Volt/voltron/data/LIN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	242.99000549316406	244.86000061035156	242.52999877929688	244.07000732421875	238.75807189941406	1304400
3	2020-07-27	246.0500030517578	248.8800048828125	245.25	246.86000061035156	241.48736572265625	1469200
4	2020-07-28	247.11000061035156	247.58999633789062	243.5800018310547	243.6999969482422	238.3961181640625	1677400
5	2020-07-29	244.7100067138672	245.6199951171875	243.63999938964844	244.7100067138672	239.38412475585938	1967900
6	2020-07-30	240.75	242.97999572753906	237.0500030517578	242.02000427246094	236.75267028808594	1855500
7	2020-07-31	246.83999633789062	247.10000610351562	241.4499969482422	245.11000061035156	239.77542114257812	3184700
8	2020-08-03	247.60000610351562	248.11000061035156	244.08999633789062	244.30999755859375	238.9928436279297	2577700
9	2020-08-04	242.4499969482422	245.5	242.02999877929688	243.85000610351562	238.5428466796875	2435500
10	2020-08-05	247.5	251.36000061035156	246.75999450683594	248.27000427246094	242.8666534423828	2166600
11	2020-08-06	247.47000122070312	248.0	244.6699981689453	246.66000366210938	241.29168701171875	1938800
12	2020-08-07	244.77999877929688	245.6699981689453	243.69000244140625	245.30999755859375	239.9710693359375	1750100
13	2020-08-10	242.88999938964844	243.99000549316406	241.6999969482422	243.33999633789062	238.0439453125	1159100
14	2020-08-11	247.5800018310547	248.24000549316406	244.49000549316406	244.85000610351562	239.52110290527344	1506500
15	2020-08-12	247.91000366210938	251.0	247.36000061035156	248.6300048828125	243.21884155273438	1323300
16	2020-08-13	247.2100067138672	249.9199981689453	247.2100067138672	249.24000549316406	243.81553649902344	1147700
17	2020-08-14	247.88999938964844	249.5500030517578	247.38999938964844	248.5	243.09164428710938	979300
18	2020-08-17	249.63999938964844	250.5800018310547	247.49000549316406	248.42999267578125	243.02317810058594	973500
19	2020-08-18	249.74000549316406	250.25	246.00999450683594	246.8800048828125	241.5069122314453	1013400
20	2020-08-19	248.27000427246094	249.32000732421875	246.60000610351562	247.24000549316406	241.8590850830078	1626100
21	2020-08-20	244.3300018310547	245.6999969482422	243.7899932861328	245.30999755859375	239.9710693359375	1905400
22	2020-08-21	240.44000244140625	244.92999267578125	240.24000549316406	244.3000030517578	238.98306274414062	1781100
23	2020-08-24	250.77999877929688	250.8800048828125	248.6300048828125	248.91000366210938	243.4927215576172	1363000
24	2020-08-25	250.44000244140625	251.3800048828125	249.25999450683594	250.0800018310547	244.63726806640625	1064400
25	2020-08-26	249.7100067138672	254.25	249.0399932861328	252.8800048828125	247.3763427734375	844900
26	2020-08-27	253.75999450683594	254.00999450683594	250.13999938964844	250.92999267578125	245.46876525878906	1084000
27	2020-08-28	251.50999450683594	254.0800018310547	250.75	253.57000732421875	248.0513153076172	959900
28	2020-08-31	251.66000366210938	253.25999450683594	249.1699981689453	249.74000549316406	244.30467224121094	2297600
29	2020-09-01	249.97000122070312	257.04998779296875	248.5500030517578	256.94000244140625	251.34796142578125	2285800
30	2020-09-02	257.44000244140625	260.489990234375	255.66000366210938	260.2300109863281	255.5240478515625	2912700
31	2020-09-03	259.1199951171875	259.1400146484375	247.36000061035156	250.4499969482422	245.9208984375	3305100
32	2020-09-04	251.10000610351562	251.9600067138672	243.49000549316406	247.6999969482422	243.22064208984375	2924700
