Volt/voltron/data/LNT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	53.45000076293945	54.0	52.810001373291016	53.119998931884766	50.862327575683594	1418400
3	2020-07-27	53.0099983215332	53.130001068115234	52.36000061035156	52.869998931884766	50.622947692871094	1234600
4	2020-07-28	52.790000915527344	53.939998626708984	52.58000183105469	53.619998931884766	51.3410758972168	1108600
5	2020-07-29	53.790000915527344	54.11000061035156	53.5	54.0099983215332	51.71449661254883	640600
6	2020-07-30	53.220001220703125	53.95000076293945	52.630001068115234	53.77000045776367	51.8494987487793	1030900
7	2020-07-31	53.630001068115234	53.900001525878906	53.0099983215332	53.849998474121094	51.926639556884766	1198200
8	2020-08-03	53.72999954223633	53.84000015258789	52.83000183105469	53.5099983215332	51.59878158569336	785900
9	2020-08-04	53.540000915527344	54.130001068115234	53.40999984741211	53.79999923706055	51.87842559814453	1176000
10	2020-08-05	54.119998931884766	54.16999816894531	52.75	52.869998931884766	50.98163986206055	1709900
11	2020-08-06	52.7599983215332	53.45000076293945	52.349998474121094	53.34000015258789	51.43485641479492	1278300
12	2020-08-07	52.56999969482422	55.119998931884766	52.220001220703125	54.720001220703125	52.76557159423828	1476000
13	2020-08-10	55.029998779296875	55.59000015258789	54.63999938964844	55.349998474121094	53.37306213378906	1130500
14	2020-08-11	55.599998474121094	55.599998474121094	53.4900016784668	53.65999984741211	51.74342346191406	911400
15	2020-08-12	53.95000076293945	54.439998626708984	53.54999923706055	53.93000030517578	52.003780364990234	884500
16	2020-08-13	54.099998474121094	54.130001068115234	53.400001525878906	53.97999954223633	52.051998138427734	1181700
17	2020-08-14	54.08000183105469	54.40999984741211	53.650001525878906	53.77000045776367	51.8494987487793	688300
18	2020-08-17	54.040000915527344	54.470001220703125	53.689998626708984	53.900001525878906	51.974857330322266	1131200
19	2020-08-18	53.790000915527344	54.0099983215332	53.310001373291016	53.650001525878906	51.733787536621094	799300
20	2020-08-19	53.810001373291016	54.060001373291016	53.470001220703125	53.81999969482422	51.8977165222168	975900
21	2020-08-20	53.5	54.130001068115234	53.150001525878906	53.619998931884766	51.70485305786133	882900
22	2020-08-21	53.810001373291016	54.20000076293945	53.15999984741211	54.08000183105469	52.14842987060547	943800
23	2020-08-24	54.27000045776367	54.689998626708984	53.599998474121094	54.650001525878906	52.69807052612305	838900
24	2020-08-25	55.060001373291016	55.06999969482422	54.13999938964844	54.25	52.312355041503906	875700
25	2020-08-26	54.31999969482422	54.34000015258789	53.31999969482422	54.040000915527344	52.10985565185547	1402800
26	2020-08-27	54.470001220703125	54.869998931884766	53.79999923706055	54.0	52.071285247802734	907700
27	2020-08-28	54.04999923706055	54.349998474121094	53.560001373291016	54.31999969482422	52.37984848022461	836200
28	2020-08-31	54.09000015258789	54.599998474121094	54.02000045776367	54.150001525878906	52.21592712402344	1349300
29	2020-09-01	54.0099983215332	54.06999969482422	53.25	53.47999954223633	51.569854736328125	996000
30	2020-09-02	53.470001220703125	54.849998474121094	53.209999084472656	54.65999984741211	52.70771408081055	2170100
31	2020-09-03	54.849998474121094	55.150001525878906	53.56999969482422	53.970001220703125	52.0423583984375	1611600
32	2020-09-04	54.20000076293945	54.38999938964844	52.65999984741211	53.290000915527344	51.38664627075195	1763400
33	2020-09-08	53.279998779296875	53.400001525878906	52.310001373291016	52.650001525878906	50.769500732421875	1839000
34	2020-09-09	52.959999084472656	54.459999084472656	52.959999084472656	53.779998779296875	51.85913848876953	2710300
35	2020-09-10	53.5099983215332	53.88999938964844	52.029998779296875	52.08000183105469	50.2198600769043	1977900
36	2020-09-11	52.11000061035156	52.2599983215332	51.52000045776367	51.86000061035156	50.007720947265625	2009700
37	2020-09-14	52.119998931884766	52.56999969482422	51.84000015258789	52.33000183105469	50.46092987060547	2246000
38	2020-09-15	52.790000915527344	53.560001373291016	52.599998474121094	52.7599983215332	50.875572204589844	1518000
39	2020-09-16	52.75	53.66999816894531	52.45000076293945	53.060001373291016	51.16485595703125	1480900
40	2020-09-17	52.77000045776367	52.77000045776367	51.790000915527344	52.18000030517578	50.316287994384766	1167300
41	2020-09-18	52.02000045776367	52.11000061035156	50.880001068115234	50.97999954223633	49.159149169921875	2342500
42	2020-09-21	50.34000015258789	50.77000045776367	48.88999938964844	49.83000183105469	48.05022430419922	1805000
43	2020-09-22	49.66999816894531	50.470001220703125	49.63999938964844	50.0099983215332	48.22378921508789	1322600
44	2020-09-23	50.220001220703125	50.43000030517578	49.790000915527344	49.83000183105469	48.05022430419922	1196600
