Volt/voltron/data/LW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	68.37999725341797	68.83000183105469	67.41999816894531	67.79000091552734	66.39714050292969	945000
3	2020-07-27	67.86000061035156	71.02999877929688	67.62000274658203	70.5	69.05145263671875	1547300
4	2020-07-28	65.26000213623047	68.4800033569336	62.20500183105469	62.41999816894531	61.13747787475586	3554400
5	2020-07-29	62.220001220703125	62.880001068115234	59.61000061035156	59.810001373291016	58.58110427856445	2963100
6	2020-07-30	59.040000915527344	60.470001220703125	58.67499923706055	59.31999969482422	58.10116958618164	1028500
7	2020-07-31	59.869998931884766	60.08000183105469	58.81999969482422	60.08000183105469	58.84555435180664	971700
8	2020-08-03	60.2400016784668	60.91999816894531	59.25	60.130001068115234	58.894535064697266	1057000
9	2020-08-04	60.209999084472656	62.1150016784668	60.209999084472656	61.7400016784668	60.4714469909668	853400
10	2020-08-05	62.119998931884766	63.029998779296875	61.5099983215332	62.79999923706055	61.509666442871094	1082600
11	2020-08-06	61.900001525878906	63.70000076293945	61.78300094604492	63.5	62.42390823364258	1249000
12	2020-08-07	63.119998931884766	63.459999084472656	62.540000915527344	62.75	61.686614990234375	879900
13	2020-08-10	63.0099983215332	64.93000030517578	62.880001068115234	64.56999969482422	63.475772857666016	736500
14	2020-08-11	65.41000366210938	65.48999786376953	63.8849983215332	64.20999908447266	63.12187194824219	799700
15	2020-08-12	64.87000274658203	64.87000274658203	63.45000076293945	64.37999725341797	63.28898620605469	792900
16	2020-08-13	64.02999877929688	65.58999633789062	63.720001220703125	64.69000244140625	63.59374237060547	571900
17	2020-08-14	64.20999908447266	64.94999694824219	63.43000030517578	64.6500015258789	63.554420471191406	604700
18	2020-08-17	64.91999816894531	65.1500015258789	63.31999969482422	63.45000076293945	62.374755859375	869400
19	2020-08-18	63.459999084472656	63.56999969482422	62.040000915527344	63.279998779296875	62.2076301574707	1043600
20	2020-08-19	63.400001525878906	64.73999786376953	63.02000045776367	64.05999755859375	62.97441482543945	780500
21	2020-08-20	63.16999816894531	63.70000076293945	62.150001525878906	62.34000015258789	61.28356170654297	655900
22	2020-08-21	62.38999938964844	62.560001373291016	61.29999923706055	61.47999954223633	60.43813705444336	672400
23	2020-08-24	61.81999969482422	63.65999984741211	61.59000015258789	63.65999984741211	62.581199645996094	877000
24	2020-08-25	63.970001220703125	63.970001220703125	62.18000030517578	62.93000030517578	61.86356735229492	469800
25	2020-08-26	62.459999084472656	62.77000045776367	61.0	61.45000076293945	60.40864944458008	1035500
26	2020-08-27	62.060001373291016	63.56999969482422	61.77000045776367	62.45000076293945	61.391700744628906	1145600
27	2020-08-28	62.619998931884766	64.34500122070312	61.86000061035156	64.19000244140625	63.10221862792969	1009200
28	2020-08-31	63.970001220703125	64.4800033569336	62.83000183105469	62.849998474121094	61.78491973876953	921600
29	2020-09-01	62.54999923706055	62.790000915527344	61.119998931884766	61.33000183105469	60.290679931640625	872600
30	2020-09-02	61.369998931884766	63.22999954223633	61.15999984741211	62.77000045776367	61.70627975463867	996300
31	2020-09-03	63.2599983215332	65.19999694824219	62.63999938964844	63.279998779296875	62.2076301574707	1081100
32	2020-09-04	63.439998626708984	63.90999984741211	61.77000045776367	62.439998626708984	61.38187026977539	580400
33	2020-09-08	62.189998626708984	62.400001525878906	60.86000061035156	61.099998474121094	60.0645751953125	790000
34	2020-09-09	61.779998779296875	62.599998474121094	60.650001525878906	61.400001525878906	60.3594970703125	872300
35	2020-09-10	61.59000015258789	62.790000915527344	61.400001525878906	62.0	60.94932556152344	1070300
36	2020-09-11	62.0	63.619998931884766	61.720001220703125	63.33000183105469	62.25679016113281	991200
37	2020-09-14	63.540000915527344	65.87000274658203	63.27000045776367	65.61000061035156	64.49815368652344	750500
38	2020-09-15	65.6500015258789	67.33000183105469	65.47000122070312	67.25	66.1103515625	1544500
39	2020-09-16	67.04000091552734	68.88999938964844	66.40699768066406	68.19000244140625	67.034423828125	1318600
40	2020-09-17	67.38999938964844	70.23999786376953	66.22000122070312	70.0999984741211	68.91204833984375	1421800
41	2020-09-18	69.8499984741211	70.41999816894531	68.22000122070312	68.33999633789062	67.181884765625	1429700
42	2020-09-21	67.08999633789062	67.1449966430664	64.63999938964844	65.01000213623047	63.90831756591797	1092400
43	2020-09-22	64.7699966430664	66.11000061035156	63.29999923706055	63.56999969482422	62.49272155761719	1383300