33	2020-09-08	243.63999938964844	245.9499969482422	241.88999938964844	243.0500030517578	238.6547088623047	1849300
34	2020-09-09	245.85000610351562	253.5800018310547	245.85000610351562	251.14999389648438	246.60824584960938	1854800
35	2020-09-10	253.32000732421875	254.61000061035156	247.0	247.2899932861328	242.8180389404297	1095400
36	2020-09-11	249.89999389648438	251.42999267578125	248.7100067138672	250.1699981689453	245.6459503173828	1382400
37	2020-09-14	251.75999450683594	253.63999938964844	250.5800018310547	251.25	246.70643615722656	1524900
38	2020-09-15	252.10000610351562	254.27000427246094	250.7100067138672	250.72999572753906	246.19583129882812	1401100
39	2020-09-16	250.3000030517578	251.88999938964844	248.44000244140625	248.83999633789062	244.34002685546875	1635000
40	2020-09-17	246.9499969482422	250.52999877929688	245.89999389648438	250.38999938964844	245.8619842529297	1506400
41	2020-09-18	249.32000732421875	250.61000061035156	245.25	246.10000610351562	241.6495819091797	2460200
42	2020-09-21	239.2899932861328	240.61000061035156	234.8699951171875	238.44000244140625	234.1280975341797	2180300
43	2020-09-22	237.83999633789062	238.67999267578125	236.1699981689453	238.22999572753906	233.921875	2209100
44	2020-09-23	238.1300048828125	238.3699951171875	232.8699951171875	233.14999389648438	228.93374633789062	1753500
45	2020-09-24	233.41000366210938	235.47999572753906	231.6999969482422	234.5	230.2593536376953	1391200
46	2020-09-25	229.1300048828125	233.6699981689453	228.47000122070312	232.75	228.54098510742188	2227300
47	2020-09-28	237.91000366210938	238.89999389648438	236.39999389648438	237.0500030517578	232.76324462890625	1182300
48	2020-09-29	237.75999450683594	239.2899932861328	236.27000427246094	236.42999267578125	232.1544189453125	1178100
49	2020-09-30	236.0399932861328	240.02000427246094	235.9199981689453	238.1300048828125	233.82369995117188	2121000
50	2020-10-01	236.69000244140625	238.3699951171875	232.08999633789062	232.6999969482422	228.49188232421875	2480100
51	2020-10-02	229.27000427246094	234.97999572753906	229.13999938964844	232.14999389648438	227.9518280029297	2458600
52	2020-10-05	234.42999267578125	236.64999389648438	234.24000549316406	235.08999633789062	230.8386688232422	2728300
53	2020-10-06	236.1300048828125	237.80999755859375	231.77999877929688	232.0800018310547	227.88311767578125	1988400
54	2020-10-07	234.63999938964844	240.00999450683594	234.36000061035156	238.9499969482422	234.62884521484375	1791300
55	2020-10-08	238.8699951171875	240.3800048828125	237.08999633789062	237.75	233.4505615234375	1537800
56	2020-10-09	239.16000366210938	241.3300018310547	238.82000732421875	239.94000244140625	235.60096740722656	1849800
57	2020-10-12	241.74000549316406	242.8300018310547	239.94000244140625	240.25999450683594	235.91517639160156	1453300
58	2020-10-13	238.85000610351562	239.08999633789062	234.8699951171875	235.97999572753906	231.7125701904297	1668300
59	2020-10-14	236.49000549316406	236.61000061035156	234.10000610351562	234.86000061035156	230.61282348632812	1077000
60	2020-10-15	229.0800018310547	230.7100067138672	228.0	229.60000610351562	225.4479522705078	2389200
61	2020-10-16	231.10000610351562	234.42999267578125	230.55999755859375	233.0800018310547	228.86500549316406	1836100
62	2020-10-19	233.91000366210938	234.4199981689453	229.42999267578125	229.8699951171875	225.7130584716797	1130000
63	2020-10-20	231.5	234.13999938964844	230.97999572753906	233.24000549316406	229.02212524414062	1415100
64	2020-10-21	232.47999572753906	235.61000061035156	230.72000122070312	230.91000366210938	226.73426818847656	1360300