45	2020-09-24	49.79999923706055	50.310001373291016	49.41999816894531	49.93000030517578	48.14665222167969	1253400
46	2020-09-25	49.52000045776367	51.52000045776367	49.310001373291016	51.349998474121094	49.515933990478516	2044100
47	2020-09-28	51.65999984741211	51.970001220703125	51.2400016784668	51.4900016784668	49.65093231201172	1493000
48	2020-09-29	51.65999984741211	51.77000045776367	50.9900016784668	51.08000183105469	49.25558090209961	968400
49	2020-09-30	51.560001373291016	51.869998931884766	51.2400016784668	51.650001525878906	49.80522155761719	1583600
50	2020-10-01	51.56999969482422	52.529998779296875	51.56999969482422	52.33000183105469	50.46092987060547	1596600
51	2020-10-02	52.060001373291016	53.470001220703125	52.02000045776367	53.09000015258789	51.193782806396484	1491700
52	2020-10-05	53.150001525878906	53.52000045776367	52.529998779296875	53.310001373291016	51.40592956542969	1463100
53	2020-10-06	53.529998779296875	54.869998931884766	53.150001525878906	54.38999938964844	52.44735336303711	1334900
54	2020-10-07	54.72999954223633	54.84000015258789	53.7400016784668	54.08000183105469	52.14842987060547	1063000
55	2020-10-08	54.220001220703125	55.20000076293945	54.08000183105469	55.18000030517578	53.209136962890625	1405500
56	2020-10-09	55.220001220703125	55.52000045776367	54.47999954223633	54.7400016784668	52.78485870361328	881300
57	2020-10-12	54.630001068115234	55.20000076293945	54.59000015258789	54.720001220703125	52.76557159423828	1271800
58	2020-10-13	54.380001068115234	54.5	53.65999984741211	54.08000183105469	52.14842987060547	898600
59	2020-10-14	54.290000915527344	54.529998779296875	53.7599983215332	54.04999923706055	52.1194953918457	698000
60	2020-10-15	53.709999084472656	54.880001068115234	53.619998931884766	54.54999923706055	52.60164260864258	874600
61	2020-10-16	54.4900016784668	55.22999954223633	54.209999084472656	54.88999938964844	52.92949295043945	1339700
62	2020-10-19	54.97999954223633	55.220001220703125	54.560001373291016	54.720001220703125	52.76557159423828	1599800
63	2020-10-20	54.88999938964844	55.380001068115234	54.619998931884766	55.13999938964844	53.170562744140625	875600
64	2020-10-21	55.0	56.08000183105469	54.97999954223633	55.63999938964844	53.652706146240234	1527000
65	2020-10-22	55.5	56.650001525878906	55.33000183105469	56.459999084472656	54.443416595458984	1256000
66	2020-10-23	56.849998474121094	56.86000061035156	56.130001068115234	56.66999816894531	54.64591979980469	832200
67	2020-10-26	56.290000915527344	57.0099983215332	56.099998474121094	56.83000183105469	54.80020523071289	797800
68	2020-10-27	57.04999923706055	57.52000045776367	56.630001068115234	57.15999984741211	55.11841583251953	978600
69	2020-10-28	56.189998626708984	57.060001373291016	55.43000030517578	55.52000045776367	53.536991119384766	1267500
70	2020-10-29	54.779998779296875	56.27000045776367	54.150001525878906	55.56999969482422	53.954490661621094	967500
71	2020-10-30	55.41999816894531	55.7400016784668	54.63999938964844	55.279998779296875	53.67292404174805	1348000
72	2020-11-02	56.060001373291016	56.93000030517578	55.38999938964844	56.689998626708984	55.041934967041016	1342500
73	2020-11-03	55.91999816894531	57.52000045776367	55.709999084472656	56.439998626708984	54.79920196533203	1951500
74	2020-11-04	56.29999923706055	57.47999954223633	55.119998931884766	55.34000015258789	53.73118209838867	1552700
75	2020-11-05	55.86000061035156	56.16999816894531	54.650001525878906	54.880001068115234	53.28455352783203	1145900
76	2020-11-06	55.25	55.790000915527344	54.04999923706055	54.56999969482422	52.98357009887695	1047800
77	2020-11-09	56.40999984741211	58.099998474121094	56.29999923706055	56.630001068115234	54.98367691040039	1551000
78	2020-11-10	56.40999984741211	57.380001068115234	56.40999984741211	56.959999084472656	55.30408477783203	1132500
79	2020-11-11	57.16999816894531	57.779998779296875	56.97999954223633	57.41999816894531	55.750709533691406	733900
80	2020-11-12	57.16999816894531	57.38999938964844	55.86000061035156	56.130001068115234	54.49821472167969	1282000
81	2020-11-13	56.5099983215332	56.79999923706055	55.849998474121094	56.20000076293945	54.56617736816406	978000
82	2020-11-16	57.0099983215332	57.119998931884766	55.790000915527344	56.439998626708984	54.79920196533203	1032600
83	2020-11-17	56.22999954223633	56.54999923706055	54.65999984741211	54.72999954223633	53.138912200927734	1405600
84	2020-11-18	54.97999954223633	55.11000061035156	53.0099983215332	53.060001373291016	51.51746368408203	1501800
85	2020-11-19	53.599998474121094	53.709999084472656	52.220001220703125	52.470001220703125	50.94461441040039	1022600
86	2020-11-20	52.52000045776367	53.150001525878906	52.15999984741211	52.869998931884766	51.33298873901367	1667800
87	2020-11-23	53.15999984741211	53.400001525878906	52.599998474121094	52.75	51.21647644042969	1049000