44	2020-09-23	64.52999877929688	65.1500015258789	63.084999084472656	63.529998779296875	62.45339584350586	957500
45	2020-09-24	63.4900016784668	64.54000091552734	62.125	62.66999816894531	61.607967376708984	735800
46	2020-09-25	62.61000061035156	65.2300033569336	62.33000183105469	64.88999938964844	63.790348052978516	872100
47	2020-09-28	65.73999786376953	67.80999755859375	65.73999786376953	66.7699966430664	65.63848114013672	668300
48	2020-09-29	66.44999694824219	67.06999969482422	65.08000183105469	65.29000091552734	64.1835708618164	744300
49	2020-09-30	66.02999877929688	67.1500015258789	65.66999816894531	66.2699966430664	65.14695739746094	856300
50	2020-10-01	66.83999633789062	67.33000183105469	66.0199966430664	66.66999816894531	65.5401840209961	819200
51	2020-10-02	65.5999984741211	68.22000122070312	65.3499984741211	67.93000030517578	66.7788314819336	699700
52	2020-10-05	68.3499984741211	69.93000030517578	68.20999908447266	69.55000305175781	68.37138366699219	989700
53	2020-10-06	70.0	71.70500183105469	69.37999725341797	70.16000366210938	68.97105407714844	1791900
54	2020-10-07	72.0	74.25	71.22000122070312	72.20999908447266	70.9863052368164	2515400
55	2020-10-08	72.62999725341797	74.68000030517578	72.36000061035156	74.33000183105469	73.07038879394531	1069700
56	2020-10-09	74.55999755859375	75.0	72.66000366210938	73.20999908447266	71.9693603515625	1324500
57	2020-10-12	73.44999694824219	73.56999969482422	72.58999633789062	72.62000274658203	71.38935089111328	630700
58	2020-10-13	71.94999694824219	72.16999816894531	71.4800033569336	71.95999908447266	70.74053955078125	757100
59	2020-10-14	71.91000366210938	73.05000305175781	71.74500274658203	72.12999725341797	70.90766143798828	502100
60	2020-10-15	71.02999877929688	73.5	70.69100189208984	73.23999786376953	71.99884796142578	618000
61	2020-10-16	73.27999877929688	73.68000030517578	72.13999938964844	72.69999694824219	71.46800231933594	964000
62	2020-10-19	72.66000366210938	73.0199966430664	71.45999908447266	71.66000366210938	70.44562530517578	788800
63	2020-10-20	72.33999633789062	73.10900115966797	71.4800033569336	71.88999938964844	70.67172241210938	857200
64	2020-10-21	72.0199966430664	72.3499984741211	71.25	71.33999633789062	70.13103485107422	1885600
65	2020-10-22	71.7300033569336	72.91999816894531	71.02999877929688	72.87999725341797	71.64495086669922	1632200
66	2020-10-23	73.30000305175781	73.58000183105469	71.55000305175781	72.11000061035156	70.88800048828125	688400
67	2020-10-26	71.05999755859375	71.20999908447266	67.2300033569336	67.79000091552734	66.64119720458984	1201200
68	2020-10-27	67.68000030517578	68.1050033569336	66.16999816894531	66.2300033569336	65.1076431274414	749200
69	2020-10-28	64.44999694824219	65.0999984741211	63.209999084472656	63.310001373291016	62.237125396728516	1089600
70	2020-10-29	63.220001220703125	64.87000274658203	62.834999084472656	64.08999633789062	63.003902435302734	1129300
71	2020-10-30	64.08999633789062	64.43499755859375	62.619998931884766	63.45000076293945	62.374755859375	725800
72	2020-11-02	64.5199966430664	65.98999786376953	64.12000274658203	65.66999816894531	64.55712890625	1062800
73	2020-11-03	66.75	68.44000244140625	66.58999633789062	67.2300033569336	66.09070587158203	671000
74	2020-11-04	67.69999694824219	68.91000366210938	67.08999633789062	67.20999908447266	66.07103729248047	1237200
75	2020-11-05	67.91000366210938	68.70999908447266	67.13999938964844	67.76000213623047	66.84044647216797	766900
76	2020-11-06	67.77999877929688	68.30500030517578	65.88999938964844	66.38999938964844	65.4890365600586	768700
77	2020-11-09	72.86000061035156	82.38999938964844	72.70999908447266	75.87000274658203	74.84039306640625	2421900
78	2020-11-10	76.45999908447266	76.91999816894531	75.23999786376953	76.45999908447266	75.42237854003906	1073900
79	2020-11-11	76.4800033569336	76.7249984741211	73.69000244140625	73.77999877929688	72.77874755859375	1025100
80	2020-11-12	73.0999984741211	73.0999984741211	70.79000091552734	71.41000366210938	70.44091033935547	735800
81	2020-11-13	72.0	72.55000305175781	71.06999969482422	71.93000030517578	70.95386505126953	585600
82	2020-11-16	74.26000213623047	74.62000274658203	72.19999694824219	74.2300033569336	73.22265625	1098700
83	2020-11-17	73.44000244140625	74.7699966430664	73.06999969482422	74.5	73.48898315429688	740500
84	2020-11-18	74.62000274658203	75.48400115966797	73.2300033569336	73.23999786376953	72.24607849121094	1073800
85	2020-11-19	72.48999786376953	72.62000274658203	70.45999908447266	71.5999984741211	70.62834167480469	1020700
86	2020-11-20	71.20999908447266	71.38500213623047	69.30999755859375	69.62000274658203	68.67520904541016	1215000
87	2020-11-23	70.04000091552734	70.41999816894531	69.3499984741211	70.06999969482422	69.11909484863281	1339900