65	2020-10-22	229.6699981689453	234.0800018310547	228.4600067138672	233.1999969482422	228.98284912109375	1466600
66	2020-10-23	236.39999389648438	236.92999267578125	233.75999450683594	234.27000427246094	230.0334930419922	1323700
67	2020-10-26	231.13999938964844	231.49000549316406	226.27999877929688	227.99000549316406	223.86708068847656	1252300
68	2020-10-27	226.42999267578125	228.5500030517578	225.17999267578125	225.47000122070312	221.39263916015625	1566400
69	2020-10-28	217.86000061035156	220.5	216.13999938964844	216.91000366210938	212.98744201660156	2297200
70	2020-10-29	215.69000244140625	221.58999633789062	214.13999938964844	219.83999633789062	215.86444091796875	2239900
71	2020-10-30	219.1300048828125	220.89999389648438	217.27999877929688	220.33999633789062	216.3553924560547	2480600
72	2020-11-02	225.1199951171875	230.2100067138672	224.0500030517578	228.5800018310547	224.4464111328125	2182600
73	2020-11-03	232.63999938964844	235.3699951171875	231.85000610351562	234.08999633789062	229.8567657470703	1595900
74	2020-11-04	233.61000061035156	238.5	232.08999633789062	235.2899932861328	231.03504943847656	2347200
75	2020-11-05	249.8000030517578	253.36000061035156	248.36000061035156	249.75999450683594	245.24337768554688	2917800
76	2020-11-06	253.52999877929688	253.66000366210938	249.52999877929688	250.32000732421875	245.79327392578125	1725000
77	2020-11-09	268.6499938964844	269.7799987792969	257.19000244140625	257.6499938964844	252.9906768798828	3184300
78	2020-11-10	262.510009765625	264.489990234375	259.7099914550781	262.0400085449219	257.30133056640625	1935000
79	2020-11-11	262.6000061035156	262.8500061035156	256.8900146484375	259.6199951171875	254.92506408691406	1841200
80	2020-11-12	257.05999755859375	259.7300109863281	254.16000366210938	255.07000732421875	250.45736694335938	1669700
81	2020-11-13	257.5899963378906	258.6199951171875	255.80999755859375	257.05999755859375	252.41136169433594	1196700
82	2020-11-16	258.3800048828125	259.0799865722656	252.80999755859375	255.4600067138672	250.84031677246094	1720900
83	2020-11-17	253.7899932861328	254.67999267578125	251.00999450683594	252.13999938964844	247.58033752441406	1947400
84	2020-11-18	253.08999633789062	254.38999938964844	250.1999969482422	250.3000030517578	245.7736358642578	1180100
85	2020-11-19	250.0	253.2899932861328	248.80999755859375	253.07000732421875	248.4935302734375	1205300
86	2020-11-20	253.39999389648438	254.52999877929688	251.39999389648438	252.07000732421875	247.51161193847656	1345600
87	2020-11-23	253.9499969482422	255.2100067138672	251.10000610351562	252.13999938964844	247.58033752441406	1231300
88	2020-11-24	253.4600067138672	257.7699890136719	252.67999267578125	256.1600036621094	251.52764892578125	1982100
89	2020-11-25	255.89999389648438	256.0199890136719	253.0399932861328	253.33999633789062	248.75863647460938	1172000
90	2020-11-27	258.2300109863281	259.1300048828125	257.20001220703125	257.42999267578125	252.77464294433594	1082000
91	2020-11-30	261.3299865722656	261.5199890136719	255.3000030517578	256.4200134277344	251.782958984375	3384300
92	2020-12-01	260.7900085449219	261.25	257.45001220703125	258.8999938964844	254.21810913085938	1802900
93	2020-12-02	256.5299987792969	257.010009765625	250.75	251.0	247.381103515625	2060200
94	2020-12-03	252.61000061035156	252.72999572753906	245.75999450683594	246.1999969482422	242.6503143310547	2463800
95	2020-12-04	244.80999755859375	250.6199951171875	244.77000427246094	250.6199951171875	247.00657653808594	3030900