88	2020-11-24	53.040000915527344	53.5	52.54999923706055	53.369998931884766	51.818450927734375	1208600
89	2020-11-25	53.41999816894531	53.869998931884766	52.7599983215332	53.5099983215332	51.95438003540039	1282500
90	2020-11-27	53.38999938964844	53.709999084472656	52.560001373291016	52.7599983215332	51.2261848449707	461200
91	2020-11-30	52.61000061035156	52.95000076293945	52.11000061035156	52.599998474121094	51.07083511352539	2092700
92	2020-12-01	52.959999084472656	53.70000076293945	52.810001373291016	53.369998931884766	51.818450927734375	1355900
93	2020-12-02	53.150001525878906	53.849998474121094	52.689998626708984	53.81999969482422	52.25537109375	1412100
94	2020-12-03	53.689998626708984	53.689998626708984	52.880001068115234	53.36000061035156	51.80874252319336	1485100
95	2020-12-04	53.34000015258789	53.77000045776367	52.65999984741211	52.880001068115234	51.34269714355469	1270000
96	2020-12-07	53.02000045776367	53.369998931884766	52.7400016784668	53.34000015258789	51.78932571411133	1267000
97	2020-12-08	53.099998474121094	53.31999969482422	52.54999923706055	52.7599983215332	51.2261848449707	1177000
98	2020-12-09	52.810001373291016	52.849998474121094	51.91999816894531	52.29999923706055	50.77955627441406	1161800
99	2020-12-10	51.9900016784668	52.36000061035156	51.4900016784668	51.86000061035156	50.35235595703125	1016100
100	2020-12-11	51.58000183105469	51.83000183105469	51.43000030517578	51.709999084472656	50.20671463012695	810200
101	2020-12-14	52.20000076293945	52.470001220703125	51.31999969482422	51.34000015258789	49.84746551513672	677700
102	2020-12-15	51.560001373291016	52.58000183105469	51.209999084472656	52.380001068115234	50.857234954833984	1101600
103	2020-12-16	52.58000183105469	52.86000061035156	51.619998931884766	51.63999938964844	50.13874816894531	1378800
104	2020-12-17	51.84000015258789	52.310001373291016	51.66999816894531	51.72999954223633	50.22612762451172	1224100
105	2020-12-18	51.56999969482422	51.88999938964844	50.66999816894531	51.04999923706055	49.56589889526367	2601900
106	2020-12-21	50.540000915527344	50.810001373291016	49.36000061035156	50.34000015258789	48.87654113769531	1692300
107	2020-12-22	50.310001373291016	50.34000015258789	49.90999984741211	50.18000030517578	48.721187591552734	1059700
108	2020-12-23	50.470001220703125	50.68000030517578	49.540000915527344	49.540000915527344	48.099796295166016	1005300
109	2020-12-24	49.58000183105469	50.06999969482422	47.61000061035156	50.02000045776367	48.56584167480469	743200
110	2020-12-28	50.349998474121094	50.81999969482422	50.130001068115234	50.310001373291016	48.847415924072266	743600
111	2020-12-29	50.61000061035156	50.90999984741211	50.2599983215332	50.47999954223633	49.01247024536133	1048600
112	2020-12-30	50.52000045776367	51.0	50.36000061035156	50.7599983215332	49.284324645996094	563800
113	2020-12-31	50.4900016784668	51.61000061035156	50.41999816894531	51.529998779296875	50.031944274902344	916200
114	2021-01-04	51.529998779296875	51.540000915527344	50.27000045776367	50.4900016784668	49.022178649902344	807700
115	2021-01-05	50.5	50.790000915527344	50.02000045776367	50.25	48.789154052734375	968100
116	2021-01-06	50.58000183105469	51.279998779296875	50.22999954223633	51.0	49.51735305786133	969900
117	2021-01-07	50.95000076293945	50.95000076293945	49.09000015258789	49.11000061035156	47.68229675292969	1317600
118	2021-01-08	49.20000076293945	49.470001220703125	48.65999984741211	49.349998474121094	47.915321350097656	1183500
119	2021-01-11	49.33000183105469	49.560001373291016	48.22999954223633	48.54999923706055	47.13857650756836	1022900
120	2021-01-12	48.400001525878906	48.540000915527344	47.209999084472656	48.029998779296875	46.63369369506836	920700
121	2021-01-13	48.189998626708984	48.95000076293945	47.97999954223633	48.75	47.332759857177734	951500
122	2021-01-14	48.68000030517578	48.70000076293945	47.560001373291016	48.09000015258789	46.69194793701172	936400
123	2021-01-15	47.939998626708984	49.56999969482422	47.709999084472656	49.470001220703125	48.03183364868164	1652400
124	2021-01-19	49.86000061035156	50.119998931884766	49.029998779296875	49.630001068115234	48.18717956542969	1934200
125	2021-01-20	49.310001373291016	50.150001525878906	49.220001220703125	49.91999816894531	48.46874237060547	1867000
126	2021-01-21	49.77000045776367	50.15999984741211	49.5099983215332	49.75	48.303688049316406	920300
127	2021-01-22	49.81999969482422	49.81999969482422	48.709999084472656	49.40999984741211	47.97357177734375	1283500
128	2021-01-25	49.40999984741211	50.68000030517578	49.04999923706055	50.5	49.031883239746094	2205300
129	2021-01-26	50.5	50.5	49.54999923706055	49.84000015258789	48.391075134277344	1077400
130	2021-01-27	49.560001373291016	50.11000061035156	48.5099983215332	48.97999954223633	47.55607604980469	1452400