88	2020-11-24	71.52999877929688	73.37999725341797	71.01000213623047	71.9800033569336	71.00318145751953	1566100
89	2020-11-25	71.95999908447266	74.125	71.11000061035156	73.26000213623047	72.26580810546875	1041000
90	2020-11-27	73.0199966430664	73.62999725341797	72.31500244140625	73.19000244140625	72.1967544555664	661200
91	2020-11-30	73.0	73.0	71.75499725341797	72.37999725341797	71.39775085449219	3592800
92	2020-12-01	73.29000091552734	73.77999877929688	71.58000183105469	72.75	71.76273345947266	1064400
93	2020-12-02	71.7699966430664	73.12000274658203	71.75	72.62999725341797	71.64434814453125	815900
94	2020-12-03	73.0	76.22000122070312	72.63999938964844	75.66000366210938	74.63323974609375	839000
95	2020-12-04	75.41999816894531	76.38999938964844	75.02999877929688	76.37999725341797	75.34346771240234	1332800
96	2020-12-07	78.5	79.69999694824219	76.27999877929688	76.5999984741211	75.56047821044922	853100
97	2020-12-08	75.79000091552734	77.94999694824219	75.69000244140625	77.5	76.4482650756836	566000
98	2020-12-09	77.80000305175781	78.51200103759766	76.75	77.4000015258789	76.34962463378906	602800
99	2020-12-10	76.58000183105469	77.4800033569336	75.62999725341797	76.38999938964844	75.35332489013672	963900
100	2020-12-11	75.93000030517578	77.61000061035156	75.61000061035156	77.27999877929688	76.23125457763672	668100
101	2020-12-14	77.83000183105469	78.77999877929688	76.41999816894531	76.54000091552734	75.50130462646484	1008000
102	2020-12-15	76.9800033569336	77.31500244140625	75.87000274658203	76.87000274658203	75.82682037353516	580700
103	2020-12-16	76.69999694824219	77.0	75.5199966430664	76.08999633789062	75.0573959350586	514400
104	2020-12-17	76.58999633789062	78.66999816894531	76.3499984741211	78.63999938964844	77.57279968261719	785900
105	2020-12-18	78.87999725341797	80.0	78.08000183105469	78.66000366210938	77.592529296875	1325900
106	2020-12-21	77.01000213623047	77.62999725341797	75.625	77.47000122070312	76.41867065429688	719900
107	2020-12-22	77.9800033569336	78.47000122070312	77.05999755859375	77.33999633789062	76.29043579101562	640300
108	2020-12-23	77.5999984741211	79.3499984741211	77.37999725341797	78.5999984741211	77.53334045410156	615100
109	2020-12-24	78.44000244140625	78.44000244140625	76.75	77.6500015258789	76.59622955322266	294900
110	2020-12-28	78.3499984741211	78.5	77.19999694824219	77.44000244140625	76.38908386230469	371700
111	2020-12-29	77.6500015258789	77.73699951171875	76.5999984741211	76.83999633789062	75.7972183227539	527800
112	2020-12-30	76.7699966430664	77.62000274658203	76.5999984741211	77.36000061035156	76.31017303466797	421100
113	2020-12-31	77.58999633789062	79.22000122070312	76.94000244140625	78.73999786376953	77.67144012451172	382600
114	2021-01-04	78.37999725341797	78.8499984741211	74.48999786376953	75.66999816894531	74.64310455322266	1162900
115	2021-01-05	75.83000183105469	76.08499908447266	74.72000122070312	75.38999938964844	74.36690521240234	1018800
116	2021-01-06	76.29000091552734	78.0	75.75	76.62999725341797	75.5900650024414	1244400
117	2021-01-07	77.12000274658203	79.77999877929688	74.22000122070312	75.69999694824219	74.67269897460938	1418300
118	2021-01-08	75.30000305175781	77.1500015258789	73.61000061035156	76.83000183105469	75.78736114501953	963700
119	2021-01-11	76.0999984741211	76.75	75.05000305175781	76.01000213623047	74.9784927368164	923700
120	2021-01-12	75.62999725341797	76.23999786376953	74.36000061035156	75.08000183105469	74.06111145019531	1260300
121	2021-01-13	74.80999755859375	77.58000183105469	74.2699966430664	76.69000244140625	75.64926147460938	855700
122	2021-01-14	77.16999816894531	79.44999694824219	76.87000274658203	78.13999938964844	77.07958221435547	953400
123	2021-01-15	77.7300033569336	79.08999633789062	76.93000030517578	78.5	77.43470001220703	937100
124	2021-01-19	79.22000122070312	79.37999725341797	77.01000213623047	77.08999633789062	76.04383850097656	889000
125	2021-01-20	76.94999694824219	77.97000122070312	76.44999694824219	77.37000274658203	76.32003021240234	656200
126	2021-01-21	77.33000183105469	77.44000244140625	76.13500213623047	77.06999969482422	76.02410888671875	540400
127	2021-01-22	77.08000183105469	78.58999633789062	76.68000030517578	78.1500015258789	77.08944702148438	844300
128	2021-01-25	77.55000305175781	78.52999877929688	76.13999938964844	78.02999877929688	76.97107696533203	887600
129	2021-01-26	78.61000061035156	78.77999877929688	76.77999877929688	76.93000030517578	75.88600158691406	1148100
130	2021-01-27	75.63999938964844	75.99500274658203	72.61499786376953	73.37999725341797	72.38418579101562	1392300
131	2021-01-28	74.33999633789062	77.41000366210938	73.875	76.91000366210938	75.86627960205078	909900
