Volt/voltron/data/LVS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	44.25	44.95000076293945	43.810001373291016	44.36000061035156	44.36000061035156	5408200
3	2020-07-27	43.86000061035156	44.209999084472656	42.689998626708984	43.47999954223633	43.47999954223633	6681000
4	2020-07-28	43.189998626708984	44.79999923706055	43.150001525878906	44.220001220703125	44.220001220703125	7858800
5	2020-07-29	44.150001525878906	45.130001068115234	43.369998931884766	44.31999969482422	44.31999969482422	4649400
6	2020-07-30	44.40999984741211	45.75	44.2400016784668	45.5	45.5	6033000
7	2020-07-31	45.13999938964844	45.16999816894531	43.13999938964844	43.63999938964844	43.63999938964844	4674700
8	2020-08-03	43.18000030517578	44.529998779296875	42.58000183105469	44.0	44.0	4364200
9	2020-08-04	44.029998779296875	44.27000045776367	43.33000183105469	43.72999954223633	43.72999954223633	4017900
10	2020-08-05	44.2400016784668	44.86000061035156	42.95000076293945	43.34000015258789	43.34000015258789	5455000
11	2020-08-06	43.119998931884766	45.619998931884766	42.68000030517578	45.220001220703125	45.220001220703125	9063200
12	2020-08-07	44.75	44.959999084472656	43.5	44.20000076293945	44.20000076293945	5886300
13	2020-08-10	46.45000076293945	48.2599983215332	46.33000183105469	47.52000045776367	47.52000045776367	10497100
14	2020-08-11	49.54999923706055	51.40999984741211	49.38999938964844	51.0	51.0	18750400
15	2020-08-12	51.38999938964844	51.52000045776367	48.59000015258789	49.06999969482422	49.06999969482422	5332500
16	2020-08-13	48.4900016784668	49.11000061035156	47.97999954223633	48.619998931884766	48.619998931884766	4557600
17	2020-08-14	48.09000015258789	48.72999954223633	47.79999923706055	48.369998931884766	48.369998931884766	5896600
18	2020-08-17	48.20000076293945	48.38999938964844	47.5099983215332	47.720001220703125	47.720001220703125	4361000
19	2020-08-18	47.630001068115234	48.11000061035156	47.209999084472656	47.689998626708984	47.689998626708984	3494800
20	2020-08-19	48.150001525878906	48.47999954223633	47.220001220703125	47.470001220703125	47.470001220703125	3587300
21	2020-08-20	46.90999984741211	47.790000915527344	46.619998931884766	47.459999084472656	47.459999084472656	2930200
22	2020-08-21	48.150001525878906	49.369998931884766	47.86000061035156	48.52000045776367	48.52000045776367	6626300
23	2020-08-24	48.720001220703125	49.900001525878906	47.720001220703125	49.810001373291016	49.810001373291016	5074100
24	2020-08-25	50.18000030517578	50.79999923706055	49.630001068115234	49.959999084472656	49.959999084472656	3833100
25	2020-08-26	50.0	50.20000076293945	49.099998474121094	49.86000061035156	49.86000061035156	3755800
26	2020-08-27	49.900001525878906	51.290000915527344	49.810001373291016	50.529998779296875	50.529998779296875	4932200
27	2020-08-28	51.13999938964844	52.959999084472656	50.66999816894531	52.15999984741211	52.15999984741211	6978200
28	2020-08-31	52.060001373291016	52.099998474121094	50.709999084472656	50.709999084472656	50.709999084472656	5732300
29	2020-09-01	50.72999954223633	51.31999969482422	49.58000183105469	49.650001525878906	49.650001525878906	7728000
30	2020-09-02	49.70000076293945	51.63999938964844	49.599998474121094	51.33000183105469	51.33000183105469	6872500
31	2020-09-03	51.5099983215332	52.27000045776367	49.91999816894531	50.630001068115234	50.630001068115234	5820500
32	2020-09-04	51.400001525878906	52.45000076293945	50.959999084472656	51.959999084472656	51.959999084472656	7735100
33	2020-09-08	51.029998779296875	52.45000076293945	50.599998474121094	51.66999816894531	51.66999816894531	8702200
34	2020-09-09	51.66999816894531	51.810001373291016	50.5099983215332	50.84000015258789	50.84000015258789	4342000
35	2020-09-10	51.349998474121094	53.099998474121094	50.90999984741211	52.31999969482422	52.31999969482422	5980600
36	2020-09-11	52.95000076293945	53.13999938964844	51.2599983215332	51.90999984741211	51.90999984741211	5678100
37	2020-09-14	52.15999984741211	53.189998626708984	52.11000061035156	53.099998474121094	53.099998474121094	4281800
38	2020-09-15	53.25	53.5099983215332	51.810001373291016	51.849998474121094	51.849998474121094	5173700
39	2020-09-16	51.540000915527344	51.77000045776367	47.22999954223633	49.66999816894531	49.66999816894531	12557700
40	2020-09-17	48.84000015258789	49.31999969482422	48.56999969482422	49.08000183105469	49.08000183105469	5451900
41	2020-09-18	49.06999969482422	49.7599983215332	48.72999954223633	49.0	49.0	7615600
42	2020-09-21	46.880001068115234	47.209999084472656	45.18000030517578	46.439998626708984	46.439998626708984	6518400
43	2020-09-22	46.5099983215332	47.380001068115234	45.880001068115234	46.25	46.25	4131800
44	2020-09-23	46.560001373291016	47.4900016784668	44.959999084472656	45.040000915527344	45.040000915527344	4477700