96	2020-12-07	253.42999267578125	254.66000366210938	249.22000122070312	249.77999877929688	246.1787109375	1771300
97	2020-12-08	248.0	250.05999755859375	246.5800018310547	249.24000549316406	245.646484375	1397500
98	2020-12-09	250.97999572753906	251.8300018310547	248.4600067138672	251.13999938964844	247.5190887451172	1450300
99	2020-12-10	250.86000061035156	252.41000366210938	249.39999389648438	250.9499969482422	247.3318328857422	1245900
100	2020-12-11	248.3300018310547	249.9600067138672	247.42999267578125	249.39999389648438	245.80416870117188	1328900
101	2020-12-14	250.94000244140625	251.50999450683594	247.57000732421875	247.60000610351562	244.03013610839844	1814300
102	2020-12-15	249.55999755859375	252.99000549316406	249.3000030517578	251.66000366210938	248.03160095214844	1365800
103	2020-12-16	251.8000030517578	252.10000610351562	249.49000549316406	250.1300048828125	246.52366638183594	1355000
104	2020-12-17	255.8699951171875	257.2099914550781	255.10000610351562	256.6300048828125	252.929931640625	1538600
105	2020-12-18	257.1300048828125	258.7300109863281	253.50999450683594	257.6700134277344	253.95494079589844	3525700
106	2020-12-21	250.0	255.02999877929688	247.5	254.1699981689453	250.50540161132812	1716200
107	2020-12-22	253.0	254.69000244140625	251.6999969482422	253.4600067138672	249.80564880371094	1162300
108	2020-12-23	256.17999267578125	257.7799987792969	254.89999389648438	255.10000610351562	251.4219970703125	1036700
109	2020-12-24	254.8000030517578	256.9800109863281	254.77000427246094	256.6199951171875	252.92007446289062	276400
110	2020-12-28	262.0299987792969	263.42999267578125	259.67999267578125	260.0199890136719	256.2710876464844	1257000
111	2020-12-29	263.1300048828125	263.2799987792969	258.6300048828125	259.4200134277344	255.6796875	881100
112	2020-12-30	261.0	262.42999267578125	260.4599914550781	261.7699890136719	257.9958190917969	924900
113	2020-12-31	262.4599914550781	263.8299865722656	260.6099853515625	263.510009765625	259.71075439453125	909300
114	2021-01-04	266.7099914550781	267.2900085449219	257.3699951171875	258.80999755859375	255.07852172851562	1741300
115	2021-01-05	257.55999755859375	263.239990234375	257.55999755859375	262.8699951171875	259.0799560546875	1620000
116	2021-01-06	261.3999938964844	274.5799865722656	261.3900146484375	271.5	267.5855407714844	2586600
117	2021-01-07	269.05999755859375	273.760009765625	269.0	270.7200012207031	266.8168029785156	1757800
118	2021-01-08	272.0299987792969	272.3800048828125	267.92999267578125	270.3999938964844	266.50140380859375	1879300
119	2021-01-11	264.239990234375	269.0899963378906	264.19000244140625	267.5299987792969	263.6727600097656	1913200
120	2021-01-12	265.010009765625	267.5899963378906	263.6700134277344	266.6199951171875	262.7759094238281	1785200
121	2021-01-13	266.6499938964844	268.5299987792969	266.2099914550781	267.7300109863281	263.8699035644531	1518800
122	2021-01-14	267.17999267578125	267.2799987792969	263.5400085449219	263.69000244140625	259.88812255859375	1903400
123	2021-01-15	261.9100036621094	261.9100036621094	256.8999938964844	258.0899963378906	254.36888122558594	1955300
124	2021-01-19	263.07000732421875	263.6099853515625	258.2799987792969	259.0400085449219	255.30520629882812	1643100
125	2021-01-20	257.42999267578125	260.70001220703125	257.2900085449219	257.3999938964844	253.68882751464844	1773300
126	2021-01-21	257.1300048828125	257.739990234375	253.0	253.1999969482422	249.54937744140625	1559800
127	2021-01-22	251.19000244140625	254.55999755859375	251.19000244140625	251.47999572753906	247.85418701171875	1582000
