Volt/voltron/data/LNC.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,37.81999969482422,37.849998474121094,37.0,37.209999084472656,35.78232192993164,982400
2020-07-27,36.86000061035156,37.20000076293945,36.04999923706055,36.75,35.33997344970703,915100
2020-07-28,36.540000915527344,37.22999954223633,36.209999084472656,36.290000915527344,34.89761734008789,1225300
2020-07-29,36.40999984741211,38.439998626708984,36.119998931884766,38.369998931884766,36.8978157043457,2242500
2020-07-30,36.849998474121094,37.290000915527344,35.54999923706055,36.93000030517578,35.51306915283203,2303800
2020-07-31,36.9900016784668,37.63999938964844,36.08000183105469,37.27000045776367,35.840023040771484,3886100
2020-08-03,37.380001068115234,38.20000076293945,36.84000015258789,37.58000183105469,36.13813018798828,1367600
2020-08-04,37.38999938964844,37.75,36.16999816894531,36.5099983215332,35.10917282104492,1504700
2020-08-05,37.15999984741211,39.18000030517578,37.06999969482422,39.0,37.50364303588867,2586300
2020-08-06,36.25,37.400001525878906,35.59000015258789,35.91999816894531,34.54181671142578,2968900
2020-08-07,35.529998779296875,38.38999938964844,35.40999984741211,38.36000061035156,36.88819885253906,2132200
2020-08-10,38.72999954223633,39.77000045776367,38.709999084472656,39.18000030517578,37.67674255371094,1745400
2020-08-11,40.83000183105469,41.58000183105469,39.540000915527344,39.810001373291016,38.282569885253906,2017700
2020-08-12,41.02000045776367,41.04999923706055,38.11000061035156,38.81999969482422,37.33055114746094,1631900
2020-08-13,38.13999938964844,38.93000030517578,37.65999984741211,38.20000076293945,36.734336853027344,1078600
2020-08-14,37.720001220703125,39.369998931884766,37.720001220703125,38.81999969482422,37.33055114746094,1204400
2020-08-17,38.630001068115234,38.630001068115234,37.2599983215332,37.560001373291016,36.118900299072266,865000
2020-08-18,37.61000061035156,37.93000030517578,36.61000061035156,36.68000030517578,35.27265930175781,829800
2020-08-19,36.720001220703125,37.400001525878906,36.2400016784668,36.40999984741211,35.01301574707031,865600
2020-08-20,35.97999954223633,36.38999938964844,35.70000076293945,35.75,34.378334045410156,1426700
2020-08-21,35.70000076293945,35.88999938964844,34.77000045776367,34.91999816894531,33.58018112182617,1151200
2020-08-24,35.25,36.75,35.2400016784668,36.7400016784668,35.33035659790039,1378200
2020-08-25,37.2400016784668,37.54999923706055,36.130001068115234,36.45000076293945,35.05148696899414,1108900
2020-08-26,36.2599983215332,36.58000183105469,35.7599983215332,35.9900016784668,34.609134674072266,1028900
2020-08-27,35.900001525878906,37.310001373291016,35.900001525878906,37.0099983215332,35.58999252319336,1452500
2020-08-28,37.540000915527344,37.540000915527344,36.52000045776367,37.38999938964844,35.95541763305664,1328100
2020-08-31,37.7599983215332,37.7599983215332,35.90999984741211,36.04999923706055,34.666831970214844,1821200
2020-09-01,35.650001525878906,36.91999816894531,35.45000076293945,36.150001525878906,34.76299285888672,1395100
2020-09-02,36.15999984741211,36.369998931884766,35.5,35.91999816894531,34.54181671142578,1701800
2020-09-03,36.45000076293945,37.63999938964844,35.27000045776367,35.66999816894531,34.30140686035156,1544300
2020-09-04,36.63999938964844,38.33000183105469,36.20000076293945,38.220001220703125,36.753570556640625,3096000
2020-09-08,37.5,37.630001068115234,35.66999816894531,35.81999969482422,34.445655822753906,2265400
2020-09-09,36.369998931884766,36.369998931884766,34.97999954223633,35.75,34.378334045410156,2059000
2020-09-10,35.97999954223633,36.38999938964844,34.16999816894531,34.459999084472656,33.13783645629883,2601700
2020-09-11,34.540000915527344,34.849998474121094,33.90999984741211,34.43000030517578,33.10898971557617,1728800
2020-09-14,34.849998474121094,35.790000915527344,34.470001220703125,35.34000015258789,33.984073638916016,1311400
2020-09-15,35.349998474121094,35.40999984741211,33.47999954223633,33.59000015258789,32.30121612548828,2149600
2020-09-16,33.650001525878906,35.099998474121094,33.459999084472656,34.45000076293945,33.12821960449219,2517100
2020-09-17,33.779998779296875,34.06999969482422,33.209999084472656,33.470001220703125,32.185821533203125,2640600
2020-09-18,33.2400016784668,33.869998931884766,32.79999923706055,33.63999938964844,32.34929275512695,6166500
2020-09-21,32.5,32.68000030517578,30.8799991607666,31.540000915527344,30.329870223999023,3163700
2020-09-22,31.56999969482422,32.31999969482422,30.8799991607666,31.309999465942383,30.108694076538086,1993600
2020-09-23,31.43000030517578,32.15999984741211,30.389999389648438,30.440000534057617,29.27207374572754,1711600