131	2021-01-28	48.91999816894531	49.91999816894531	48.56999969482422	48.959999084472656	47.931026458740234	1236500
132	2021-01-29	48.84000015258789	49.13999938964844	48.06999969482422	48.650001525878906	47.627540588378906	1800400
133	2021-02-01	48.7400016784668	49.40999984741211	48.25	48.95000076293945	47.921234130859375	1236500
134	2021-02-02	49.130001068115234	49.90999984741211	48.77000045776367	49.02000045776367	47.98976135253906	1065800
135	2021-02-03	49.400001525878906	49.939998626708984	49.040000915527344	49.11000061035156	48.07787322998047	1229000
136	2021-02-04	48.93000030517578	49.75	48.70000076293945	49.459999084472656	48.42051696777344	924800
137	2021-02-05	49.45000076293945	49.869998931884766	49.310001373291016	49.68000030517578	48.635894775390625	778500
138	2021-02-08	49.66999816894531	50.0	48.95000076293945	49.060001373291016	48.028926849365234	875700
139	2021-02-09	49.279998779296875	49.439998626708984	48.25	48.84000015258789	47.81354904174805	834500
140	2021-02-10	49.13999938964844	49.52000045776367	48.86000061035156	49.119998931884766	48.08766174316406	800400
141	2021-02-11	49.130001068115234	49.400001525878906	48.5	48.709999084472656	47.686275482177734	912800
142	2021-02-12	48.66999816894531	48.849998474121094	48.119998931884766	48.290000915527344	47.275108337402344	1269100
143	2021-02-16	48.54999923706055	48.66999816894531	47.7400016784668	47.81999969482422	46.81498718261719	1128300
144	2021-02-17	47.9900016784668	48.380001068115234	47.849998474121094	48.22999954223633	47.21636962890625	999100
145	2021-02-18	47.939998626708984	48.689998626708984	47.939998626708984	48.61000061035156	47.58837890625	1045700
146	2021-02-19	49.9900016784668	49.9900016784668	47.540000915527344	47.630001068115234	46.62897872924805	1901100
147	2021-02-22	47.5	47.77000045776367	46.4900016784668	47.130001068115234	46.13948440551758	1337800
148	2021-02-23	47.540000915527344	48.68000030517578	47.36000061035156	48.22999954223633	47.21636962890625	1880000
149	2021-02-24	48.40999984741211	48.40999984741211	47.290000915527344	47.529998779296875	46.53108215332031	1495500
150	2021-02-25	47.40999984741211	47.7599983215332	47.099998474121094	47.369998931884766	46.37443923950195	1289700
151	2021-02-26	47.540000915527344	48.029998779296875	45.9900016784668	46.15999984741211	45.18987274169922	1700800
152	2021-03-01	46.54999923706055	47.63999938964844	46.54999923706055	47.09000015258789	46.10032272338867	1448500
153	2021-03-02	47.290000915527344	47.31999969482422	46.369998931884766	47.11000061035156	46.119903564453125	1092400
154	2021-03-03	47.130001068115234	47.13999938964844	46.060001373291016	46.90999984741211	45.924110412597656	1303600
155	2021-03-04	46.91999816894531	48.099998474121094	46.7599983215332	47.20000076293945	46.20801544189453	1286300
156	2021-03-05	47.540000915527344	48.63999938964844	47.2599983215332	48.38999938964844	47.37300109863281	1595700
157	2021-03-08	48.7599983215332	49.83000183105469	48.20000076293945	49.709999084472656	48.66526412963867	1678600
158	2021-03-09	49.650001525878906	50.06999969482422	49.52000045776367	49.880001068115234	48.83169174194336	1713400
159	2021-03-10	49.880001068115234	50.709999084472656	49.689998626708984	50.38999938964844	49.330970764160156	1785400
160	2021-03-11	50.18000030517578	50.75	49.959999084472656	49.9900016784668	48.93937683105469	1350600
161	2021-03-12	50.189998626708984	51.70000076293945	49.9900016784668	51.119998931884766	50.04562759399414	2502600
162	2021-03-15	51.31999969482422	53.40999984741211	51.31999969482422	52.70000076293945	51.59242248535156	3134100
163	2021-03-16	52.58000183105469	53.189998626708984	52.36000061035156	52.70000076293945	51.59242248535156	1852500
164	2021-03-17	53.06999969482422	53.06999969482422	51.56999969482422	51.709999084472656	50.62322998046875	1965800
165	2021-03-18	51.70000076293945	52.15999984741211	50.97999954223633	51.779998779296875	50.69175720214844	1964800
166	2021-03-19	51.84000015258789	52.290000915527344	51.119998931884766	51.77000045776367	50.681968688964844	5167200
167	2021-03-22	51.72999954223633	52.029998779296875	51.16999816894531	51.5099983215332	50.42742919921875	1697700
168	2021-03-23	51.5099983215332	53.29999923706055	51.31999969482422	53.06999969482422	51.954647064208984	1856600
169	2021-03-24	53.11000061035156	53.77000045776367	52.81999969482422	53.31999969482422	52.19939041137695	2130400
170	2021-03-25	53.470001220703125	54.27000045776367	52.93000030517578	53.75	52.62035369873047	1630300
171	2021-03-26	53.560001373291016	54.04999923706055	53.25	53.970001220703125	52.835731506347656	1297700
172	2021-03-29	53.86000061035156	54.900001525878906	53.650001525878906	54.63999938964844	53.49164962768555	1087900
173	2021-03-30	54.369998931884766	54.54999923706055	53.560001373291016	54.15999984741211	53.0217399597168	1067800