128	2021-01-25	248.5399932861328	253.5500030517578	246.0	253.1199951171875	249.47055053710938	1990700
129	2021-01-26	254.5399932861328	257.6600036621094	254.25	255.85000610351562	252.16119384765625	1544600
130	2021-01-27	250.55999755859375	250.75999450683594	240.8000030517578	242.91000366210938	239.40774536132812	2681600
131	2021-01-28	246.97000122070312	251.1999969482422	246.07000732421875	249.5399932861328	245.94216918945312	2110400
132	2021-01-29	247.58999633789062	249.32000732421875	244.10000610351562	245.39999389648438	241.86184692382812	1647300
133	2021-02-01	248.25	251.1999969482422	245.94000244140625	250.42999267578125	246.81932067871094	1629200
134	2021-02-02	250.75	253.63999938964844	250.25	252.25	248.6130828857422	1526000
135	2021-02-03	252.52000427246094	253.49000549316406	249.80999755859375	250.1300048828125	246.52366638183594	2365700
136	2021-02-04	249.94000244140625	252.4199981689453	247.30999755859375	249.17999267578125	245.58734130859375	2712300
137	2021-02-05	255.0500030517578	259.67999267578125	252.2100067138672	257.3699951171875	253.65927124023438	2806400
138	2021-02-08	259.1199951171875	259.9800109863281	255.6300048828125	257.3399963378906	253.6296844482422	1770400
139	2021-02-09	257.8900146484375	258.07000732421875	254.9499969482422	255.6199951171875	251.9344940185547	1389500
140	2021-02-10	254.19000244140625	255.11000061035156	251.36000061035156	252.72000122070312	249.07630920410156	1585200
141	2021-02-11	254.14999389648438	255.22000122070312	251.7899932861328	253.11000061035156	249.460693359375	1204000
142	2021-02-12	252.02999877929688	253.7100067138672	250.89999389648438	252.67999267578125	249.036865234375	1478200
143	2021-02-16	252.5500030517578	254.5399932861328	249.85000610351562	250.13999938964844	246.53350830078125	2248900
144	2021-02-17	248.88999938964844	250.2899932861328	247.24000549316406	249.27999877929688	245.6859130859375	1653200
145	2021-02-18	247.83999633789062	251.24000549316406	246.47999572753906	249.92999267578125	246.32652282714844	2168500
146	2021-02-19	249.52999877929688	251.97000122070312	249.14999389648438	250.8800048828125	247.26283264160156	1962400
147	2021-02-22	250.10000610351562	252.0	249.22000122070312	251.07000732421875	247.45010375976562	2034700
148	2021-02-23	251.5	259.20001220703125	250.2100067138672	258.6400146484375	254.9109649658203	3013500
149	2021-02-24	258.0	259.3500061035156	254.49000549316406	254.61000061035156	250.9390411376953	2155900
150	2021-02-25	252.9499969482422	254.0399932861328	246.89999389648438	247.0	243.43878173828125	2104700
151	2021-02-26	246.77999877929688	248.2100067138672	244.17999267578125	244.27000427246094	240.74813842773438	2599300
152	2021-03-01	247.42999267578125	252.52000427246094	247.25999450683594	251.49000549316406	247.86404418945312	1517300
153	2021-03-02	253.16000366210938	256.989990234375	253.0	254.00999450683594	250.3477020263672	1671200
154	2021-03-03	250.55999755859375	251.2100067138672	247.4600067138672	247.5500030517578	243.98085021972656	1782800
155	2021-03-04	247.5	249.6699981689453	242.47000122070312	245.4199981689453	242.92172241210938	2369400
156	2021-03-05	246.27999877929688	248.2899932861328	241.8800048828125	247.63999938964844	245.119140625	2136300
157	2021-03-08	248.49000549316406	256.70001220703125	247.82000732421875	253.67999267578125	251.09764099121094	2450500
158	2021-03-09	261.2099914550781	264.8999938964844	258.0199890136719	262.3399963378906	259.6695251464844	2812100
159	2021-03-10	264.1199951171875	267.010009765625	263.8900146484375	265.6400146484375	262.9359436035156	2192800