45	2020-09-24	44.86000061035156	45.970001220703125	44.060001373291016	45.90999984741211	45.90999984741211	6974700
46	2020-09-25	45.7400016784668	47.209999084472656	45.40999984741211	46.959999084472656	46.959999084472656	4663800
47	2020-09-28	47.56999969482422	48.130001068115234	47.20000076293945	47.619998931884766	47.619998931884766	2843000
48	2020-09-29	47.56999969482422	47.689998626708984	46.33000183105469	46.720001220703125	46.720001220703125	2503500
49	2020-09-30	47.11000061035156	47.66999816894531	46.310001373291016	46.65999984741211	46.65999984741211	3064000
50	2020-10-01	46.459999084472656	46.93000030517578	45.91999816894531	46.220001220703125	46.220001220703125	3379800
51	2020-10-02	45.189998626708984	46.599998474121094	44.77000045776367	46.150001525878906	46.150001525878906	4278600
52	2020-10-05	46.150001525878906	46.279998779296875	44.95000076293945	46.220001220703125	46.220001220703125	7117100
53	2020-10-06	46.63999938964844	48.04999923706055	46.290000915527344	46.41999816894531	46.41999816894531	4915600
54	2020-10-07	46.959999084472656	47.099998474121094	46.11000061035156	46.18000030517578	46.18000030517578	3655400
55	2020-10-08	46.400001525878906	46.65999984741211	45.93000030517578	46.11000061035156	46.11000061035156	4378600
56	2020-10-09	46.18000030517578	46.369998931884766	45.099998474121094	45.720001220703125	45.720001220703125	7820400
57	2020-10-12	45.650001525878906	46.4900016784668	45.61000061035156	46.16999816894531	46.16999816894531	4964700
58	2020-10-13	45.52000045776367	45.880001068115234	44.08000183105469	44.810001373291016	44.810001373291016	5338000
59	2020-10-14	44.91999816894531	45.599998474121094	44.84000015258789	44.97999954223633	44.97999954223633	4071700
60	2020-10-15	44.5	45.779998779296875	44.36000061035156	45.7400016784668	45.7400016784668	6623600
61	2020-10-16	45.810001373291016	46.2400016784668	45.0	45.369998931884766	45.369998931884766	3107700
62	2020-10-19	45.25	46.279998779296875	44.849998474121094	44.959999084472656	44.959999084472656	8732300
63	2020-10-20	45.029998779296875	46.47999954223633	44.86000061035156	46.20000076293945	46.20000076293945	4661900
64	2020-10-21	45.880001068115234	46.470001220703125	45.65999984741211	45.939998626708984	45.939998626708984	4001600
65	2020-10-22	49.189998626708984	50.25	48.220001220703125	49.810001373291016	49.810001373291016	13420800
66	2020-10-23	49.79999923706055	50.97999954223633	49.59000015258789	50.68000030517578	50.68000030517578	6652300
67	2020-10-26	49.95000076293945	50.33000183105469	48.790000915527344	49.130001068115234	49.130001068115234	5168900
68	2020-10-27	49.810001373291016	50.45000076293945	47.970001220703125	48.290000915527344	48.290000915527344	6498500
69	2020-10-28	46.97999954223633	47.86000061035156	46.439998626708984	46.86000061035156	46.86000061035156	5942800
70	2020-10-29	46.75	48.279998779296875	46.650001525878906	47.84000015258789	47.84000015258789	4205500
71	2020-10-30	47.189998626708984	48.400001525878906	46.959999084472656	48.060001373291016	48.060001373291016	5208900
72	2020-11-02	48.709999084472656	49.650001525878906	48.18000030517578	49.16999816894531	49.16999816894531	5287000
73	2020-11-03	49.63999938964844	50.13999938964844	48.84000015258789	49.02000045776367	49.02000045776367	4207500
74	2020-11-04	48.900001525878906	51.11000061035156	48.45000076293945	49.90999984741211	49.90999984741211	4409400
75	2020-11-05	50.02000045776367	52.79999923706055	49.939998626708984	52.599998474121094	52.599998474121094	8837100
76	2020-11-06	52.2400016784668	53.25	51.41999816894531	52.97999954223633	52.97999954223633	5059500
77	2020-11-09	59.970001220703125	60.880001068115234	55.83000183105469	57.869998931884766	57.869998931884766	16292100
78	2020-11-10	58.349998474121094	59.400001525878906	57.06999969482422	58.56999969482422	58.56999969482422	8732600
79	2020-11-11	58.90999984741211	58.90999984741211	56.61000061035156	56.95000076293945	56.95000076293945	6309100
80	2020-11-12	55.63999938964844	56.959999084472656	55.11000061035156	55.560001373291016	55.560001373291016	5679500
81	2020-11-13	55.77000045776367	58.349998474121094	55.279998779296875	58.279998779296875	58.279998779296875	5944100
82	2020-11-16	59.97999954223633	60.20000076293945	58.13999938964844	58.380001068115234	58.380001068115234	7886600
83	2020-11-17	57.630001068115234	58.279998779296875	56.79999923706055	57.5	57.5	3541800
84	2020-11-18	57.369998931884766	58.38999938964844	56.79999923706055	57.33000183105469	57.33000183105469	2885000
85	2020-11-19	57.349998474121094	58.779998779296875	56.79999923706055	58.560001373291016	58.560001373291016	3631900
86	2020-11-20	58.029998779296875	58.349998474121094	55.849998474121094	55.900001525878906	55.900001525878906	7507200
87	2020-11-23	56.06999969482422	57.0	54.869998931884766	56.689998626708984	56.689998626708984	5985000