174	2021-03-31	54.18000030517578	54.29999923706055	53.84000015258789	54.15999984741211	53.0217399597168	1417700
175	2021-04-01	53.869998931884766	54.38999938964844	53.59000015258789	54.36000061035156	53.217533111572266	894100
176	2021-04-05	54.52000045776367	55.2400016784668	54.43000030517578	54.84000015258789	53.68744659423828	823700
177	2021-04-06	54.5	54.88999938964844	54.220001220703125	54.81999969482422	53.667869567871094	993400
178	2021-04-07	54.900001525878906	55.18000030517578	54.31999969482422	54.38999938964844	53.24690246582031	1276800
179	2021-04-08	54.7599983215332	54.849998474121094	54.08000183105469	54.150001525878906	53.0119514465332	1430900
180	2021-04-09	54.43000030517578	54.81999969482422	53.970001220703125	54.0099983215332	52.8748893737793	987700
181	2021-04-12	54.099998474121094	54.61000061035156	53.959999084472656	54.209999084472656	53.07068634033203	1267600
182	2021-04-13	54.029998779296875	54.630001068115234	53.79999923706055	54.5099983215332	53.3643798828125	1151700
183	2021-04-14	54.2400016784668	54.90999984741211	54.130001068115234	54.880001068115234	53.72660827636719	964000
184	2021-04-15	54.939998626708984	55.790000915527344	54.790000915527344	55.68000030517578	54.50979232788086	1113400
185	2021-04-16	56.04999923706055	56.369998931884766	55.7599983215332	56.15999984741211	54.979705810546875	1181400
186	2021-04-19	56.15999984741211	56.369998931884766	55.79999923706055	56.189998626708984	55.00907516479492	1590900
187	2021-04-20	56.439998626708984	57.560001373291016	56.38999938964844	57.41999816894531	56.21322250366211	1423200
188	2021-04-21	57.5099983215332	57.810001373291016	56.790000915527344	57.08000183105469	55.880374908447266	930000
189	2021-04-22	57.06999969482422	57.38999938964844	56.61000061035156	56.849998474121094	55.65520095825195	938700
190	2021-04-23	57.029998779296875	57.029998779296875	56.41999816894531	56.439998626708984	55.25381851196289	983800
191	2021-04-26	56.560001373291016	56.560001373291016	56.060001373291016	56.2400016784668	55.05802536010742	769000
192	2021-04-27	56.060001373291016	56.099998474121094	55.41999816894531	55.52000045776367	54.35315704345703	985300
193	2021-04-28	55.599998474121094	55.77000045776367	55.0099983215332	55.29999923706055	54.137779235839844	1309100
194	2021-04-29	55.20000076293945	55.61000061035156	55.130001068115234	55.380001068115234	54.614097595214844	2016500
195	2021-04-30	55.63999938964844	56.22999954223633	55.29999923706055	56.16999816894531	55.39317321777344	1653100
196	2021-05-03	56.08000183105469	56.72999954223633	55.95000076293945	56.16999816894531	55.39317321777344	1673400
197	2021-05-04	56.11000061035156	56.54999923706055	55.880001068115234	56.540000915527344	55.758056640625	1167100
198	2021-05-05	56.68000030517578	56.68000030517578	54.880001068115234	55.61000061035156	54.840919494628906	1264800
199	2021-05-06	55.77000045776367	56.56999969482422	55.59000015258789	56.56999969482422	55.78764343261719	1355200
200	2021-05-07	56.189998626708984	57.0	56.13999938964844	56.7400016784668	55.955291748046875	1722400
201	2021-05-10	57.2400016784668	58.18000030517578	57.0	57.95000076293945	57.1485595703125	1640700
202	2021-05-11	57.97999954223633	58.189998626708984	56.38999938964844	56.970001220703125	56.18210983276367	1577900
203	2021-05-12	56.91999816894531	56.959999084472656	55.720001220703125	55.810001373291016	55.03815460205078	1237800
204	2021-05-13	55.689998626708984	57.16999816894531	55.470001220703125	56.880001068115234	56.093353271484375	978800
205	2021-05-14	57.02000045776367	57.540000915527344	56.75	56.7599983215332	55.97500991821289	1106600
206	2021-05-17	57.09000015258789	57.25	56.369998931884766	56.47999954223633	55.69888687133789	1339600
207	2021-05-18	57.59000015258789	58.040000915527344	56.88999938964844	57.599998474121094	56.80339431762695	2958400
208	2021-05-19	57.56999969482422	57.779998779296875	57.060001373291016	57.70000076293945	56.90201187133789	1823700
209	2021-05-20	57.720001220703125	58.25	57.65999984741211	57.7599983215332	56.961181640625	1481900
210	2021-05-21	57.4900016784668	58.25	57.4900016784668	58.11000061035156	57.30634307861328	1866300
211	2021-05-24	58.380001068115234	58.529998779296875	58.02000045776367	58.060001373291016	57.25703430175781	1239000
212	2021-05-25	58.029998779296875	58.099998474121094	57.43000030517578	57.599998474121094	56.80339431762695	1501900
213	2021-05-26	57.58000183105469	57.91999816894531	57.349998474121094	57.5099983215332	56.714637756347656	1746500
214	2021-05-27	57.61000061035156	57.810001373291016	56.75	56.75	55.965152740478516	7705900
215	2021-05-28	57.04999923706055	57.45000076293945	56.900001525878906	57.150001525878906	56.359622955322266	1506000
216	2021-06-01	57.27000045776367	57.650001525878906	56.779998779296875	56.9900016784668	56.20183563232422	1072800