160	2021-03-11	268.8399963378906	270.0	267.239990234375	267.3699951171875	264.6483154296875	1567200
161	2021-03-12	266.3900146484375	268.55999755859375	265.4100036621094	268.5	265.76678466796875	1139100
162	2021-03-15	265.1000061035156	269.010009765625	264.69000244140625	269.0	266.26171875	1680400
163	2021-03-16	268.1000061035156	271.7200012207031	268.1000061035156	270.7900085449219	268.03350830078125	1599500
164	2021-03-17	269.69000244140625	271.7799987792969	268.4100036621094	269.54998779296875	266.80609130859375	1670400
165	2021-03-18	267.55999755859375	270.489990234375	266.54998779296875	267.8999938964844	265.1728820800781	1941900
166	2021-03-19	268.0	270.8900146484375	264.1199951171875	269.1199951171875	266.3804626464844	3845200
167	2021-03-22	268.5199890136719	271.6499938964844	267.6300048828125	270.3599853515625	267.6078186035156	1347400
168	2021-03-23	270.19000244140625	272.4700012207031	266.9700012207031	267.8800048828125	265.1531066894531	1539600
169	2021-03-24	266.79998779296875	271.1700134277344	266.67999267578125	269.7699890136719	267.02386474609375	1482100
170	2021-03-25	269.9100036621094	274.1499938964844	268.7099914550781	273.3800048828125	270.59710693359375	1847900
171	2021-03-26	275.0	281.8800048828125	274.42999267578125	281.3999938964844	278.5354919433594	2235600
172	2021-03-29	280.1300048828125	283.25	277.7699890136719	281.0	278.1395568847656	2449600
173	2021-03-30	280.260009765625	280.80999755859375	278.70001220703125	279.260009765625	276.4172668457031	1364100
174	2021-03-31	278.05999755859375	283.25	278.05999755859375	280.1400146484375	277.2882995605469	2218400
175	2021-04-01	279.1300048828125	281.42999267578125	277.1700134277344	280.8399963378906	277.9811706542969	1594900
176	2021-04-05	282.55999755859375	286.9800109863281	282.55999755859375	285.3999938964844	282.4947509765625	1400000
177	2021-04-06	284.5	285.2200012207031	282.3699951171875	284.1099853515625	281.2178649902344	1615800
178	2021-04-07	283.489990234375	284.4200134277344	280.45001220703125	281.3500061035156	278.4859924316406	3015900
179	2021-04-08	283.07000732421875	284.1400146484375	281.9200134277344	282.20001220703125	279.32733154296875	2003800
180	2021-04-09	283.7900085449219	285.2300109863281	281.7300109863281	284.79998779296875	281.9008483886719	1599000
181	2021-04-12	283.0199890136719	286.3699951171875	283.0199890136719	285.42999267578125	282.5244445800781	1479900
182	2021-04-13	285.4599914550781	287.7900085449219	285.1700134277344	286.2900085449219	283.3757019042969	1543600
183	2021-04-14	284.8399963378906	286.5199890136719	284.1199951171875	285.04998779296875	282.1483154296875	1325400
184	2021-04-15	287.0	288.79998779296875	286.6099853515625	287.9700012207031	285.0386047363281	1449100
185	2021-04-16	288.8399963378906	290.6400146484375	288.5199890136719	289.9599914550781	287.0083312988281	1304400
186	2021-04-19	289.989990234375	290.1300048828125	287.0299987792969	288.45001220703125	285.5137023925781	1675600
187	2021-04-20	287.1499938964844	287.8500061035156	285.69000244140625	285.8399963378906	282.9302673339844	1603200
188	2021-04-21	287.69000244140625	292.489990234375	287.489990234375	291.9700012207031	288.99786376953125	1176400
189	2021-04-22	290.67999267578125	291.80999755859375	288.1700134277344	288.70001220703125	285.76116943359375	930300
190	2021-04-23	288.3699951171875	292.4200134277344	287.8500061035156	291.6000061035156	288.6316833496094	1290600
191	2021-04-26	292.0299987792969	292.04998779296875	288.7699890136719	289.5199890136719	286.57281494140625	906300