88	2020-11-24	57.91999816894531	58.86000061035156	57.349998474121094	58.08000183105469	58.08000183105469	5015700
89	2020-11-25	57.900001525878906	58.20000076293945	56.36000061035156	56.540000915527344	56.540000915527344	6092300
90	2020-11-27	56.59000015258789	57.16999816894531	56.45000076293945	56.59000015258789	56.59000015258789	1816900
91	2020-11-30	56.25	56.369998931884766	54.900001525878906	55.709999084472656	55.709999084472656	4883600
92	2020-12-01	56.59000015258789	57.34000015258789	56.09000015258789	56.619998931884766	56.619998931884766	3580100
93	2020-12-02	56.470001220703125	58.16999816894531	56.20000076293945	57.61000061035156	57.61000061035156	4799400
94	2020-12-03	58.58000183105469	59.75	58.099998474121094	58.65999984741211	58.65999984741211	5297900
95	2020-12-04	59.15999984741211	60.119998931884766	58.849998474121094	60.11000061035156	60.11000061035156	4913500
96	2020-12-07	59.869998931884766	59.900001525878906	58.54999923706055	58.939998626708984	58.939998626708984	3949500
97	2020-12-08	58.25	59.5	58.209999084472656	58.58000183105469	58.58000183105469	2739300
98	2020-12-09	58.72999954223633	58.900001525878906	57.36000061035156	57.9900016784668	57.9900016784668	3633100
99	2020-12-10	57.04999923706055	58.27000045776367	57.04999923706055	57.29999923706055	57.29999923706055	3231300
100	2020-12-11	57.349998474121094	57.79999923706055	56.310001373291016	56.75	56.75	3393100
101	2020-12-14	57.540000915527344	57.540000915527344	56.290000915527344	56.529998779296875	56.529998779296875	4643500
102	2020-12-15	57.27000045776367	58.16999816894531	56.2599983215332	57.869998931884766	57.869998931884766	3841100
103	2020-12-16	57.849998474121094	57.849998474121094	57.0099983215332	57.63999938964844	57.63999938964844	2814600
104	2020-12-17	58.34000015258789	58.40999984741211	56.7599983215332	57.34000015258789	57.34000015258789	3471800
105	2020-12-18	57.29999923706055	57.77000045776367	56.45000076293945	57.43000030517578	57.43000030517578	5737900
106	2020-12-21	55.68000030517578	57.45000076293945	55.220001220703125	56.880001068115234	56.880001068115234	3325900
107	2020-12-22	56.65999984741211	56.83000183105469	55.880001068115234	56.25	56.25	2704000
108	2020-12-23	56.290000915527344	57.70000076293945	56.290000915527344	57.189998626708984	57.189998626708984	2071100
109	2020-12-24	57.220001220703125	57.4900016784668	56.709999084472656	57.0099983215332	57.0099983215332	898100
110	2020-12-28	58.04999923706055	59.04999923706055	57.36000061035156	58.97999954223633	58.97999954223633	3956400
111	2020-12-29	59.349998474121094	59.630001068115234	58.06999969482422	58.11000061035156	58.11000061035156	3076800
112	2020-12-30	58.400001525878906	59.38999938964844	58.130001068115234	58.7400016784668	58.7400016784668	2179400
113	2020-12-31	58.86000061035156	59.900001525878906	58.31999969482422	59.599998474121094	59.599998474121094	3255500
114	2021-01-04	59.79999923706055	60.290000915527344	57.31999969482422	57.95000076293945	57.95000076293945	10089600
115	2021-01-05	57.790000915527344	59.689998626708984	57.720001220703125	59.439998626708984	59.439998626708984	2879200
116	2021-01-06	59.04999923706055	60.25	57.97999954223633	58.540000915527344	58.540000915527344	4055100
117	2021-01-07	58.5	58.93000030517578	57.630001068115234	58.150001525878906	58.150001525878906	4685700
118	2021-01-08	58.279998779296875	59.790000915527344	57.0099983215332	57.91999816894531	57.91999816894531	6859900
119	2021-01-11	56.880001068115234	57.0	56.060001373291016	56.40999984741211	56.40999984741211	5148100
120	2021-01-12	56.900001525878906	57.25	55.75	56.619998931884766	56.619998931884766	5035100
121	2021-01-13	56.33000183105469	56.54999923706055	54.08000183105469	55.29999923706055	55.29999923706055	8334700
122	2021-01-14	55.79999923706055	56.16999816894531	54.119998931884766	55.68000030517578	55.68000030517578	7756600
123	2021-01-15	55.369998931884766	55.72999954223633	53.33000183105469	53.439998626708984	53.439998626708984	9520100
124	2021-01-19	53.900001525878906	54.709999084472656	52.33000183105469	54.45000076293945	54.45000076293945	8101400
125	2021-01-20	54.619998931884766	55.36000061035156	54.09000015258789	54.43000030517578	54.43000030517578	5891400
126	2021-01-21	54.25	55.880001068115234	54.130001068115234	55.380001068115234	55.380001068115234	5026900
127	2021-01-22	54.4900016784668	54.75	53.52000045776367	54.18000030517578	54.18000030517578	4991400
128	2021-01-25	53.52000045776367	53.52000045776367	51.619998931884766	52.97999954223633	52.97999954223633	9109100
129	2021-01-26	52.97999954223633	53.59000015258789	52.38999938964844	52.41999816894531	52.41999816894531	6812700
130	2021-01-27	51.59000015258789	51.9900016784668	47.5	49.040000915527344	49.040000915527344	14922100