132	2021-01-29	76.29000091552734	76.33000183105469	73.31999969482422	74.69999694824219	73.68626403808594	881700
133	2021-02-01	75.16000366210938	75.87000274658203	74.08599853515625	75.5999984741211	74.57405090332031	725100
134	2021-02-02	76.5	78.2699966430664	76.11000061035156	77.83999633789062	76.78365325927734	488200
135	2021-02-03	77.16999816894531	79.4800033569336	77.16999816894531	78.54000091552734	77.47415161132812	531000
136	2021-02-04	78.79000091552734	79.79000091552734	78.26000213623047	79.22000122070312	78.37944030761719	420900
137	2021-02-05	80.0	81.16999816894531	79.08000183105469	79.5	78.6564712524414	338700
138	2021-02-08	79.52999877929688	80.16000366210938	78.33999633789062	79.70999908447266	78.86424255371094	529900
139	2021-02-09	79.80000305175781	79.80000305175781	78.5199966430664	78.7699966430664	77.93421173095703	634800
140	2021-02-10	79.48999786376953	79.62000274658203	76.73999786376953	77.08000183105469	76.26214599609375	590900
141	2021-02-11	76.66999816894531	77.30000305175781	76.23999786376953	77.26000213623047	76.44024658203125	437900
142	2021-02-12	76.87000274658203	77.2699966430664	76.44999694824219	77.16000366210938	76.34130859375	473000
143	2021-02-16	77.63999938964844	77.87000274658203	76.4800033569336	76.72000122070312	75.90597534179688	405300
144	2021-02-17	76.5999984741211	77.7699966430664	75.23999786376953	77.08999633789062	76.27204132080078	494100
145	2021-02-18	76.43000030517578	78.01000213623047	76.11000061035156	77.58999633789062	76.76673889160156	409000
146	2021-02-19	77.8499984741211	78.81999969482422	77.74500274658203	78.08999633789062	77.26143646240234	549900
147	2021-02-22	77.87999725341797	81.33000183105469	77.5199966430664	80.75	79.8932113647461	848600
148	2021-02-23	81.29000091552734	83.25	80.76100158691406	83.06999969482422	82.1885986328125	949900
149	2021-02-24	82.8499984741211	85.12999725341797	82.38999938964844	83.58999633789062	82.70306396484375	660500
150	2021-02-25	83.55000305175781	84.33999633789062	80.12999725341797	80.3499984741211	79.4974594116211	641300
151	2021-02-26	80.86000061035156	81.38999938964844	79.0999984741211	79.7699966430664	78.9236068725586	751700
152	2021-03-01	80.94999694824219	82.61000061035156	80.94999694824219	81.2699966430664	80.4076919555664	732400
153	2021-03-02	81.25	81.9000015258789	78.87000274658203	81.33999633789062	80.4769515991211	782000
154	2021-03-03	81.16999816894531	83.68499755859375	81.05999755859375	83.12999725341797	82.24796295166016	1157600
155	2021-03-04	83.12999725341797	84.43000030517578	81.30000305175781	82.76000213623047	81.88188934326172	1265400
156	2021-03-05	83.69999694824219	86.0199966430664	83.16000366210938	85.80000305175781	84.88963317871094	845100
157	2021-03-08	86.33000183105469	86.41000366210938	84.08000183105469	84.30000305175781	83.4055404663086	868700
158	2021-03-09	84.01000213623047	84.16000366210938	81.55999755859375	81.5999984741211	80.73419189453125	1616300
159	2021-03-10	81.70999908447266	81.93499755859375	79.44000244140625	80.69000244140625	79.83384704589844	5457700
160	2021-03-11	80.55999755859375	83.19000244140625	80.0	80.54000091552734	79.68544006347656	1435400
161	2021-03-12	81.05000305175781	81.05999755859375	80.0999984741211	80.72000122070312	79.86353302001953	1051800
162	2021-03-15	80.54000091552734	83.52999877929688	80.44999694824219	82.75	81.87199401855469	884100
163	2021-03-16	82.43000030517578	82.91500091552734	80.08999633789062	80.30000305175781	79.44799041748047	604000
164	2021-03-17	80.01000213623047	80.81999969482422	79.30000305175781	80.76000213623047	79.90310668945312	647300
165	2021-03-18	80.30999755859375	81.05999755859375	79.62000274658203	79.91999816894531	79.07201385498047	571900
166	2021-03-19	79.6500015258789	81.39900207519531	79.4749984741211	80.23999786376953	79.38861846923828	927300
167	2021-03-22	79.97000122070312	80.02999877929688	78.5	79.25	78.40911865234375	685200
168	2021-03-23	78.70999908447266	79.45999908447266	77.25	78.0	77.17239379882812	846900
169	2021-03-24	78.11000061035156	80.98999786376953	77.69000244140625	77.98999786376953	77.1624984741211	680300
170	2021-03-25	77.91000366210938	80.05999755859375	77.12999725341797	79.80000305175781	78.95329284667969	937700
171	2021-03-26	80.4000015258789	81.2699966430664	79.5	80.63999938964844	79.78437805175781	934500
172	2021-03-29	79.6500015258789	80.44999694824219	79.05000305175781	79.19000244140625	78.34976196289062	794800
173	2021-03-30	79.19000244140625	80.25	78.63999938964844	78.91999816894531	78.08263397216797	950500
174	2021-03-31	78.55000305175781	79.26000213623047	77.41000366210938	77.4800033569336	76.65791320800781	1886400
175	2021-04-01	77.25	78.3499984741211	76.4800033569336	78.08000183105469	77.25154876708984	2842700