192	2021-04-27	288.55999755859375	290.8500061035156	287.6400146484375	290.2099914550781	287.25579833984375	1199800
193	2021-04-28	288.42999267578125	290.55999755859375	286.95001220703125	287.1400146484375	284.217041015625	1366300
194	2021-04-29	288.3599853515625	289.3399963378906	285.92999267578125	289.3399963378906	286.3946228027344	1290400
195	2021-04-30	288.3299865722656	288.6300048828125	285.3999938964844	285.8399963378906	282.9302673339844	1932700
196	2021-05-03	287.3399963378906	289.5799865722656	287.1099853515625	288.70001220703125	285.76116943359375	974900
197	2021-05-04	284.2799987792969	285.8699951171875	281.95001220703125	283.0	280.11920166015625	2301700
198	2021-05-05	287.5899963378906	292.7699890136719	286.739990234375	291.6099853515625	288.64154052734375	1763500
199	2021-05-06	294.9800109863281	296.5	291.5899963378906	296.3999938964844	293.3827819824219	2532800
200	2021-05-07	298.5	300.9100036621094	296.92999267578125	298.92999267578125	295.88702392578125	1883600
201	2021-05-10	302.1000061035156	303.8699951171875	301.010009765625	301.010009765625	297.9458923339844	1695700
202	2021-05-11	297.9800109863281	300.94000244140625	296.29998779296875	298.6099853515625	295.5702819824219	1634800
203	2021-05-12	294.94000244140625	297.7699890136719	293.2900085449219	293.9800109863281	290.9874267578125	1776000
204	2021-05-13	294.5799865722656	298.7900085449219	293.8299865722656	297.95001220703125	294.9170227050781	1569300
205	2021-05-14	299.57000732421875	301.8399963378906	298.9800109863281	301.1700134277344	298.104248046875	1210600
206	2021-05-17	302.19000244140625	303.2099914550781	299.0	300.8800048828125	297.81719970703125	1143000
207	2021-05-18	301.30999755859375	301.80999755859375	297.80999755859375	298.0	294.96649169921875	1305900
208	2021-05-19	294.67999267578125	296.489990234375	291.5400085449219	296.07000732421875	293.05615234375	1882400
209	2021-05-20	297.510009765625	300.82000732421875	297.510009765625	298.1300048828125	295.0951843261719	1272900
210	2021-05-21	299.739990234375	302.0299987792969	298.3399963378906	298.57000732421875	295.53070068359375	1923500
211	2021-05-24	301.1499938964844	303.07000732421875	300.54998779296875	301.2699890136719	298.20318603515625	1058300
212	2021-05-25	302.4100036621094	302.69000244140625	300.2200012207031	301.25	298.18341064453125	1330300
213	2021-05-26	301.1000061035156	301.5899963378906	297.4599914550781	299.7699890136719	296.7184753417969	1411600
214	2021-05-27	300.739990234375	301.7099914550781	299.7699890136719	300.7799987792969	297.71820068359375	1710900
215	2021-05-28	302.5899963378906	302.989990234375	300.0	300.6000061035156	297.5400390625	1430900
216	2021-06-01	305.1700134277344	305.7099914550781	301.2699890136719	302.260009765625	299.1831359863281	1418200
217	2021-06-02	302.30999755859375	302.3699951171875	299.32000732421875	299.8800048828125	297.8719787597656	1562800
218	2021-06-03	297.6199951171875	298.7099914550781	296.04998779296875	298.32000732421875	296.3224182128906	1608200
219	2021-06-04	299.9599914550781	301.739990234375	298.54998779296875	299.8599853515625	297.8520812988281	1362200
220	2021-06-07	297.4200134277344	297.989990234375	291.1400146484375	291.5799865722656	289.6275329589844	3591400
221	2021-06-08	293.4800109863281	294.2799987792969	291.3599853515625	292.5	290.5413818359375	1721800
222	2021-06-09	292.30999755859375	294.489990234375	290.1700134277344	290.4800109863281	288.534912109375	1720800