2020-09-24,30.3700008392334,31.030000686645508,29.420000076293945,30.139999389648438,28.983585357666016,1986900
2020-09-25,29.75,30.959999084472656,29.65999984741211,30.6200008392334,29.44516944885254,1655400
2020-09-28,31.520000457763672,32.68000030517578,31.40999984741211,32.04999923706055,30.820301055908203,2561300
2020-09-29,31.829999923706055,32.209999084472656,30.520000457763672,30.940000534057617,29.752891540527344,2240700
2020-09-30,31.110000610351562,31.940000534057617,30.860000610351562,31.329999923706055,30.127927780151367,2999800
2020-10-01,31.899999618530273,32.709999084472656,31.149999618530273,31.889999389648438,30.666439056396484,2365200
2020-10-02,31.15999984741211,32.849998474121094,31.020000457763672,32.63999938964844,31.387666702270508,1502800
2020-10-05,33.43000030517578,34.75,33.29999923706055,34.290000915527344,32.97435760498047,3091300
2020-10-06,35.0099983215332,35.720001220703125,33.70000076293945,33.72999954223633,32.43584442138672,3010600
2020-10-07,34.41999816894531,35.619998931884766,34.279998779296875,35.119998931884766,33.77251052856445,2492200
2020-10-08,35.29999923706055,35.650001525878906,34.75,35.630001068115234,34.65768051147461,1363100
2020-10-09,36.18000030517578,36.22999954223633,34.810001373291016,34.849998474121094,33.89896011352539,1426700
2020-10-12,35.0,35.720001220703125,34.75,35.470001220703125,34.50204849243164,1247900
2020-10-13,35.029998779296875,35.13999938964844,33.70000076293945,34.0099983215332,33.08188247680664,1717300
2020-10-14,33.97999954223633,34.779998779296875,33.849998474121094,33.880001068115234,32.95543670654297,1518600
2020-10-15,33.150001525878906,34.41999816894531,33.099998474121094,34.029998779296875,33.10133743286133,1559900
2020-10-16,34.16999816894531,34.58000183105469,33.75,33.779998779296875,32.858158111572266,1775000
2020-10-19,33.97999954223633,34.630001068115234,33.68000030517578,33.720001220703125,32.7998046875,1142800
2020-10-20,34.349998474121094,35.18000030517578,34.029998779296875,34.5,33.55851745605469,1508700
2020-10-21,34.16999816894531,35.0,33.88999938964844,34.52000045776367,33.57796859741211,1454900
2020-10-22,34.400001525878906,36.9900016784668,34.36000061035156,36.88999938964844,35.8832893371582,2381600
2020-10-23,37.36000061035156,38.099998474121094,36.86000061035156,37.04999923706055,36.0389289855957,2016400
2020-10-26,36.38999938964844,36.41999816894531,35.209999084472656,35.790000915527344,34.81331253051758,1567500
2020-10-27,35.599998474121094,35.599998474121094,33.77000045776367,33.779998779296875,32.858158111572266,1420400
2020-10-28,32.7599983215332,33.810001373291016,32.650001525878906,32.709999084472656,31.817365646362305,2234400
2020-10-29,32.4900016784668,34.22999954223633,31.950000762939453,34.02000045776367,33.09161376953125,1630800
2020-10-30,33.63999938964844,35.15999984741211,33.5,35.099998474121094,34.14213943481445,2721300
2020-11-02,35.790000915527344,36.59000015258789,34.77000045776367,36.369998931884766,35.37748336791992,1870700
2020-11-03,37.13999938964844,38.279998779296875,37.029998779296875,37.38999938964844,36.36964416503906,2133000
2020-11-04,36.0099983215332,36.900001525878906,34.630001068115234,35.029998779296875,34.07404708862305,2770700
2020-11-05,36.0,36.79999923706055,35.099998474121094,35.900001525878906,34.920310974121094,3318600
2020-11-06,36.27000045776367,36.689998626708984,33.75,34.06999969482422,33.14025115966797,3075200
2020-11-09,38.349998474121094,44.36000061035156,38.310001373291016,42.630001068115234,41.466651916503906,6787600
2020-11-10,42.97999954223633,42.9900016784668,41.380001068115234,42.439998626708984,41.281837463378906,2986400
2020-11-11,42.5,42.5,40.529998779296875,41.290000915527344,40.16322326660156,1922700
2020-11-12,40.380001068115234,40.66999816894531,38.560001373291016,39.36000061035156,38.285888671875,3052900
2020-11-13,40.099998474121094,41.88999938964844,40.099998474121094,41.68000030517578,40.54257583618164,1572800
2020-11-16,43.91999816894531,43.9900016784668,42.470001220703125,42.81999969482422,41.651466369628906,2379100
2020-11-17,41.90999984741211,43.13999938964844,41.25,43.099998474121094,41.923824310302734,2114500
2020-11-18,43.560001373291016,45.380001068115234,43.16999816894531,43.91999816894531,42.72145080566406,2152900
2020-11-19,43.310001373291016,44.790000915527344,42.61000061035156,44.619998931884766,43.40234375,1739600
2020-11-20,44.15999984741211,44.459999084472656,43.560001373291016,44.15999984741211,42.954898834228516,1296600
2020-11-23,45.130001068115234,46.7599983215332,45.0099983215332,46.59000015258789,45.31858825683594,1854600
