Volt/voltron/data/LW.csv

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