131	2021-01-28	49.18000030517578	50.650001525878906	47.810001373291016	49.08000183105469	49.08000183105469	14898200
132	2021-01-29	49.0099983215332	49.34000015258789	47.439998626708984	48.09000015258789	48.09000015258789	11105300
133	2021-02-01	49.0	49.9900016784668	48.5	49.06999969482422	49.06999969482422	8370900
134	2021-02-02	49.75	52.689998626708984	49.41999816894531	52.15999984741211	52.15999984741211	10098200
135	2021-02-03	52.27000045776367	54.34000015258789	52.029998779296875	53.79999923706055	53.79999923706055	13358800
136	2021-02-04	54.06999969482422	54.29999923706055	52.36000061035156	52.95000076293945	52.95000076293945	6613300
137	2021-02-05	55.20000076293945	56.619998931884766	54.720001220703125	55.56999969482422	55.56999969482422	13006700
138	2021-02-08	55.45000076293945	55.58000183105469	54.029998779296875	55.29999923706055	55.29999923706055	8163600
139	2021-02-09	55.25	55.25	54.11000061035156	54.400001525878906	54.400001525878906	7426600
140	2021-02-10	54.599998474121094	56.279998779296875	54.540000915527344	55.5099983215332	55.5099983215332	6111900
141	2021-02-11	55.45000076293945	55.81999969482422	54.54999923706055	55.0	55.0	4049900
142	2021-02-12	54.45000076293945	56.279998779296875	54.220001220703125	56.02000045776367	56.02000045776367	4995000
143	2021-02-16	56.65999984741211	57.689998626708984	55.869998931884766	57.459999084472656	57.459999084472656	7314800
144	2021-02-17	57.130001068115234	59.0	56.650001525878906	57.9900016784668	57.9900016784668	5930100
145	2021-02-18	57.689998626708984	58.59000015258789	56.790000915527344	58.2400016784668	58.2400016784668	6577300
146	2021-02-19	58.459999084472656	60.58000183105469	58.40999984741211	60.18000030517578	60.18000030517578	8656000
147	2021-02-22	61.18000030517578	63.560001373291016	60.869998931884766	61.7400016784668	61.7400016784668	11614700
148	2021-02-23	64.25	64.94000244140625	60.86000061035156	64.37999725341797	64.37999725341797	15069400
149	2021-02-24	64.5	64.98999786376953	63.38999938964844	64.80999755859375	64.80999755859375	7553000
150	2021-02-25	64.7300033569336	65.1500015258789	62.15999984741211	62.54999923706055	62.54999923706055	6352700
151	2021-02-26	62.5099983215332	63.5	61.529998779296875	62.599998474121094	62.599998474121094	5717500
152	2021-03-01	64.48999786376953	64.48999786376953	62.7400016784668	63.04999923706055	63.04999923706055	4359700
153	2021-03-02	63.09000015258789	65.19999694824219	63.04999923706055	64.94999694824219	64.94999694824219	6506600
154	2021-03-03	66.29000091552734	66.7699966430664	64.63999938964844	65.81999969482422	65.81999969482422	10040600
155	2021-03-04	65.75	66.13999938964844	61.20000076293945	62.349998474121094	62.349998474121094	10263500
156	2021-03-05	62.7599983215332	63.18000030517578	59.130001068115234	62.439998626708984	62.439998626708984	10438900
157	2021-03-08	63.02000045776367	64.38999938964844	62.27000045776367	63.2599983215332	63.2599983215332	5308300
158	2021-03-09	63.56999969482422	63.59000015258789	61.90999984741211	62.119998931884766	62.119998931884766	6268000
159	2021-03-10	62.189998626708984	62.84000015258789	61.52000045776367	62.02000045776367	62.02000045776367	4994800
160	2021-03-11	62.459999084472656	64.29000091552734	61.880001068115234	63.15999984741211	63.15999984741211	4634400
161	2021-03-12	62.91999816894531	63.61000061035156	62.34000015258789	62.45000076293945	62.45000076293945	3901300
162	2021-03-15	64.0999984741211	66.22000122070312	63.79999923706055	66.19999694824219	66.19999694824219	7511300
163	2021-03-16	66.26000213623047	66.62000274658203	64.48999786376953	64.97000122070312	64.97000122070312	4153900
164	2021-03-17	64.3499984741211	66.0	64.3499984741211	65.93000030517578	65.93000030517578	3344800
165	2021-03-18	65.9000015258789	66.20999908447266	64.58000183105469	64.7699966430664	64.7699966430664	3274200
166	2021-03-19	64.58000183105469	65.0199966430664	63.70000076293945	63.7400016784668	63.7400016784668	6630800
167	2021-03-22	63.58000183105469	63.869998931884766	62.529998779296875	62.869998931884766	62.869998931884766	4208800
168	2021-03-23	61.79999923706055	62.4900016784668	59.04999923706055	59.349998474121094	59.349998474121094	8803400
169	2021-03-24	59.720001220703125	61.18000030517578	59.11000061035156	59.15999984741211	59.15999984741211	4988600
170	2021-03-25	58.470001220703125	60.79999923706055	57.77000045776367	60.720001220703125	60.720001220703125	4241100
171	2021-03-26	61.0	61.16999816894531	59.349998474121094	61.0	61.0	3665000
172	2021-03-29	60.619998931884766	61.09000015258789	59.25	59.720001220703125	59.720001220703125	3392800
173	2021-03-30	59.95000076293945	61.720001220703125	59.779998779296875	61.220001220703125	61.220001220703125	3613700
174	2021-03-31	61.2400016784668	61.400001525878906	60.279998779296875	60.7599983215332	60.7599983215332	4271500