2020-11-24,47.83000183105469,50.93000030517578,47.83000183105469,50.90999984741211,49.520694732666016,3054100
2020-11-25,49.84000015258789,50.599998474121094,49.119998931884766,50.189998626708984,48.820343017578125,1519800
2020-11-27,50.189998626708984,50.59000015258789,49.09000015258789,49.15999984741211,47.818450927734375,905800
2020-11-30,48.70000076293945,49.560001373291016,47.02000045776367,47.220001220703125,45.931392669677734,3003400
2020-12-01,49.33000183105469,50.439998626708984,48.880001068115234,49.900001525878906,48.53826141357422,1837400
2020-12-02,49.58000183105469,51.779998779296875,49.0,51.349998474121094,49.94868469238281,2307200
2020-12-03,51.529998779296875,52.880001068115234,51.13999938964844,52.209999084472656,50.78521728515625,1899200
2020-12-04,53.40999984741211,54.790000915527344,53.040000915527344,54.72999954223633,53.236454010009766,1713000
2020-12-07,53.68000030517578,53.9900016784668,52.66999816894531,53.18000030517578,51.7287483215332,2051000
2020-12-08,52.310001373291016,53.70000076293945,52.0099983215332,53.060001373291016,51.612022399902344,1752100
2020-12-09,53.900001525878906,54.689998626708984,52.31999969482422,52.59000015258789,51.154850006103516,2415200
2020-12-10,51.54999923706055,52.93000030517578,51.22999954223633,52.650001525878906,51.21321487426758,1246100
2020-12-11,51.310001373291016,51.91999816894531,50.66999816894531,51.33000183105469,49.929237365722656,1307000
2020-12-14,52.439998626708984,52.459999084472656,49.880001068115234,50.04999923706055,48.68416213989258,2357100
2020-12-15,50.900001525878906,50.900001525878906,48.880001068115234,50.36000061035156,48.98570251464844,1992400
2020-12-16,50.77000045776367,50.79999923706055,49.869998931884766,50.2400016784668,48.868980407714844,1151700
2020-12-17,49.119998931884766,49.689998626708984,48.81999969482422,49.459999084472656,48.11026382446289,1380700
2020-12-18,49.220001220703125,49.88999938964844,47.7400016784668,48.61000061035156,47.2834587097168,3193600
2020-12-21,48.150001525878906,48.77000045776367,47.25,48.43000030517578,47.10837173461914,1115500
2020-12-22,48.77000045776367,49.029998779296875,47.95000076293945,47.970001220703125,46.660926818847656,4735900
2020-12-23,48.79999923706055,50.189998626708984,48.689998626708984,49.95000076293945,48.58689498901367,1334600
2020-12-24,49.88999938964844,49.95000076293945,49.040000915527344,49.7400016784668,48.38262176513672,484500
2020-12-28,50.25,51.380001068115234,49.689998626708984,49.88999938964844,48.52853012084961,1231800
2020-12-29,50.0,50.36000061035156,48.81999969482422,49.15999984741211,47.818450927734375,772900
2020-12-30,49.5,50.0,49.310001373291016,49.58000183105469,48.226993560791016,687300
2020-12-31,49.4900016784668,50.470001220703125,49.040000915527344,50.310001373291016,48.937068939208984,679100
2021-01-04,50.790000915527344,50.959999084472656,48.290000915527344,48.81999969482422,47.48773193359375,1382500
2021-01-05,48.84000015258789,49.849998474121094,48.689998626708984,49.11000061035156,47.76981735229492,1207900
2021-01-06,50.939998626708984,53.59000015258789,50.84000015258789,52.56999969482422,51.13539505004883,2315000
2021-01-07,53.540000915527344,53.86000061035156,52.290000915527344,52.630001068115234,51.19375991821289,2158700
2021-01-08,52.650001525878906,52.720001220703125,50.45000076293945,51.40999984741211,50.40932846069336,1285300
2021-01-11,51.2599983215332,52.099998474121094,50.58000183105469,51.47999954223633,50.47796630859375,1961700
2021-01-12,51.869998931884766,52.880001068115234,51.349998474121094,52.290000915527344,51.27220153808594,1282900
2021-01-13,51.939998626708984,52.400001525878906,51.25,51.65999984741211,50.65446090698242,1790600
2021-01-14,52.150001525878906,53.06999969482422,51.83000183105469,52.75,51.72324752807617,2028300
2021-01-15,51.790000915527344,52.22999954223633,51.09000015258789,51.400001525878906,50.3995246887207,1474300
2021-01-19,51.880001068115234,53.13999938964844,51.40999984741211,52.61000061035156,51.58597183227539,1922900
2021-01-20,52.689998626708984,53.290000915527344,52.34000015258789,52.470001220703125,51.44869613647461,1000400
2021-01-21,52.349998474121094,52.72999954223633,51.189998626708984,51.209999084472656,50.213218688964844,1014800
2021-01-22,50.310001373291016,51.08000183105469,49.9900016784668,50.70000076293945,49.71315002441406,1955200
2021-01-25,49.720001220703125,50.41999816894531,49.15999984741211,50.150001525878906,49.173858642578125,1693300
2021-01-26,50.7400016784668,51.08000183105469,49.029998779296875,49.119998931884766,48.16389846801758,922100