217	2021-06-02	57.040000915527344	57.83000183105469	56.7599983215332	57.599998474121094	56.80339431762695	1048100
218	2021-06-03	57.279998779296875	58.380001068115234	57.279998779296875	58.130001068115234	57.32606887817383	1450000
219	2021-06-04	58.290000915527344	58.43000030517578	57.880001068115234	58.11000061035156	57.30634307861328	754700
220	2021-06-07	58.22999954223633	58.380001068115234	57.90999984741211	58.099998474121094	57.29648208618164	1046000
221	2021-06-08	58.13999938964844	58.31999969482422	57.119998931884766	57.59000015258789	56.79353713989258	1915600
222	2021-06-09	57.83000183105469	58.380001068115234	57.630001068115234	58.29999923706055	57.49371337890625	964000
223	2021-06-10	58.439998626708984	58.65999984741211	58.20000076293945	58.540000915527344	57.73039627075195	818200
224	2021-06-11	58.52000045776367	58.63999938964844	58.2599983215332	58.58000183105469	57.76984786987305	845200
225	2021-06-14	58.5099983215332	58.63999938964844	58.150001525878906	58.56999969482422	57.759979248046875	1071700
226	2021-06-15	58.4900016784668	59.099998474121094	58.2400016784668	58.75	57.93749237060547	753000
227	2021-06-16	58.599998474121094	58.959999084472656	57.540000915527344	57.56999969482422	56.77381134033203	1293900
228	2021-06-17	57.470001220703125	58.25	57.290000915527344	58.119998931884766	57.31620407104492	1143200
229	2021-06-18	58.11000061035156	58.189998626708984	56.18000030517578	56.33000183105469	55.55096435546875	2171500
230	2021-06-21	56.369998931884766	57.470001220703125	56.13999938964844	57.33000183105469	56.537132263183594	1402600
231	2021-06-22	57.310001373291016	57.7400016784668	57.18000030517578	57.22999954223633	56.438514709472656	1146100
232	2021-06-23	57.29999923706055	57.45000076293945	56.380001068115234	56.75	55.965152740478516	1597400
233	2021-06-24	56.83000183105469	56.83000183105469	56.25	56.41999816894531	55.639713287353516	1008500
234	2021-06-25	56.290000915527344	57.150001525878906	56.279998779296875	57.130001068115234	56.33989715576172	823500
235	2021-06-28	57.2599983215332	57.560001373291016	56.93000030517578	57.11000061035156	56.32017517089844	722500
236	2021-06-29	56.97999954223633	57.33000183105469	55.56999969482422	55.7400016784668	54.969120025634766	1295700
237	2021-06-30	55.7599983215332	55.95000076293945	55.33000183105469	55.7599983215332	54.98884201049805	958400
238	2021-07-01	56.119998931884766	56.59000015258789	55.59000015258789	56.27000045776367	55.491790771484375	1116900
239	2021-07-02	56.209999084472656	56.470001220703125	56.0099983215332	56.41999816894531	55.639713287353516	917500
240	2021-07-06	55.83000183105469	56.439998626708984	55.16999816894531	56.38999938964844	55.610130310058594	1279800
241	2021-07-07	56.4900016784668	56.88999938964844	56.04999923706055	56.83000183105469	56.044044494628906	812300
242	2021-07-08	56.54999923706055	57.13999938964844	56.4900016784668	56.84000015258789	56.05390930175781	766100
243	2021-07-09	56.709999084472656	56.97999954223633	55.84000015258789	56.7599983215332	55.97500991821289	2105200
244	2021-07-12	56.63999938964844	57.09000015258789	56.29999923706055	56.939998626708984	56.152523040771484	927900
245	2021-07-13	56.88999938964844	56.9900016784668	56.279998779296875	56.529998779296875	55.748191833496094	835000
246	2021-07-14	56.68000030517578	57.400001525878906	56.33000183105469	57.22999954223633	56.438514709472656	771400
247	2021-07-15	56.9900016784668	57.849998474121094	56.93000030517578	57.810001373291016	57.010494232177734	969700
248	2021-07-16	57.810001373291016	58.88999938964844	57.779998779296875	58.54999923706055	57.74026107788086	1078400
249	2021-07-19	58.5	58.790000915527344	57.36000061035156	58.04999923706055	57.24717330932617	1473800
250	2021-07-20	58.15999984741211	59.22999954223633	58.09000015258789	58.310001373291016	57.50358200073242	1165800
251	2021-07-21	58.09000015258789	58.529998779296875	57.380001068115234	57.41999816894531	56.625885009765625	992100
252	2021-07-22	57.34000015258789	57.81999969482422	57.16999816894531	57.560001373291016	56.763954162597656	994500
253	2021-07-23	57.61000061035156	58.650001525878906	57.61000061035156	58.61000061035156	57.79943084716797	762200
254	2021-07-26	58.68000030517578	58.88999938964844	58.06999969482422	58.599998474121094	57.78956604003906	770000
255	2021-07-27	58.560001373291016	59.90999984741211	58.400001525878906	59.72999954223633	58.90393829345703	1028600
256	2021-07-28	59.720001220703125	59.84000015258789	58.95000076293945	59.369998931884766	58.54891586303711	1226600
257	2021-07-29	59.09000015258789	59.25	58.599998474121094	58.900001525878906	58.48239517211914	731200
258	2021-07-30	58.88999938964844	59.43000030517578	58.45000076293945	58.529998779296875	58.11501693725586	932500
259	2021-08-02	58.560001373291016	59.189998626708984	58.41999816894531	59.150001525878906	58.730621337890625	928400