175	2021-04-01	61.290000915527344	62.22999954223633	60.90999984741211	61.849998474121094	61.849998474121094	3918400
176	2021-04-05	62.779998779296875	63.47999954223633	62.52000045776367	62.599998474121094	62.599998474121094	3094700
177	2021-04-06	62.81999969482422	64.33000183105469	62.650001525878906	63.61000061035156	63.61000061035156	4249600
178	2021-04-07	63.599998474121094	63.77000045776367	61.7400016784668	62.130001068115234	62.130001068115234	3937300
179	2021-04-08	62.2599983215332	62.7599983215332	61.7599983215332	62.599998474121094	62.599998474121094	2298100
180	2021-04-09	62.029998779296875	62.29999923706055	61.279998779296875	61.939998626708984	61.939998626708984	3232200
181	2021-04-12	61.72999954223633	61.880001068115234	61.16999816894531	61.61000061035156	61.61000061035156	2716200
182	2021-04-13	60.70000076293945	61.40999984741211	59.72999954223633	61.0	61.0	3954800
183	2021-04-14	61.040000915527344	62.119998931884766	60.84000015258789	61.310001373291016	61.310001373291016	3587100
184	2021-04-15	61.459999084472656	61.90999984741211	60.95000076293945	61.290000915527344	61.290000915527344	2550600
185	2021-04-16	61.70000076293945	62.16999816894531	60.81999969482422	61.0	61.0	4704600
186	2021-04-19	61.27000045776367	61.43000030517578	60.310001373291016	60.619998931884766	60.619998931884766	3050300
187	2021-04-20	60.349998474121094	60.349998474121094	58.150001525878906	59.040000915527344	59.040000915527344	5960000
188	2021-04-21	59.61000061035156	61.189998626708984	58.790000915527344	60.7599983215332	60.7599983215332	5542300
189	2021-04-22	58.27000045776367	60.060001373291016	57.75	58.33000183105469	58.33000183105469	12097900
190	2021-04-23	58.70000076293945	59.95000076293945	58.40999984741211	59.7599983215332	59.7599983215332	5583500
191	2021-04-26	60.13999938964844	60.70000076293945	59.13999938964844	59.29999923706055	59.29999923706055	3317400
192	2021-04-27	59.29999923706055	61.150001525878906	58.93000030517578	60.72999954223633	60.72999954223633	8873300
193	2021-04-28	61.0	61.90999984741211	60.34000015258789	61.7400016784668	61.7400016784668	3628600
194	2021-04-29	62.400001525878906	62.849998474121094	60.349998474121094	61.189998626708984	61.189998626708984	4214200
195	2021-04-30	61.0	61.33000183105469	60.13999938964844	61.2599983215332	61.2599983215332	3792400
196	2021-05-03	61.31999969482422	61.810001373291016	60.720001220703125	61.060001373291016	61.060001373291016	3194200
197	2021-05-04	60.599998474121094	60.84000015258789	58.65999984741211	59.34000015258789	59.34000015258789	3994800
198	2021-05-05	59.9900016784668	60.34000015258789	59.099998474121094	59.459999084472656	59.459999084472656	5460300
199	2021-05-06	59.08000183105469	59.130001068115234	56.54999923706055	57.27000045776367	57.27000045776367	7508200
200	2021-05-07	57.43000030517578	58.369998931884766	57.25	57.70000076293945	57.70000076293945	4328200
201	2021-05-10	58.040000915527344	58.75	57.099998474121094	57.13999938964844	57.13999938964844	5430100
202	2021-05-11	56.939998626708984	57.18000030517578	55.79999923706055	56.2400016784668	56.2400016784668	6114500
203	2021-05-12	55.72999954223633	56.81999969482422	54.849998474121094	54.939998626708984	54.939998626708984	7048300
204	2021-05-13	55.16999816894531	56.25	54.650001525878906	55.7599983215332	55.7599983215332	10967600
205	2021-05-14	56.0099983215332	58.31999969482422	55.52000045776367	57.900001525878906	57.900001525878906	7256800
206	2021-05-17	56.93000030517578	57.20000076293945	55.540000915527344	56.7599983215332	56.7599983215332	5001800
207	2021-05-18	57.09000015258789	58.04999923706055	56.66999816894531	56.709999084472656	56.709999084472656	4224400
208	2021-05-19	55.4900016784668	56.20000076293945	55.290000915527344	56.130001068115234	56.130001068115234	4466300
209	2021-05-20	56.209999084472656	57.81999969482422	56.150001525878906	57.7599983215332	57.7599983215332	8089400
210	2021-05-21	58.29999923706055	58.66999816894531	57.68000030517578	57.720001220703125	57.720001220703125	5027700
211	2021-05-24	58.02000045776367	58.13999938964844	57.150001525878906	57.7400016784668	57.7400016784668	5311100
212	2021-05-25	58.09000015258789	58.25	57.130001068115234	57.66999816894531	57.66999816894531	4459400
213	2021-05-26	58.0	59.84000015258789	57.869998931884766	59.0099983215332	59.0099983215332	6644300
214	2021-05-27	59.16999816894531	59.349998474121094	58.369998931884766	58.560001373291016	58.560001373291016	4680000
215	2021-05-28	58.38999938964844	58.619998931884766	57.47999954223633	57.75	57.75	5644400
216	2021-06-01	58.59000015258789	59.279998779296875	58.0099983215332	59.20000076293945	59.20000076293945	5923400
217	2021-06-02	59.59000015258789	59.59000015258789	58.38999938964844	58.91999816894531	58.91999816894531	5142300