2021-01-27,47.7400016784668,48.119998931884766,46.40999984741211,46.84000015258789,45.928279876708984,1669600
2021-01-28,47.849998474121094,49.08000183105469,47.47999954223633,48.560001373291016,47.61480712890625,1177700
2021-01-29,46.380001068115234,47.130001068115234,44.59000015258789,45.4900016784668,44.60456085205078,2916100
2021-02-01,46.18000030517578,46.43000030517578,44.810001373291016,46.279998779296875,45.379180908203125,1436700
2021-02-02,47.0,48.040000915527344,46.939998626708984,47.439998626708984,46.5166015625,1466300
2021-02-03,47.380001068115234,48.79999923706055,47.27000045776367,48.65999984741211,47.71285629272461,1582700
2021-02-04,47.33000183105469,50.58000183105469,47.11000061035156,50.0,49.026771545410156,2419500
2021-02-05,50.7400016784668,51.290000915527344,50.0099983215332,51.08000183105469,50.08575439453125,1491000
2021-02-08,51.599998474121094,52.59000015258789,51.16999816894531,52.54999923706055,51.527137756347656,1898200
2021-02-09,52.20000076293945,52.47999954223633,51.380001068115234,51.38999938964844,50.38971710205078,1265800
2021-02-10,51.709999084472656,52.97999954223633,51.130001068115234,52.369998931884766,51.350643157958984,1751500
2021-02-11,52.04999923706055,52.7400016784668,51.04999923706055,51.79999923706055,50.7917366027832,1350000
2021-02-12,51.7400016784668,53.25,51.65999984741211,52.349998474121094,51.33102798461914,1220900
2021-02-16,52.9900016784668,54.91999816894531,52.9900016784668,54.15999984741211,53.10580062866211,3138400
2021-02-17,53.880001068115234,54.97999954223633,53.68000030517578,54.52000045776367,53.45879364013672,1777400
2021-02-18,53.79999923706055,54.36000061035156,53.11000061035156,53.540000915527344,52.49787139892578,1422500
2021-02-19,54.310001373291016,56.11000061035156,54.06999969482422,55.560001373291016,54.47854995727539,2090000
2021-02-22,55.439998626708984,57.91999816894531,55.439998626708984,57.060001373291016,55.9493522644043,2879300
2021-02-23,57.720001220703125,57.83000183105469,55.709999084472656,56.91999816894531,55.812076568603516,1728800
2021-02-24,57.38999938964844,60.119998931884766,57.38999938964844,59.400001525878906,58.243812561035156,2390600
2021-02-25,60.349998474121094,60.63999938964844,56.849998474121094,57.189998626708984,56.07682418823242,2326000
2021-02-26,56.689998626708984,57.689998626708984,55.33000183105469,56.869998931884766,55.7630500793457,2262000
2021-03-01,58.5,59.0099983215332,58.0,58.16999816894531,57.03774642944336,1130100
2021-03-02,58.25,58.93000030517578,57.40999984741211,57.5099983215332,56.390594482421875,1365500
2021-03-03,57.790000915527344,59.91999816894531,57.619998931884766,58.56999969482422,57.429962158203125,1510700
2021-03-04,58.209999084472656,59.33000183105469,55.0099983215332,56.7400016784668,55.63558578491211,1947200
2021-03-05,58.09000015258789,58.880001068115234,55.43000030517578,58.56999969482422,57.429962158203125,1605200
2021-03-08,59.400001525878906,62.279998779296875,59.349998474121094,59.959999084472656,58.792903900146484,1817000
2021-03-09,59.54999923706055,61.41999816894531,58.689998626708984,60.130001068115234,58.95960235595703,1754900
2021-03-10,60.41999816894531,62.06999969482422,59.97999954223633,61.52000045776367,60.322547912597656,1341300
2021-03-11,61.0,62.619998931884766,60.70000076293945,61.709999084472656,60.508846282958984,1294500
2021-03-12,62.720001220703125,63.13999938964844,61.970001220703125,62.79999923706055,61.5776252746582,1113900
2021-03-15,62.630001068115234,63.689998626708984,61.439998626708984,63.63999938964844,62.401275634765625,2511100
2021-03-16,63.06999969482422,63.06999969482422,60.84000015258789,61.029998779296875,59.84207534790039,3247700
2021-03-17,61.439998626708984,63.15999984741211,61.20000076293945,62.959999084472656,61.73451232910156,1776100
2021-03-18,63.65999984741211,67.37000274658203,63.4900016784668,64.45999908447266,63.20531463623047,4298300
2021-03-19,63.7400016784668,64.9800033569336,62.63999938964844,63.7400016784668,62.499332427978516,2522200
2021-03-22,63.18000030517578,63.380001068115234,61.619998931884766,62.38999938964844,61.17560958862305,1589700
2021-03-23,61.68000030517578,62.18000030517578,59.09000015258789,59.540000915527344,58.38108444213867,1646800
2021-03-24,60.59000015258789,61.709999084472656,58.41999816894531,58.5099983215332,57.37112808227539,1423200
2021-03-25,58.40999984741211,60.9900016784668,57.439998626708984,60.91999816894531,59.73421859741211,1224400
2021-03-26,61.779998779296875,62.650001525878906,60.65999984741211,62.13999938964844,60.93047332763672,981100
2021-03-29,60.849998474121094,61.72999954223633,59.540000915527344,60.79999923706055,59.616554260253906,1223200