176	2021-04-05	81.31999969482422	81.80000305175781	79.62000274658203	80.5999984741211	79.74480438232422	1439500
177	2021-04-06	79.97000122070312	82.37999725341797	79.62000274658203	80.91999816894531	80.0614013671875	1316200
178	2021-04-07	79.12999725341797	80.41000366210938	77.68000030517578	77.98999786376953	77.1624984741211	2575200
179	2021-04-08	75.8499984741211	78.20999908447266	75.29000091552734	77.62000274658203	76.79642486572266	2490400
180	2021-04-09	77.51000213623047	77.80000305175781	76.31099700927734	77.41000366210938	76.58865356445312	904600
181	2021-04-12	77.47000122070312	79.52999877929688	77.23999786376953	78.69000244140625	77.85507202148438	1047200
182	2021-04-13	78.22000122070312	78.68000030517578	77.29000091552734	77.69999694824219	76.87556457519531	790100
183	2021-04-14	77.62999725341797	78.79000091552734	77.28900146484375	77.5199966430664	76.6974868774414	826400
184	2021-04-15	78.08999633789062	78.91999816894531	77.94499969482422	78.7300033569336	77.8946533203125	1053900
185	2021-04-16	79.18000030517578	80.75	79.18000030517578	80.61000061035156	79.75469970703125	1213100
186	2021-04-19	80.73999786376953	81.04000091552734	79.2699966430664	79.7300033569336	78.884033203125	705900
187	2021-04-20	79.19999694824219	79.86000061035156	78.37999725341797	79.16000366210938	78.3200912475586	562400
188	2021-04-21	79.45999908447266	80.97000122070312	79.33999633789062	80.87000274658203	80.01194763183594	605100
189	2021-04-22	80.94000244140625	81.2300033569336	80.01000213623047	80.12000274658203	79.2698974609375	429000
190	2021-04-23	80.48999786376953	81.6500015258789	80.24199676513672	81.33999633789062	80.4769515991211	406800
191	2021-04-26	81.75	82.19000244140625	80.88999938964844	81.61000061035156	80.74408721923828	647600
192	2021-04-27	81.41999816894531	81.83999633789062	80.36000061035156	80.45999908447266	79.60627746582031	812400
193	2021-04-28	80.62000274658203	81.1500015258789	79.47000122070312	79.68000030517578	78.83456420898438	822000
194	2021-04-29	80.0	81.16000366210938	79.47000122070312	80.58999633789062	79.73490905761719	991600
195	2021-04-30	80.48999786376953	81.62000274658203	80.38999938964844	80.5	79.64586639404297	845100
196	2021-05-03	80.66999816894531	82.12000274658203	80.66999816894531	81.29000091552734	80.42748260498047	841200
197	2021-05-04	81.38999938964844	81.52999877929688	77.93000030517578	78.86000061035156	78.02326965332031	1558700
198	2021-05-05	79.12000274658203	79.23999786376953	78.01000213623047	78.63999938964844	77.80559539794922	727500
199	2021-05-06	78.63999938964844	79.02999877929688	77.58999633789062	78.05000305175781	77.45331573486328	693900
200	2021-05-07	77.76000213623047	79.06999969482422	77.69000244140625	78.97000122070312	78.36627960205078	655200
201	2021-05-10	79.44999694824219	79.875	78.83000183105469	78.9000015258789	78.29682159423828	481900
202	2021-05-11	78.5	78.5999984741211	77.75	78.13999938964844	77.5426254272461	684500
203	2021-05-12	77.9800033569336	78.36499786376953	76.5199966430664	76.75	76.16324615478516	643500
204	2021-05-13	76.62999725341797	78.80000305175781	76.62999725341797	78.4000015258789	77.8006362915039	832900
205	2021-05-14	78.91000366210938	79.45999908447266	78.33999633789062	78.79000091552734	78.18765258789062	632200
206	2021-05-17	77.83999633789062	78.66000366210938	76.83000183105469	77.68000030517578	77.08614349365234	696000
207	2021-05-18	77.87000274658203	78.5	77.41000366210938	77.4800033569336	76.8876724243164	733700
208	2021-05-19	76.98999786376953	77.23999786376953	75.81999969482422	77.13999938964844	76.5502700805664	658600
209	2021-05-20	77.33000183105469	78.4800033569336	76.7699966430664	77.55999755859375	76.96705627441406	1006300
210	2021-05-21	79.44000244140625	81.12000274658203	79.0999984741211	80.23999786376953	79.62657165527344	995400
211	2021-05-24	80.41000366210938	81.36000061035156	80.16999816894531	80.43000030517578	79.81511688232422	750700
212	2021-05-25	80.36000061035156	80.56999969482422	79.16000366210938	80.25	79.63648986816406	693700
213	2021-05-26	80.54000091552734	80.97000122070312	80.27999877929688	80.68000030517578	80.06320190429688	531600
214	2021-05-27	80.93000030517578	81.5	80.0	80.25	79.63648986816406	1087200
215	2021-05-28	80.56999969482422	82.76000213623047	80.56999969482422	82.48999786376953	81.85936737060547	947600
216	2021-06-01	83.2300033569336	84.0999984741211	83.0199966430664	83.95999908447266	83.31813049316406	1194800
217	2021-06-02	83.94999694824219	84.62999725341797	83.31999969482422	84.13999938964844	83.49674987792969	780500
218	2021-06-03	83.55999755859375	83.87999725341797	82.95999908447266	83.5999984741211	82.96088409423828	632900
219	2021-06-04	83.97000122070312	84.16999816894531	83.44999694824219	84.0	83.35782623291016	421500