218	2021-06-03	58.369998931884766	58.630001068115234	56.7400016784668	56.7599983215332	56.7599983215332	6163100
219	2021-06-04	57.209999084472656	57.29999923706055	55.9900016784668	56.52000045776367	56.52000045776367	5762300
220	2021-06-07	56.27000045776367	56.529998779296875	55.9900016784668	56.52000045776367	56.52000045776367	3869100
221	2021-06-08	56.86000061035156	56.88999938964844	55.45000076293945	55.91999816894531	55.91999816894531	6738400
222	2021-06-09	56.0099983215332	56.25	54.939998626708984	55.09000015258789	55.09000015258789	6659400
223	2021-06-10	54.9900016784668	55.599998474121094	54.58000183105469	55.38999938964844	55.38999938964844	6563500
224	2021-06-11	55.38999938964844	55.650001525878906	54.84000015258789	55.630001068115234	55.630001068115234	2849400
225	2021-06-14	55.630001068115234	55.79999923706055	54.099998474121094	54.150001525878906	54.150001525878906	5826400
226	2021-06-15	54.150001525878906	54.560001373291016	53.720001220703125	54.290000915527344	54.290000915527344	7104300
227	2021-06-16	54.5	55.04999923706055	53.880001068115234	54.369998931884766	54.369998931884766	4043000
228	2021-06-17	54.720001220703125	55.599998474121094	54.119998931884766	54.13999938964844	54.13999938964844	6224600
229	2021-06-18	53.43000030517578	53.70000076293945	52.91999816894531	53.0	53.0	7739400
230	2021-06-21	53.459999084472656	54.66999816894531	52.79999923706055	54.56999969482422	54.56999969482422	4590700
231	2021-06-22	54.0	54.06999969482422	53.45000076293945	53.599998474121094	53.599998474121094	6349400
232	2021-06-23	53.560001373291016	53.869998931884766	52.91999816894531	53.369998931884766	53.369998931884766	7196800
233	2021-06-24	53.83000183105469	53.83000183105469	51.349998474121094	51.91999816894531	51.91999816894531	17191600
234	2021-06-25	52.0	53.04999923706055	51.83000183105469	52.68000030517578	52.68000030517578	12448800
235	2021-06-28	52.25	52.38999938964844	51.0099983215332	51.369998931884766	51.369998931884766	6763500
236	2021-06-29	51.52000045776367	51.959999084472656	51.06999969482422	51.18000030517578	51.18000030517578	4348200
237	2021-06-30	51.939998626708984	53.0	51.84000015258789	52.689998626708984	52.689998626708984	9403600
238	2021-07-01	52.849998474121094	53.56999969482422	52.779998779296875	53.130001068115234	53.130001068115234	5309300
239	2021-07-02	53.18000030517578	53.25	52.540000915527344	53.06999969482422	53.06999969482422	4179500
240	2021-07-06	53.0099983215332	53.130001068115234	51.41999816894531	51.529998779296875	51.529998779296875	4222000
241	2021-07-07	52.0	52.0	50.290000915527344	50.849998474121094	50.849998474121094	5005100
242	2021-07-08	50.0	50.970001220703125	49.5	50.25	50.25	6516700
243	2021-07-09	50.790000915527344	51.66999816894531	50.52000045776367	51.33000183105469	51.33000183105469	4396300
244	2021-07-12	50.650001525878906	51.25	50.41999816894531	51.02000045776367	51.02000045776367	3537700
245	2021-07-13	50.630001068115234	50.95000076293945	50.16999816894531	50.4900016784668	50.4900016784668	4049200
246	2021-07-14	50.66999816894531	51.06999969482422	49.95000076293945	50.119998931884766	50.119998931884766	3634200
247	2021-07-15	49.66999816894531	49.93000030517578	49.02000045776367	49.439998626708984	49.439998626708984	4632300
248	2021-07-16	49.779998779296875	49.84000015258789	47.72999954223633	47.81999969482422	47.81999969482422	6461100
249	2021-07-19	46.20000076293945	47.95000076293945	46.150001525878906	47.34000015258789	47.34000015258789	7003300
250	2021-07-20	47.16999816894531	48.20000076293945	46.790000915527344	47.779998779296875	47.779998779296875	6829700
251	2021-07-21	48.209999084472656	49.630001068115234	48.060001373291016	49.41999816894531	49.41999816894531	7526500
252	2021-07-22	47.959999084472656	48.040000915527344	46.77000045776367	47.220001220703125	47.220001220703125	13375000
253	2021-07-23	47.060001373291016	47.529998779296875	45.70000076293945	45.77000045776367	45.77000045776367	11692500
254	2021-07-26	45.34000015258789	45.41999816894531	44.189998626708984	45.349998474121094	45.349998474121094	13267200
255	2021-07-27	44.59000015258789	45.060001373291016	43.13999938964844	43.619998931884766	43.619998931884766	11810200
256	2021-07-28	44.2599983215332	45.16999816894531	43.630001068115234	44.5099983215332	44.5099983215332	13116200
257	2021-07-29	44.59000015258789	44.7599983215332	42.900001525878906	42.9900016784668	42.9900016784668	16281600
258	2021-07-30	42.599998474121094	43.63999938964844	42.20000076293945	42.349998474121094	42.349998474121094	7711500
259	2021-08-02	42.88999938964844	43.15999984741211	41.45000076293945	41.5099983215332	41.5099983215332	10970900
260	2021-08-03	41.369998931884766	41.470001220703125	39.540000915527344	40.130001068115234	40.130001068115234	16185600
261	2021-08-04	39.81999969482422	40.400001525878906	38.7400016784668	38.86000061035156	38.86000061035156	11721600