2021-03-30,61.41999816894531,63.29999923706055,61.099998474121094,62.709999084472656,61.4893798828125,1311600
2021-03-31,62.540000915527344,63.27000045776367,61.91999816894531,62.27000045776367,61.057945251464844,980700
2021-04-01,62.0,62.9900016784668,61.83000183105469,62.900001525878906,61.675682067871094,1125100
2021-04-05,63.79999923706055,64.29000091552734,62.18000030517578,62.54999923706055,61.33249282836914,1484800
2021-04-06,62.34000015258789,63.16999816894531,62.09000015258789,62.959999084472656,61.73451232910156,1187000
2021-04-07,63.189998626708984,63.880001068115234,62.95000076293945,63.779998779296875,62.538551330566406,1044400
2021-04-08,63.0099983215332,63.31999969482422,61.900001525878906,62.970001220703125,61.744319915771484,1142900
2021-04-09,63.2400016784668,63.470001220703125,62.189998626708984,62.70000076293945,61.89238739013672,874800
2021-04-12,63.18000030517578,63.720001220703125,62.72999954223633,63.63999938964844,62.820274353027344,719700
2021-04-13,63.15999984741211,63.31999969482422,61.90999984741211,62.88999938964844,62.07993698120117,961100
2021-04-14,63.02000045776367,65.08000183105469,62.79999923706055,64.44000244140625,63.6099739074707,923300
2021-04-15,64.61000061035156,64.77999877929688,63.529998779296875,64.19000244140625,63.36319351196289,1524100
2021-04-16,65.0,65.76000213623047,64.61000061035156,65.01000213623047,64.1726303100586,1298500
2021-04-19,65.19000244140625,66.25,64.56999969482422,64.77999877929688,63.945594787597656,1097800
2021-04-20,63.95000076293945,64.11000061035156,61.279998779296875,62.400001525878906,61.596248626708984,1255300
2021-04-21,62.18000030517578,63.63999938964844,61.599998474121094,63.58000183105469,62.761051177978516,1227500
2021-04-22,63.25,63.41999816894531,62.2400016784668,62.2400016784668,61.43831253051758,1014500
2021-04-23,62.400001525878906,63.97999954223633,62.18000030517578,63.619998931884766,62.800533294677734,1537000
2021-04-26,64.19999694824219,65.5,63.45000076293945,63.900001525878906,63.076927185058594,1075700
2021-04-27,63.86000061035156,64.61000061035156,63.56999969482422,64.55000305175781,63.71855926513672,863500
2021-04-28,64.9000015258789,65.41000366210938,64.45999908447266,64.79000091552734,63.955467224121094,721500
2021-04-29,65.5,66.1500015258789,64.69999694824219,65.37999725341797,64.5378646850586,684000
2021-04-30,65.01000213623047,65.25,63.90999984741211,64.12999725341797,63.3039665222168,1047700
2021-05-03,64.95999908447266,65.58999633789062,64.30999755859375,64.62000274658203,63.787654876708984,1425400
2021-05-04,64.31999969482422,64.73999786376953,63.119998931884766,64.68000030517578,63.84688186645508,941300
2021-05-05,65.0,66.62999725341797,64.0199966430664,66.33000183105469,65.47563171386719,1626600
2021-05-06,66.94999694824219,68.69999694824219,65.41000366210938,68.5999984741211,67.71639251708984,1429100
2021-05-07,66.88999938964844,69.37000274658203,66.63999938964844,69.30000305175781,68.40737915039062,1541400
2021-05-10,70.0,71.19000244140625,69.30000305175781,69.36000061035156,68.46660614013672,1499200
2021-05-11,68.75,70.05999755859375,67.83999633789062,68.11000061035156,67.23270416259766,1172800
2021-05-12,68.76000213623047,69.6500015258789,66.55000305175781,66.69000244140625,65.83099365234375,1265100
2021-05-13,66.33000183105469,69.31999969482422,66.08999633789062,68.80000305175781,67.913818359375,1138700
2021-05-14,68.93000030517578,70.76000213623047,68.69999694824219,70.44999694824219,69.54255676269531,1090600
2021-05-17,69.75,70.69999694824219,69.29000091552734,70.16999816894531,69.26616668701172,1088500
2021-05-18,69.95999908447266,70.80000305175781,69.26000213623047,69.33999633789062,68.44685363769531,1795300
2021-05-19,68.44999694824219,69.69000244140625,67.02999877929688,69.62999725341797,68.73311614990234,1509200
2021-05-20,69.72000122070312,70.05000305175781,67.86000061035156,68.31999969482422,67.43999481201172,1167800
2021-05-21,68.7300033569336,69.73999786376953,68.54000091552734,68.6500015258789,67.7657470703125,1516000
2021-05-24,68.9000015258789,69.6500015258789,68.44999694824219,69.27999877929688,68.38763427734375,1146700
2021-05-25,69.44999694824219,70.52999877929688,66.91999816894531,67.16000366210938,66.29493713378906,1607400
2021-05-26,67.72000122070312,68.6500015258789,67.1500015258789,68.38999938964844,67.50909423828125,1333400
2021-05-27,69.27999877929688,70.23999786376953,69.19000244140625,69.83999633789062,68.94041442871094,2114500
2021-05-28,70.0,70.01000213623047,68.47000122070312,69.79000091552734,68.89106750488281,1013900
2021-06-01,70.98999786376953,71.37000274658203,70.31999969482422,70.83999633789062,69.92753601074219,1273500