220	2021-06-07	84.20999908447266	84.38999938964844	83.22000122070312	83.80000305175781	83.15935516357422	863400
221	2021-06-08	85.61000061035156	85.72000122070312	83.5999984741211	83.5999984741211	82.96088409423828	1027000
222	2021-06-09	83.5199966430664	83.80999755859375	82.47000122070312	82.5	81.86929321289062	676000
223	2021-06-10	82.87999725341797	82.87999725341797	81.91999816894531	82.06999969482422	81.44257354736328	1051100
224	2021-06-11	82.4800033569336	83.7300033569336	81.5999984741211	83.70999908447266	83.07003784179688	974600
225	2021-06-14	83.5199966430664	83.66999816894531	82.91999816894531	83.43000030517578	82.79218292236328	714100
226	2021-06-15	83.97000122070312	83.97000122070312	82.56999969482422	82.5999984741211	81.9685287475586	471700
227	2021-06-16	82.5199966430664	82.75	81.04000091552734	81.37999725341797	80.75785064697266	530500
228	2021-06-17	81.33999633789062	81.41500091552734	79.36000061035156	79.52999877929688	78.9219970703125	916300
229	2021-06-18	78.51000213623047	78.87000274658203	77.86000061035156	77.94999694824219	77.35407257080078	1657400
230	2021-06-21	78.56999969482422	79.7699966430664	78.25	79.66000366210938	79.05101013183594	1708600
231	2021-06-22	79.80000305175781	79.93000030517578	78.79000091552734	79.80999755859375	79.19985961914062	893000
232	2021-06-23	79.7699966430664	79.95999908447266	78.94000244140625	78.94000244140625	78.33650970458984	464000
233	2021-06-24	79.13999938964844	80.12999725341797	78.41999816894531	80.02999877929688	79.41817474365234	704000
234	2021-06-25	80.02999877929688	80.91999816894531	79.8499984741211	80.68000030517578	80.06320190429688	1055800
235	2021-06-28	80.66999816894531	80.66999816894531	79.36000061035156	79.87999725341797	79.26931762695312	693600
236	2021-06-29	80.30000305175781	80.33000183105469	79.16000366210938	79.27999877929688	78.67390441894531	419600
237	2021-06-30	79.16000366210938	80.69999694824219	78.94999694824219	80.66000366210938	80.04336547851562	884400
238	2021-07-01	80.80999755859375	81.41999816894531	80.38999938964844	80.77999877929688	80.16244506835938	529200
239	2021-07-02	80.94999694824219	81.0999984741211	80.11000061035156	80.2699966430664	79.65634155273438	575900
240	2021-07-06	80.16999816894531	80.20999908447266	79.41999816894531	79.79000091552734	79.18000793457031	513600
241	2021-07-07	79.54000091552734	80.66500091552734	79.30999755859375	79.93000030517578	79.31893920898438	486000
242	2021-07-08	79.16999816894531	80.02999877929688	78.68000030517578	79.5999984741211	78.99146270751953	595100
243	2021-07-09	80.43000030517578	80.94999694824219	79.98999786376953	80.81999969482422	80.20214080810547	463100
244	2021-07-12	79.87000274658203	80.18000030517578	79.12000274658203	79.69999694824219	79.09069061279297	414200
245	2021-07-13	79.5199966430664	79.6500015258789	77.83000183105469	77.95999908447266	77.36399841308594	583800
246	2021-07-14	77.9800033569336	78.22000122070312	77.33999633789062	78.0	77.40369415283203	519200
247	2021-07-15	77.48999786376953	78.70999908447266	77.1500015258789	78.6500015258789	78.0487289428711	608400
248	2021-07-16	79.08999633789062	79.56999969482422	77.58999633789062	77.6500015258789	77.0563735961914	452500
249	2021-07-19	75.83000183105469	76.33799743652344	73.4000015258789	74.0999984741211	73.53350830078125	1832800
250	2021-07-20	74.08999633789062	76.33999633789062	74.08999633789062	75.9800033569336	75.39913940429688	1778500
251	2021-07-21	77.05000305175781	77.5199966430664	75.5199966430664	75.69999694824219	75.12127685546875	780400
252	2021-07-22	75.55000305175781	75.55000305175781	73.73999786376953	74.58000183105469	74.00984191894531	1343600
253	2021-07-23	75.62000274658203	76.75	75.12999725341797	75.5	74.92281341552734	955300
254	2021-07-26	74.9000015258789	76.4800033569336	74.9000015258789	76.08000183105469	75.49836730957031	1283000
255	2021-07-27	70.11000061035156	72.0	65.5250015258789	65.79000091552734	65.28704071044922	4351000
256	2021-07-28	65.0	67.55999755859375	64.80999755859375	66.81999969482422	66.30916595458984	2962000
257	2021-07-29	67.38999938964844	69.72000122070312	67.08999633789062	67.25	66.73587799072266	2976900
258	2021-07-30	66.68000030517578	67.45700073242188	66.22100067138672	66.7699966430664	66.2595443725586	921800
259	2021-08-02	67.44999694824219	68.03800201416016	66.72000122070312	67.3499984741211	66.83511352539062	1952100
260	2021-08-03	67.63999938964844	67.63999938964844	65.88999938964844	66.66000366210938	66.150390625	1303800
261	2021-08-04	65.94999694824219	66.37999725341797	64.81999969482422	65.38999938964844	64.89009094238281	1640700
262	2021-08-05	65.44999694824219	65.63999938964844	63.974998474121094	64.18000030517578	63.91905975341797	1368000