262	2021-08-05	39.119998931884766	41.119998931884766	39.06999969482422	40.77000045776367	40.77000045776367	11698300
263	2021-08-06	40.97999954223633	41.52000045776367	40.630001068115234	40.869998931884766	40.869998931884766	6929200
264	2021-08-09	40.84000015258789	40.849998474121094	39.5	40.63999938964844	40.63999938964844	8157000
265	2021-08-10	40.72999954223633	41.27000045776367	40.4900016784668	40.970001220703125	40.970001220703125	6456800
266	2021-08-11	40.900001525878906	41.15999984741211	40.38999938964844	40.9900016784668	40.9900016784668	6991200
267	2021-08-12	41.150001525878906	41.20000076293945	40.43000030517578	40.790000915527344	40.790000915527344	5926400
268	2021-08-13	40.7400016784668	40.79999923706055	39.81999969482422	39.959999084472656	39.959999084472656	5527900
269	2021-08-16	39.63999938964844	39.810001373291016	39.06999969482422	39.349998474121094	39.349998474121094	6973700
270	2021-08-17	38.900001525878906	39.040000915527344	38.18000030517578	38.63999938964844	38.63999938964844	8165900
271	2021-08-18	38.709999084472656	39.04999923706055	38.130001068115234	38.31999969482422	38.31999969482422	6940900
272	2021-08-19	38.0	38.06999969482422	36.41999816894531	36.77000045776367	36.77000045776367	19821200
273	2021-08-20	36.720001220703125	37.79999923706055	36.599998474121094	37.54999923706055	37.54999923706055	8885900
274	2021-08-23	38.540000915527344	39.77000045776367	38.15999984741211	39.72999954223633	39.72999954223633	13004000
275	2021-08-24	40.88999938964844	42.84000015258789	40.790000915527344	42.720001220703125	42.720001220703125	24200400
276	2021-08-25	42.869998931884766	43.369998931884766	42.09000015258789	43.2400016784668	43.2400016784668	11615100
277	2021-08-26	43.11000061035156	44.119998931884766	42.650001525878906	43.02000045776367	43.02000045776367	8170400
278	2021-08-27	43.040000915527344	44.04999923706055	42.9900016784668	43.90999984741211	43.90999984741211	7358000
279	2021-08-30	44.06999969482422	44.290000915527344	43.290000915527344	43.439998626708984	43.439998626708984	5464700
280	2021-08-31	43.650001525878906	44.810001373291016	43.470001220703125	44.61000061035156	44.61000061035156	9639600
281	2021-09-01	45.130001068115234	45.36000061035156	44.08000183105469	44.119998931884766	44.119998931884766	7445900
282	2021-09-02	44.20000076293945	44.75	43.79999923706055	44.0099983215332	44.0099983215332	5231600
283	2021-09-03	43.779998779296875	44.0099983215332	42.849998474121094	43.130001068115234	43.130001068115234	5754000
284	2021-09-07	43.45000076293945	45.18000030517578	42.970001220703125	44.93000030517578	44.93000030517578	7481900
285	2021-09-08	44.84000015258789	45.52000045776367	43.470001220703125	43.939998626708984	43.939998626708984	6849500
286	2021-09-09	43.88999938964844	44.52000045776367	43.5099983215332	43.66999816894531	43.66999816894531	4540200
287	2021-09-10	43.849998474121094	44.0	41.84000015258789	41.84000015258789	41.84000015258789	7056900
288	2021-09-13	42.02000045776367	43.119998931884766	41.72999954223633	42.88999938964844	42.88999938964844	6256900
289	2021-09-14	39.29999923706055	39.810001373291016	36.93000030517578	38.709999084472656	38.709999084472656	51816100
290	2021-09-15	36.54999923706055	38.279998779296875	36.150001525878906	38.04999923706055	38.04999923706055	30369500
291	2021-09-16	37.09000015258789	37.790000915527344	36.45000076293945	37.52000045776367	37.52000045776367	22184400
292	2021-09-17	37.439998626708984	38.27000045776367	37.439998626708984	38.16999816894531	38.16999816894531	17752000
293	2021-09-20	36.900001525878906	38.2599983215332	36.709999084472656	37.689998626708984	37.689998626708984	14699600
294	2021-09-21	37.91999816894531	38.34000015258789	35.59000015258789	35.59000015258789	35.59000015258789	15596600
295	2021-09-22	35.869998931884766	36.880001068115234	35.86000061035156	36.119998931884766	36.119998931884766	12403500
296	2021-09-23	36.58000183105469	37.72999954223633	36.31999969482422	37.279998779296875	37.279998779296875	10392400
297	2021-09-24	37.29999923706055	38.13999938964844	36.599998474121094	36.900001525878906	36.900001525878906	12205200
298	2021-09-27	36.900001525878906	38.58000183105469	36.86000061035156	37.900001525878906	37.900001525878906	10832700
299	2021-09-28	37.900001525878906	38.52000045776367	37.209999084472656	37.29999923706055	37.29999923706055	6471100
300	2021-09-29	37.400001525878906	37.56999969482422	36.38999938964844	36.400001525878906	36.400001525878906	8328200
301	2021-09-30	36.5	37.060001373291016	36.220001220703125	36.599998474121094	36.599998474121094	6679100
302	2021-10-01	37.279998779296875	38.40999984741211	37.06999969482422	38.18000030517578	38.18000030517578	8119000
303	2021-10-04	38.09000015258789	38.349998474121094	36.709999084472656	36.90999984741211	36.90999984741211	7120900