2021-06-02,71.01000213623047,71.43000030517578,70.16999816894531,70.93000030517578,70.0163803100586,833100
2021-06-03,70.5199966430664,71.62999725341797,70.19000244140625,70.97000122070312,70.05586242675781,911600
2021-06-04,71.0,71.43000030517578,70.18000030517578,71.12999725341797,70.21380615234375,1003700
2021-06-07,71.37000274658203,71.68000030517578,70.61000061035156,71.04000091552734,70.12496185302734,1048000
2021-06-08,70.29000091552734,70.94000244140625,68.79000091552734,70.7699966430664,69.85843658447266,1197900
2021-06-09,70.11000061035156,70.2699966430664,68.2300033569336,68.27999877929688,67.4005126953125,1484500
2021-06-10,69.30000305175781,69.81999969482422,66.83999633789062,66.97000122070312,66.10738372802734,1130500
2021-06-11,67.22000122070312,68.02999877929688,67.08000183105469,67.70999908447266,66.83786010742188,697100
2021-06-14,67.55999755859375,68.04000091552734,65.9800033569336,66.26000213623047,65.40653228759766,987000
2021-06-15,66.29000091552734,67.5,65.95999908447266,66.80999755859375,65.9494400024414,1323100
2021-06-16,66.45999908447266,67.69000244140625,65.52999877929688,67.18000030517578,66.31468200683594,1155200
2021-06-17,67.77999877929688,67.81999969482422,62.25,62.40999984741211,61.60612106323242,1872800
2021-06-18,60.58000183105469,61.529998779296875,59.06999969482422,59.43000030517578,58.66450500488281,3455300
2021-06-21,60.15999984741211,61.959999084472656,60.040000915527344,61.790000915527344,60.99410629272461,1295200
2021-06-22,61.720001220703125,62.209999084472656,60.540000915527344,61.70000076293945,60.90526580810547,1233000
2021-06-23,61.77000045776367,62.529998779296875,61.470001220703125,62.29999923706055,61.49753952026367,1302400
2021-06-24,62.54999923706055,63.560001373291016,61.56999969482422,63.279998779296875,62.46491241455078,1778700
2021-06-25,63.84000015258789,65.91999816894531,63.33000183105469,65.58000183105469,64.73529052734375,1867300
2021-06-28,65.12000274658203,65.12000274658203,62.86000061035156,63.11000061035156,62.2971076965332,1423400
2021-06-29,63.86000061035156,64.25,62.189998626708984,62.27000045776367,61.467926025390625,961800
2021-06-30,61.90999984741211,62.88999938964844,61.90999984741211,62.84000015258789,62.030582427978516,1217000
2021-07-01,63.630001068115234,64.44999694824219,63.150001525878906,64.3499984741211,63.5211296081543,1364100
2021-07-02,64.0999984741211,64.58999633789062,63.68000030517578,64.26000213623047,63.43229293823242,938400
2021-07-06,63.84000015258789,64.13999938964844,61.040000915527344,62.02000045776367,61.22114181518555,2230500
2021-07-07,61.18000030517578,62.18000030517578,60.060001373291016,61.27000045776367,60.480804443359375,1823600
2021-07-08,59.439998626708984,60.54999923706055,58.400001525878906,59.41999816894531,58.654632568359375,1889700
2021-07-09,61.15999984741211,62.13999938964844,60.310001373291016,62.0099983215332,61.64701461791992,1260700
2021-07-12,61.34000015258789,63.880001068115234,60.40999984741211,63.810001373291016,63.43648147583008,1588400
2021-07-13,63.59000015258789,63.900001525878906,61.939998626708984,62.599998474121094,62.233558654785156,1303300
2021-07-14,62.880001068115234,63.880001068115234,61.06999969482422,61.77000045776367,61.40842056274414,1033600
2021-07-15,61.04999923706055,62.52000045776367,60.59000015258789,61.7400016784668,61.378597259521484,1177000
2021-07-16,62.40999984741211,62.40999984741211,59.45000076293945,59.689998626708984,59.34059524536133,1042300
2021-07-19,57.5,57.97999954223633,56.40999984741211,57.0,56.666343688964844,1943300
2021-07-20,57.060001373291016,60.25,56.810001373291016,59.38999938964844,59.04235076904297,1671700
2021-07-21,60.459999084472656,62.15999984741211,60.16999816894531,61.439998626708984,61.08034896850586,1174600
2021-07-22,61.189998626708984,61.20000076293945,59.66999816894531,60.18000030517578,59.827728271484375,980900
2021-07-23,61.09000015258789,61.529998779296875,60.029998779296875,60.279998779296875,59.92713928222656,878200
2021-07-26,60.540000915527344,61.959999084472656,60.5099983215332,61.4900016784668,61.130062103271484,1369500
2021-07-27,60.310001373291016,61.68000030517578,59.86000061035156,60.970001220703125,60.61310577392578,928700
2021-07-28,61.459999084472656,62.060001373291016,60.02000045776367,61.22999954223633,60.87158203125,824000
2021-07-29,62.27000045776367,63.09000015258789,61.529998779296875,62.29999923706055,61.93531799316406,720500
2021-07-30,61.709999084472656,62.9900016784668,61.5099983215332,61.619998931884766,61.25929641723633,2602900
2021-08-02,62.33000183105469,63.93000030517578,59.66999816894531,60.790000915527344,60.43415832519531,1721300