260	2021-08-03	59.25	60.029998779296875	59.040000915527344	59.97999954223633	59.55473709106445	1482000
261	2021-08-04	59.75	60.0	59.029998779296875	59.93000030517578	59.50509262084961	1132700
262	2021-08-05	60.150001525878906	60.54999923706055	59.709999084472656	60.470001220703125	60.041263580322266	1210100
263	2021-08-06	59.709999084472656	61.220001220703125	59.290000915527344	60.79999923706055	60.36892318725586	1185600
264	2021-08-09	61.099998474121094	61.20000076293945	60.369998931884766	60.689998626708984	60.259700775146484	746800
265	2021-08-10	60.66999816894531	60.75	60.38999938964844	60.5099983215332	60.08097839355469	711400
266	2021-08-11	60.7599983215332	61.15999984741211	60.45000076293945	60.83000183105469	60.398712158203125	832200
267	2021-08-12	60.79999923706055	61.060001373291016	60.59000015258789	60.65999984741211	60.229915618896484	856100
268	2021-08-13	60.86000061035156	61.130001068115234	60.65999984741211	61.06999969482422	60.63700866699219	831900
269	2021-08-16	61.349998474121094	61.81999969482422	60.939998626708984	61.63999938964844	61.202964782714844	1090000
270	2021-08-17	60.970001220703125	61.75	60.970001220703125	61.7400016784668	61.3022575378418	1016900
271	2021-08-18	61.720001220703125	61.84000015258789	61.099998474121094	61.41999816894531	60.98452377319336	924900
272	2021-08-19	61.290000915527344	61.81999969482422	61.27000045776367	61.47999954223633	61.04410171508789	936800
273	2021-08-20	61.459999084472656	62.349998474121094	61.130001068115234	62.18000030517578	61.739139556884766	1180900
274	2021-08-23	62.18000030517578	62.18000030517578	60.939998626708984	60.970001220703125	60.5377197265625	1106700
275	2021-08-24	60.900001525878906	61.02000045776367	60.150001525878906	60.65999984741211	60.229915618896484	1000300
276	2021-08-25	60.560001373291016	60.83000183105469	60.220001220703125	60.560001373291016	60.1306266784668	936300
277	2021-08-26	60.61000061035156	60.7400016784668	60.220001220703125	60.59000015258789	60.1604118347168	853200
278	2021-08-27	60.779998779296875	61.13999938964844	60.47999954223633	60.84000015258789	60.40863800048828	671200
279	2021-08-30	60.70000076293945	61.04999923706055	60.59000015258789	60.88999938964844	60.458282470703125	580200
280	2021-08-31	60.91999816894531	61.349998474121094	60.5	60.790000915527344	60.35899353027344	954400
281	2021-09-01	60.970001220703125	61.95000076293945	60.7400016784668	61.63999938964844	61.202964782714844	921200
282	2021-09-02	61.810001373291016	62.15999984741211	61.66999816894531	62.04999923706055	61.61005783081055	847900
283	2021-09-03	61.97999954223633	62.02000045776367	61.41999816894531	61.470001220703125	61.03417205810547	681600
284	2021-09-07	60.959999084472656	61.02000045776367	59.70000076293945	59.75	59.32636642456055	1220000
285	2021-09-08	59.619998931884766	61.5	59.5099983215332	61.08000183105469	60.64693832397461	1250400
286	2021-09-09	60.91999816894531	61.18000030517578	60.599998474121094	60.70000076293945	60.269630432128906	1059100
287	2021-09-10	60.70000076293945	60.83000183105469	59.70000076293945	59.77000045776367	59.34622573852539	958100
288	2021-09-13	60.2599983215332	60.41999816894531	59.25	59.43000030517578	59.008636474609375	825000
289	2021-09-14	59.439998626708984	59.65999984741211	59.08000183105469	59.279998779296875	58.85969924926758	631900
290	2021-09-15	59.02000045776367	59.72999954223633	58.90999984741211	59.27000045776367	58.849769592285156	893700
291	2021-09-16	59.599998474121094	59.599998474121094	58.59000015258789	58.650001525878906	58.234169006347656	820000
292	2021-09-17	58.54999923706055	58.970001220703125	57.630001068115234	57.83000183105469	57.41998291015625	2231000
293	2021-09-20	57.95000076293945	58.380001068115234	57.310001373291016	57.900001525878906	57.48948669433594	1017500
294	2021-09-21	58.11000061035156	58.45000076293945	57.459999084472656	57.52000045776367	57.112178802490234	669400
295	2021-09-22	57.720001220703125	57.93000030517578	57.130001068115234	57.439998626708984	57.032745361328125	700700
296	2021-09-23	57.47999954223633	57.97999954223633	57.189998626708984	57.25	56.844093322753906	630900
297	2021-09-24	57.369998931884766	57.68000030517578	57.06999969482422	57.11000061035156	56.70508575439453	799000
298	2021-09-27	57.06999969482422	57.66999816894531	56.13999938964844	56.20000076293945	55.801536560058594	1179900
299	2021-09-28	56.189998626708984	56.33000183105469	55.540000915527344	55.810001373291016	55.414302825927734	1153400
300	2021-09-29	55.81999969482422	56.95000076293945	55.7400016784668	56.75	56.34763717651367	1180700
301	2021-09-30	57.0	57.0	55.58000183105469	55.97999954223633	55.58309555053711	1294500
302	2021-10-01	56.40999984741211	56.40999984741211	55.5099983215332	55.779998779296875	55.38451385498047	1128700