304	2021-10-05	37.099998474121094	38.0	36.70000076293945	37.470001220703125	37.470001220703125	7631400
305	2021-10-06	37.11000061035156	37.43000030517578	36.52000045776367	36.75	36.75	11977600
306	2021-10-07	37.13999938964844	37.689998626708984	36.65999984741211	37.119998931884766	37.119998931884766	12755800
307	2021-10-08	37.29999923706055	38.31999969482422	37.04999923706055	38.220001220703125	38.220001220703125	8125400
308	2021-10-11	38.22999954223633	39.9900016784668	38.20000076293945	39.09000015258789	39.09000015258789	10367900
309	2021-10-12	39.279998779296875	40.58000183105469	39.09000015258789	40.22999954223633	40.22999954223633	10446700
310	2021-10-13	40.04999923706055	40.150001525878906	39.310001373291016	40.04999923706055	40.04999923706055	5514600
311	2021-10-14	40.56999969482422	40.880001068115234	39.959999084472656	40.369998931884766	40.369998931884766	5941500
312	2021-10-15	40.65999984741211	41.02000045776367	40.029998779296875	40.099998474121094	40.099998474121094	5366500
313	2021-10-18	40.11000061035156	40.58000183105469	39.56999969482422	40.040000915527344	40.040000915527344	5244300
314	2021-10-19	40.209999084472656	40.349998474121094	39.709999084472656	40.29999923706055	40.29999923706055	5414800
315	2021-10-20	40.54999923706055	40.900001525878906	39.25	39.52000045776367	39.52000045776367	10680700
316	2021-10-21	38.720001220703125	39.47999954223633	38.34000015258789	38.77000045776367	38.77000045776367	13877400
317	2021-10-22	38.650001525878906	38.790000915527344	37.810001373291016	38.0	38.0	6509900
318	2021-10-25	38.290000915527344	38.599998474121094	37.709999084472656	37.9900016784668	37.9900016784668	7050700
319	2021-10-26	38.65999984741211	39.7400016784668	38.59000015258789	39.029998779296875	39.029998779296875	6876600
320	2021-10-27	39.099998474121094	40.9900016784668	38.810001373291016	40.29999923706055	40.29999923706055	10587600
321	2021-10-28	40.189998626708984	40.209999084472656	39.189998626708984	39.7400016784668	39.7400016784668	6825100
322	2021-10-29	39.75	40.5	38.68000030517578	38.810001373291016	38.810001373291016	8833700
323	2021-11-01	38.880001068115234	41.04999923706055	38.33000183105469	41.02000045776367	41.02000045776367	6788900
324	2021-11-02	40.59000015258789	40.7400016784668	39.939998626708984	40.70000076293945	40.70000076293945	5127800
325	2021-11-03	40.900001525878906	41.4900016784668	40.31999969482422	41.08000183105469	41.08000183105469	6084800
326	2021-11-04	41.27000045776367	41.33000183105469	39.720001220703125	39.7400016784668	39.7400016784668	5901800
327	2021-11-05	41.7400016784668	42.95000076293945	41.369998931884766	42.63999938964844	42.63999938964844	14568100
328	2021-11-08	43.099998474121094	43.22999954223633	41.459999084472656	41.56999969482422	41.56999969482422	8229800
329	2021-11-09	41.58000183105469	41.84000015258789	40.650001525878906	41.08000183105469	41.08000183105469	5635700
330	2021-11-10	40.83000183105469	41.59000015258789	39.81999969482422	40.040000915527344	40.040000915527344	7939600
331	2021-11-11	39.91999816894531	40.36000061035156	39.45000076293945	39.5	39.5	6335700
332	2021-11-12	39.540000915527344	39.83000183105469	39.099998474121094	39.70000076293945	39.70000076293945	6661700
333	2021-11-15	39.939998626708984	41.540000915527344	39.939998626708984	41.34000015258789	41.34000015258789	7207700
334	2021-11-16	41.540000915527344	41.54999923706055	39.880001068115234	40.63999938964844	40.63999938964844	6907200
335	2021-11-17	40.2400016784668	40.709999084472656	39.0099983215332	39.290000915527344	39.290000915527344	5943300
336	2021-11-18	39.33000183105469	39.400001525878906	38.130001068115234	38.54999923706055	38.54999923706055	6432400
337	2021-11-19	38.02000045776367	38.779998779296875	37.81999969482422	38.2599983215332	38.2599983215332	9708500
338	2021-11-22	39.0	40.9900016784668	38.66999816894531	40.630001068115234	40.630001068115234	9261000
339	2021-11-23	40.9900016784668	41.18000030517578	39.61000061035156	39.810001373291016	39.810001373291016	6019400
340	2021-11-24	39.5	40.560001373291016	39.36000061035156	40.0099983215332	40.0099983215332	4957400
341	2021-11-26	37.33000183105469	37.97999954223633	36.61000061035156	37.869998931884766	37.869998931884766	15314800
342	2021-11-29	37.959999084472656	38.4900016784668	37.20000076293945	37.2599983215332	37.2599983215332	10209900
343	2021-11-30	36.5	37.130001068115234	35.2400016784668	35.619998931884766	35.619998931884766	15398700
344	2021-12-01	36.29999923706055	37.45000076293945	33.95000076293945	33.97999954223633	33.97999954223633	10906100
345	2021-12-02	34.29999923706055	35.63999938964844	33.75	35.59000015258789	35.59000015258789	10494800
346	2021-12-03	35.52000045776367	35.54999923706055	33.869998931884766	34.279998779296875	34.279998779296875	7147000