2021-08-03,61.15999984741211,62.22999954223633,58.9900016784668,62.04999923706055,61.6867790222168,1113900
2021-08-04,60.810001373291016,62.630001068115234,60.2400016784668,61.060001373291016,60.70257568359375,1839400
2021-08-05,64.11000061035156,65.63999938964844,62.9900016784668,65.55999755859375,65.17623138427734,1848100
2021-08-06,66.80000305175781,68.13999938964844,66.58000183105469,67.36000061035156,66.9656982421875,1410900
2021-08-09,66.87999725341797,68.30000305175781,66.0,67.5,67.1048812866211,942000
2021-08-10,67.51000213623047,69.55999755859375,67.44000244140625,68.6500015258789,68.2481460571289,1201300
2021-08-11,68.83999633789062,70.66000366210938,68.11000061035156,70.20999908447266,69.79901123046875,1694300
2021-08-12,70.20999908447266,70.94000244140625,69.23999786376953,70.58000183105469,70.1668472290039,864300
2021-08-13,70.69999694824219,71.23999786376953,69.83999633789062,70.41000366210938,69.99784851074219,922500
2021-08-16,69.41999816894531,69.91999816894531,68.27999877929688,68.75,68.34756469726562,1648300
2021-08-17,67.80999755859375,68.3499984741211,66.55999755859375,67.5,67.1048812866211,1511300
2021-08-18,67.12000274658203,68.44999694824219,66.61000061035156,66.77999877929688,66.38909149169922,1041400
2021-08-19,65.69000244140625,66.72000122070312,64.72000122070312,65.4000015258789,65.01717376708984,1207600
2021-08-20,65.33999633789062,66.20999908447266,64.77999877929688,65.80999755859375,65.42476654052734,1470800
2021-08-23,66.37999725341797,68.06999969482422,66.22000122070312,67.55000305175781,67.15458679199219,1301000
2021-08-24,67.87000274658203,68.95999908447266,67.76000213623047,68.91000366210938,68.50662994384766,858900
2021-08-25,69.33999633789062,70.86000061035156,68.83999633789062,70.08000183105469,69.6697769165039,1131200
2021-08-26,70.25,70.55000305175781,68.8499984741211,68.91999816894531,68.51656341552734,812600
2021-08-27,69.0199966430664,70.87999725341797,69.0199966430664,70.66000366210938,70.24638366699219,805600
2021-08-30,70.81999969482422,70.81999969482422,68.6500015258789,68.72000122070312,68.31774139404297,850700
2021-08-31,68.66000366210938,69.69999694824219,68.26000213623047,68.6500015258789,68.2481460571289,1416300
2021-09-01,68.9000015258789,68.94999694824219,67.33000183105469,67.62000274658203,67.22418212890625,943500
2021-09-02,67.83000183105469,68.62999725341797,67.44000244140625,67.87999725341797,67.48265075683594,716400
2021-09-03,67.95999908447266,68.55999755859375,67.01000213623047,67.55999755859375,67.1645278930664,678500
2021-09-07,67.5999984741211,68.27999877929688,66.37000274658203,66.44000244140625,66.05108642578125,1059700
2021-09-08,66.38999938964844,66.61000061035156,65.2300033569336,66.20999908447266,65.82242584228516,947000
2021-09-09,66.18000030517578,68.0999984741211,65.93000030517578,66.44999694824219,66.06101989746094,872900
2021-09-10,67.19999694824219,67.19999694824219,65.38999938964844,65.44000244140625,65.05693817138672,735000
2021-09-13,66.29000091552734,66.7699966430664,65.25,66.5199966430664,66.130615234375,914000
2021-09-14,67.0,67.1500015258789,65.18000030517578,65.56999969482422,65.18617248535156,796400
2021-09-15,65.81999969482422,67.05000305175781,65.37999725341797,66.68000030517578,66.28968048095703,939300
2021-09-16,66.9000015258789,67.43000030517578,65.9800033569336,66.58000183105469,66.19026184082031,811800
2021-09-17,68.44999694824219,70.16999816894531,67.44999694824219,67.54000091552734,67.14464569091797,3855500
2021-09-20,64.87999725341797,65.51000213623047,62.869998931884766,64.29000091552734,63.91366958618164,2359600
2021-09-21,64.75,65.11000061035156,62.529998779296875,62.79999923706055,62.43238830566406,1647400
2021-09-22,64.12000274658203,65.13999938964844,63.7400016784668,64.41999816894531,64.04290771484375,973200
2021-09-23,65.55999755859375,68.26000213623047,65.33000183105469,67.44000244140625,67.04523468017578,1629400
2021-09-24,67.0999984741211,69.16000366210938,66.87999725341797,68.52999877929688,68.12884521484375,1507800
2021-09-27,69.58999633789062,72.9000015258789,69.38999938964844,71.88999938964844,71.46917724609375,2285900
2021-09-28,71.62000274658203,72.72000122070312,70.7699966430664,70.9800033569336,70.56451416015625,1426400
2021-09-29,71.19000244140625,71.5199966430664,70.16999816894531,70.52999877929688,70.11714172363281,1034900
2021-09-30,70.88999938964844,71.12000274658203,68.61000061035156,68.75,68.34756469726562,1363600
2021-10-01,68.9000015258789,70.61000061035156,68.25,70.20999908447266,69.79901123046875,990800