303	2021-10-04	55.70000076293945	57.09000015258789	55.599998474121094	56.81999969482422	56.41714096069336	1218400
304	2021-10-05	57.150001525878906	57.150001525878906	56.209999084472656	56.40999984741211	56.010047912597656	1309900
305	2021-10-06	56.15999984741211	57.11000061035156	55.83000183105469	57.08000183105469	56.67530059814453	1028100
306	2021-10-07	57.16999816894531	57.720001220703125	56.52000045776367	56.65999984741211	56.25827407836914	980200
307	2021-10-08	56.5	56.599998474121094	55.84000015258789	55.959999084472656	55.563236236572266	892000
308	2021-10-11	55.959999084472656	56.040000915527344	54.529998779296875	54.65999984741211	54.272457122802734	1479500
309	2021-10-12	54.75	55.33000183105469	54.529998779296875	54.9900016784668	54.60011672973633	1175700
310	2021-10-13	55.0	55.4900016784668	54.459999084472656	55.459999084472656	55.0667839050293	1125200
311	2021-10-14	55.56999969482422	56.189998626708984	55.459999084472656	56.13999938964844	55.74196243286133	849500
312	2021-10-15	56.209999084472656	56.220001220703125	55.63999938964844	55.77000045776367	55.37458419799805	956700
313	2021-10-18	55.5	55.599998474121094	54.869998931884766	55.33000183105469	54.937705993652344	1045000
314	2021-10-19	55.61000061035156	55.83000183105469	55.400001525878906	55.66999816894531	55.275291442871094	1184400
315	2021-10-20	55.869998931884766	56.7599983215332	55.790000915527344	56.45000076293945	56.049766540527344	1142200
316	2021-10-21	56.529998779296875	56.810001373291016	56.400001525878906	56.75	56.34763717651367	789900
317	2021-10-22	57.0	57.5099983215332	56.91999816894531	57.380001068115234	56.97317123413086	741300
318	2021-10-25	57.31999969482422	57.31999969482422	56.45000076293945	56.5	56.09941101074219	680100
319	2021-10-26	56.5	57.290000915527344	56.310001373291016	56.810001373291016	56.4072151184082	1497600
320	2021-10-27	56.900001525878906	57.02000045776367	56.439998626708984	56.5099983215332	56.109336853027344	994000
321	2021-10-28	56.47999954223633	56.900001525878906	56.310001373291016	56.84000015258789	56.4370002746582	648100
322	2021-10-29	56.38999938964844	57.060001373291016	56.119998931884766	56.56999969482422	56.56999969482422	1374900
323	2021-11-01	56.52000045776367	56.90999984741211	56.06999969482422	56.849998474121094	56.849998474121094	982500
324	2021-11-02	57.0	57.220001220703125	56.47999954223633	57.08000183105469	57.08000183105469	1089200
325	2021-11-03	57.15999984741211	57.529998779296875	56.130001068115234	56.43000030517578	56.43000030517578	958900
326	2021-11-04	56.38999938964844	56.779998779296875	54.95000076293945	55.650001525878906	55.650001525878906	1421400
327	2021-11-05	56.88999938964844	57.11000061035156	55.70000076293945	56.41999816894531	56.41999816894531	1864900
328	2021-11-08	56.41999816894531	56.41999816894531	54.90999984741211	55.279998779296875	55.279998779296875	1320200
329	2021-11-09	55.36000061035156	55.650001525878906	55.02000045776367	55.43000030517578	55.43000030517578	841100
330	2021-11-10	55.650001525878906	56.119998931884766	55.459999084472656	56.08000183105469	56.08000183105469	947800
331	2021-11-11	56.0	56.0	54.900001525878906	55.310001373291016	55.310001373291016	989200
332	2021-11-12	55.310001373291016	55.45000076293945	54.900001525878906	55.290000915527344	55.290000915527344	831500
333	2021-11-15	55.459999084472656	56.2599983215332	55.34000015258789	56.2400016784668	56.2400016784668	1341200
334	2021-11-16	56.45000076293945	56.7400016784668	55.869998931884766	55.9900016784668	55.9900016784668	1365800
335	2021-11-17	55.81999969482422	56.22999954223633	55.25	56.11000061035156	56.11000061035156	1319500
336	2021-11-18	55.97999954223633	56.209999084472656	55.06999969482422	55.25	55.25	1335800
337	2021-11-19	55.58000183105469	57.029998779296875	55.43000030517578	56.790000915527344	56.790000915527344	3359900
338	2021-11-22	56.72999954223633	57.9900016784668	56.5	57.869998931884766	57.869998931884766	1516400
339	2021-11-23	58.040000915527344	58.27000045776367	57.5099983215332	57.86000061035156	57.86000061035156	1135400
340	2021-11-24	58.0	58.099998474121094	57.43000030517578	57.619998931884766	57.619998931884766	774700
341	2021-11-26	57.369998931884766	57.790000915527344	56.52000045776367	56.7400016784668	56.7400016784668	638100
342	2021-11-29	56.88999938964844	57.369998931884766	56.41999816894531	57.279998779296875	57.279998779296875	1044000
343	2021-11-30	56.939998626708984	56.9900016784668	54.529998779296875	54.790000915527344	54.790000915527344	3439400
344	2021-12-01	55.290000915527344	56.689998626708984	55.0099983215332	55.36000061035156	55.36000061035156	1285000
345	2021-12-02	55.31999969482422	56.47999954223633	55.31999969482422	55.93000030517578	55.93000030517578	953600
346	2021-12-03	56.310001373291016	57.029998779296875	55.529998779296875	56.939998626708984	56.939998626708984	1535600