263	2021-08-06	64.62999725341797	65.44000244140625	64.44000244140625	65.08000183105469	64.81539916992188	1137500
264	2021-08-09	64.93000030517578	64.93000030517578	64.04000091552734	64.4000015258789	64.13816833496094	1234300
265	2021-08-10	64.36000061035156	65.9800033569336	64.1500015258789	65.5	65.23369598388672	993500
266	2021-08-11	65.4800033569336	66.31999969482422	65.25599670410156	66.0999984741211	65.83125305175781	1025100
267	2021-08-12	66.25	66.27999877929688	65.23999786376953	65.61000061035156	65.34324645996094	836000
268	2021-08-13	65.87000274658203	67.08000183105469	65.7699966430664	66.48999786376953	66.21966552734375	717000
269	2021-08-16	66.13999938964844	66.4800033569336	65.62000274658203	66.44999694824219	66.17982482910156	778100
270	2021-08-17	66.0199966430664	66.44999694824219	65.50499725341797	66.04000091552734	65.77149963378906	812100
271	2021-08-18	65.97000122070312	67.04499816894531	65.74500274658203	66.1500015258789	65.88105010986328	1395800
272	2021-08-19	65.72000122070312	66.43000030517578	65.42500305175781	65.7300033569336	65.46276092529297	2171100
273	2021-08-20	65.5999984741211	66.1500015258789	64.9000015258789	65.08000183105469	64.81539916992188	1261300
274	2021-08-23	65.41000366210938	66.27999877929688	65.16000366210938	66.12999725341797	65.86112976074219	1471000
275	2021-08-24	66.56999969482422	66.8499984741211	66.19000244140625	66.62999725341797	66.35909271240234	1027200
276	2021-08-25	66.87999725341797	67.2699966430664	66.05999755859375	66.08999633789062	65.8212890625	724800
277	2021-08-26	65.79000091552734	66.31999969482422	64.27999877929688	64.51000213623047	64.24771881103516	695600
278	2021-08-27	64.6500015258789	65.81999969482422	64.55999755859375	65.55999755859375	65.29344940185547	953700
279	2021-08-30	65.56999969482422	65.8010025024414	64.27999877929688	64.3499984741211	64.08836364746094	924600
280	2021-08-31	64.61000061035156	65.51000213623047	64.38999938964844	65.1500015258789	64.88511657714844	1081500
281	2021-09-01	65.41999816894531	65.62999725341797	64.80000305175781	65.58000183105469	65.31336975097656	989800
282	2021-09-02	65.66999816894531	65.80000305175781	64.20999908447266	64.5	64.23776245117188	762700
283	2021-09-03	64.33999633789062	64.44999694824219	63.540000915527344	63.58000183105469	63.321502685546875	602000
284	2021-09-07	63.22999954223633	63.33000183105469	61.849998474121094	62.15999984741211	61.90727233886719	1439900
285	2021-09-08	62.11000061035156	62.33000183105469	61.70000076293945	61.970001220703125	61.718048095703125	647000
286	2021-09-09	61.54999923706055	62.029998779296875	61.0	61.25	61.000972747802734	1082600
287	2021-09-10	61.33000183105469	61.79999923706055	60.34000015258789	60.4900016784668	60.24406433105469	1024400
288	2021-09-13	60.88999938964844	62.16999816894531	60.560001373291016	61.459999084472656	61.21011734008789	1037000
289	2021-09-14	61.59000015258789	61.59000015258789	60.36000061035156	60.880001068115234	60.632476806640625	685700
290	2021-09-15	60.849998474121094	61.369998931884766	60.63999938964844	61.029998779296875	60.781864166259766	871700
291	2021-09-16	61.099998474121094	62.2400016784668	61.099998474121094	61.869998931884766	61.61845016479492	842400
292	2021-09-17	61.810001373291016	62.119998931884766	61.31999969482422	61.56999969482422	61.319671630859375	1748700
293	2021-09-20	60.560001373291016	61.619998931884766	60.41999816894531	61.52000045776367	61.269874572753906	857200
294	2021-09-21	61.68000030517578	61.91999816894531	60.86000061035156	61.2599983215332	61.010929107666016	783600
295	2021-09-22	61.77000045776367	62.08000183105469	60.95000076293945	61.02000045776367	60.771907806396484	1236500
296	2021-09-23	61.459999084472656	61.7400016784668	59.77000045776367	60.369998931884766	60.124549865722656	1907100
297	2021-09-24	60.18000030517578	61.08000183105469	60.11000061035156	60.790000915527344	60.542842864990234	1495000
298	2021-09-27	61.2400016784668	62.34000015258789	60.90999984741211	61.529998779296875	61.27983474731445	1012000
299	2021-09-28	61.529998779296875	61.994998931884766	61.005001068115234	61.290000915527344	61.040809631347656	1357700
300	2021-09-29	61.310001373291016	62.459999084472656	60.95000076293945	61.61000061035156	61.3595085144043	693200
301	2021-09-30	61.59000015258789	62.189998626708984	61.20000076293945	61.369998931884766	61.1204833984375	1359400
302	2021-10-01	61.83000183105469	63.04999923706055	61.61000061035156	62.79999923706055	62.54467010498047	894900
303	2021-10-04	62.93000030517578	63.650001525878906	62.470001220703125	62.93000030517578	62.67414093017578	995200
304	2021-10-05	62.970001220703125	63.459999084472656	62.209999084472656	62.45000076293945	62.19609451293945	1220200