2021-10-04,69.88999938964844,71.51000213623047,69.47000122070312,69.55000305175781,69.14288330078125,1041100
2021-10-05,70.30999755859375,71.80000305175781,69.27999877929688,71.54000091552734,71.12123107910156,1218500
2021-10-06,70.56999969482422,71.86000061035156,69.62999725341797,71.75,71.33000183105469,970200
2021-10-07,72.36000061035156,72.94999694824219,71.80999755859375,72.25,72.25,939600
2021-10-08,72.02999877929688,73.5999984741211,71.9000015258789,72.62999725341797,72.62999725341797,697000
2021-10-11,73.08000183105469,74.62999725341797,72.7699966430664,72.80999755859375,72.80999755859375,799300
2021-10-12,72.44000244140625,73.37000274658203,72.05000305175781,72.61000061035156,72.61000061035156,661600
2021-10-13,72.33000183105469,72.44999694824219,70.05999755859375,71.11000061035156,71.11000061035156,912100
2021-10-14,72.33000183105469,72.91999816894531,71.3499984741211,72.76000213623047,72.76000213623047,967200
2021-10-15,73.69000244140625,74.12000274658203,72.12999725341797,72.30000305175781,72.30000305175781,1142900
2021-10-18,71.77999877929688,73.08999633789062,71.47000122070312,72.76000213623047,72.76000213623047,865100
2021-10-19,73.5999984741211,74.12999725341797,73.12000274658203,73.94000244140625,73.94000244140625,902400
2021-10-20,73.61000061035156,75.94999694824219,73.48999786376953,75.76000213623047,75.76000213623047,1671400
2021-10-21,75.44999694824219,76.29000091552734,74.04000091552734,74.7300033569336,74.7300033569336,1780900
2021-10-22,74.91000366210938,76.1500015258789,74.7699966430664,75.72000122070312,75.72000122070312,1152900
2021-10-25,75.7300033569336,76.25,75.2699966430664,75.72000122070312,75.72000122070312,853200
2021-10-26,76.01000213623047,76.7699966430664,75.27999877929688,75.4800033569336,75.4800033569336,1062000
2021-10-27,74.94999694824219,75.73999786376953,73.38999938964844,73.4000015258789,73.4000015258789,1230200
2021-10-28,73.79000091552734,75.05999755859375,73.47000122070312,74.94999694824219,74.94999694824219,1148100
2021-10-29,75.12000274658203,75.38999938964844,71.75,72.1500015258789,72.1500015258789,2189700
2021-11-01,73.02999877929688,74.30999755859375,72.54000091552734,74.0999984741211,74.0999984741211,1441300
2021-11-02,74.0199966430664,74.5199966430664,73.48999786376953,74.11000061035156,74.11000061035156,1089400
2021-11-03,73.41000366210938,77.56999969482422,73.2699966430664,76.12999725341797,76.12999725341797,2075100
2021-11-04,71.66999816894531,73.16000366210938,69.6500015258789,71.80999755859375,71.80999755859375,2974300
2021-11-05,72.73999786376953,74.33999633789062,72.1500015258789,72.45999908447266,72.45999908447266,2309000
2021-11-08,73.23999786376953,74.25,72.62000274658203,73.2699966430664,73.2699966430664,1519800
2021-11-09,72.47000122070312,72.83000183105469,71.30000305175781,72.20999908447266,72.20999908447266,1416300
2021-11-10,72.20999908447266,73.23999786376953,71.6500015258789,72.02999877929688,72.02999877929688,1190200
2021-11-11,71.88999938964844,73.87000274658203,71.80000305175781,73.29000091552734,73.29000091552734,1304900
2021-11-12,73.12000274658203,74.16000366210938,72.5999984741211,73.70999908447266,73.70999908447266,1267000
2021-11-15,74.2699966430664,75.05999755859375,74.08000183105469,74.5999984741211,74.5999984741211,1603800
2021-11-16,74.80000305175781,74.91000366210938,73.54000091552734,73.58000183105469,73.58000183105469,1243700
2021-11-17,73.08999633789062,73.43000030517578,71.58999633789062,72.08000183105469,72.08000183105469,1961300
2021-11-18,71.94000244140625,72.6500015258789,70.36000061035156,71.41000366210938,71.41000366210938,1203800
2021-11-19,70.0,70.01000213623047,68.8499984741211,69.55000305175781,69.55000305175781,1890500
2021-11-22,70.44000244140625,71.44000244140625,69.80000305175781,70.44999694824219,70.44999694824219,1798400
2021-11-23,71.19000244140625,72.18000030517578,70.94000244140625,71.5999984741211,71.5999984741211,1608600
2021-11-24,71.08000183105469,71.80000305175781,70.44999694824219,71.31999969482422,71.31999969482422,1073600
2021-11-26,67.44999694824219,68.83000183105469,65.12000274658203,68.1500015258789,68.1500015258789,2261500
2021-11-29,69.36000061035156,69.55999755859375,67.30000305175781,68.33999633789062,68.33999633789062,1591000
2021-11-30,67.02999877929688,67.87000274658203,65.63999938964844,66.33000183105469,66.33000183105469,3543900
2021-12-01,68.44000244140625,68.5999984741211,63.56999969482422,63.61000061035156,63.61000061035156,1901900
2021-12-02,64.12999725341797,67.0999984741211,63.959999084472656,66.30999755859375,66.30999755859375,2417800
2021-12-03,66.83999633789062,67.62000274658203,64.83000183105469,65.55000305175781,65.55000305175781,1774000