305	2021-10-06	61.86000061035156	62.38999938964844	60.5	62.34000015258789	62.08654022216797	2301700
306	2021-10-07	55.20000076293945	61.02000045776367	54.18000030517578	58.20000076293945	57.963375091552734	6425800
307	2021-10-08	57.529998779296875	57.77000045776367	56.13999938964844	56.38999938964844	56.16073226928711	3133500
308	2021-10-11	56.119998931884766	56.93000030517578	55.04999923706055	55.20000076293945	54.97557067871094	1987200
309	2021-10-12	55.0	55.63999938964844	54.47999954223633	55.09000015258789	54.86601638793945	1800500
310	2021-10-13	55.79999923706055	56.79999923706055	55.51499938964844	55.97999954223633	55.75239944458008	1812400
311	2021-10-14	56.279998779296875	58.0	55.939998626708984	57.959999084472656	57.72434997558594	1960900
312	2021-10-15	58.22999954223633	58.38999938964844	56.13999938964844	56.2400016784668	56.01134490966797	2070400
313	2021-10-18	55.939998626708984	56.547000885009766	55.459999084472656	55.5	55.274349212646484	1065200
314	2021-10-19	55.650001525878906	56.1150016784668	55.279998779296875	55.95000076293945	55.7225227355957	958800
315	2021-10-20	55.90999984741211	57.4900016784668	55.90999984741211	57.47999954223633	57.246299743652344	1238700
316	2021-10-21	57.47999954223633	57.7239990234375	56.95000076293945	57.2400016784668	57.00727844238281	1006700
317	2021-10-22	57.540000915527344	59.33000183105469	57.2599983215332	59.09000015258789	58.849754333496094	1762900
318	2021-10-25	59.0099983215332	59.560001373291016	57.880001068115234	58.400001525878906	58.16256332397461	1558600
319	2021-10-26	58.54999923706055	59.029998779296875	57.994998931884766	58.34000015258789	58.10280227661133	973100
320	2021-10-27	58.5	58.564998626708984	57.16999816894531	57.45000076293945	57.21642303466797	926800
321	2021-10-28	57.599998474121094	58.11000061035156	57.209999084472656	57.4900016784668	57.25625991821289	988300
322	2021-10-29	57.099998474121094	57.459999084472656	56.29999923706055	56.45000076293945	56.220489501953125	1017800
323	2021-11-01	56.540000915527344	57.970001220703125	56.540000915527344	57.560001373291016	57.32597732543945	818800
324	2021-11-02	57.709999084472656	57.939998626708984	55.939998626708984	56.720001220703125	56.4893913269043	1237000
325	2021-11-03	56.959999084472656	58.5	56.65999984741211	57.79999923706055	57.564998626708984	1326800
326	2021-11-04	57.4900016784668	57.779998779296875	56.04999923706055	56.150001525878906	56.150001525878906	1793200
327	2021-11-05	56.91999816894531	57.849998474121094	56.779998779296875	57.65999984741211	57.65999984741211	1548200
328	2021-11-08	57.88999938964844	58.220001220703125	56.900001525878906	58.130001068115234	58.130001068115234	2334300
329	2021-11-09	58.29999923706055	58.93000030517578	57.88999938964844	58.779998779296875	58.779998779296875	1436100
330	2021-11-10	59.130001068115234	59.59000015258789	57.689998626708984	58.58000183105469	58.58000183105469	1980000
331	2021-11-11	58.20000076293945	59.150001525878906	57.790000915527344	57.83000183105469	57.83000183105469	1685600
332	2021-11-12	57.25	57.38399887084961	55.11000061035156	56.5099983215332	56.5099983215332	3069900
333	2021-11-15	56.939998626708984	59.029998779296875	56.54999923706055	58.189998626708984	58.189998626708984	2479900
334	2021-11-16	58.060001373291016	58.81999969482422	57.369998931884766	57.720001220703125	57.720001220703125	1669500
335	2021-11-17	57.849998474121094	59.45000076293945	57.40999984741211	58.70000076293945	58.70000076293945	1878900
336	2021-11-18	58.27000045776367	58.61000061035156	55.91999816894531	56.900001525878906	56.900001525878906	2328100
337	2021-11-19	56.91999816894531	57.56999969482422	55.869998931884766	56.369998931884766	56.369998931884766	2210700
338	2021-11-22	56.5099983215332	57.970001220703125	55.84000015258789	57.349998474121094	57.349998474121094	2003300
339	2021-11-23	57.45000076293945	58.61000061035156	56.869998931884766	57.11000061035156	57.11000061035156	2293300
340	2021-11-24	56.81999969482422	56.81999969482422	55.683998107910156	55.970001220703125	55.970001220703125	1736000
341	2021-11-26	54.540000915527344	54.71799850463867	52.0099983215332	52.75	52.75	2269400
342	2021-11-29	53.279998779296875	54.02000045776367	52.18000030517578	53.290000915527344	53.290000915527344	2536400
343	2021-11-30	52.619998931884766	52.880001068115234	51.22999954223633	51.91999816894531	51.91999816894531	10607200
344	2021-12-01	53.040000915527344	54.09000015258789	50.220001220703125	50.2400016784668	50.2400016784668	1837600
345	2021-12-02	51.0099983215332	53.47999954223633	50.529998779296875	53.060001373291016	53.060001373291016	2444700
346	2021-12-03	53.220001220703125	54.58000183105469	52.79999923706055	53.97999954223633	53.97999954223633	2232900