223	2021-06-10	292.1499938964844	293.1099853515625	290.20001220703125	290.3299865722656	288.3858947753906	1311000
224	2021-06-11	291.5799865722656	292.67999267578125	289.95001220703125	291.2200012207031	289.26995849609375	1437700
225	2021-06-14	291.0	291.54998779296875	287.94000244140625	290.9100036621094	288.9620361328125	1489400
226	2021-06-15	293.70001220703125	293.7200012207031	288.95001220703125	290.9100036621094	288.9620361328125	2011500
227	2021-06-16	294.739990234375	294.9800109863281	289.3399963378906	289.55999755859375	287.6210632324219	2364000
228	2021-06-17	288.739990234375	289.4599914550781	285.3699951171875	287.239990234375	285.31658935546875	2397800
229	2021-06-18	284.1199951171875	285.55999755859375	281.989990234375	282.0199890136719	280.1315612792969	3882300
230	2021-06-21	286.6700134277344	288.6300048828125	285.3800048828125	288.3299865722656	286.3992919921875	2282800
231	2021-06-22	290.79998779296875	291.489990234375	289.3500061035156	290.3500061035156	288.4057922363281	2406900
232	2021-06-23	289.7300109863281	290.3500061035156	284.2799987792969	284.760009765625	282.85321044921875	2685000
233	2021-06-24	287.30999755859375	287.739990234375	284.82000732421875	285.1300048828125	283.22076416015625	3124300
234	2021-06-25	285.1400146484375	286.8800048828125	283.0	285.1099853515625	283.20086669921875	23412000
235	2021-06-28	288.9700012207031	289.8599853515625	287.20001220703125	289.69000244140625	287.7502136230469	1969300
236	2021-06-29	291.760009765625	293.1000061035156	289.7099914550781	290.3699951171875	288.4256591796875	1181800
237	2021-06-30	288.20001220703125	289.8800048828125	287.95001220703125	289.1000061035156	287.1641540527344	1546800
238	2021-07-01	289.69000244140625	290.8999938964844	288.9599914550781	290.8399963378906	288.89251708984375	1434800
239	2021-07-02	290.70001220703125	292.3500061035156	289.5400085449219	291.760009765625	289.80633544921875	1066400
240	2021-07-06	291.45001220703125	291.9100036621094	287.4700012207031	288.5	286.56817626953125	1288100
241	2021-07-07	290.2799987792969	292.7699890136719	289.3299865722656	292.5299987792969	290.5711669921875	1228600
242	2021-07-08	287.0400085449219	287.9599914550781	284.7099914550781	286.989990234375	285.0682678222656	1587100
243	2021-07-09	290.8999938964844	293.82000732421875	290.0799865722656	292.7099914550781	290.7499694824219	1405800
244	2021-07-12	292.3500061035156	294.6600036621094	291.7300109863281	292.5199890136719	290.56121826171875	1382800
245	2021-07-13	291.94000244140625	292.54998779296875	288.8299865722656	289.7200012207031	287.7799987792969	1343000
246	2021-07-14	290.79998779296875	292.1199951171875	289.5	291.0899963378906	289.14080810546875	1106200
247	2021-07-15	289.2200012207031	293.5	288.989990234375	292.04998779296875	290.0943603515625	1220900
248	2021-07-16	292.7699890136719	293.1700134277344	289.1499938964844	290.07000732421875	288.127685546875	1306300
249	2021-07-19	285.2300109863281	285.42999267578125	282.75	284.6700134277344	282.7638244628906	1718100
250	2021-07-20	285.260009765625	291.5199890136719	284.6300048828125	290.3699951171875	288.4256591796875	1973600
251	2021-07-21	291.9100036621094	294.7200012207031	291.5299987792969	294.20001220703125	292.2300109863281	1370200
252	2021-07-22	296.6600036621094	297.04998779296875	294.5400085449219	295.2200012207031	293.2431945800781	914600
253	2021-07-23	297.20001220703125	299.0199890136719	296.17999267578125	298.80999755859375	296.80914306640625	1102700
254	2021-07-26	299.5299987792969	300.0299987792969	296.8500061035156	298.4700012207031	296.4714050292969	1398400
255	2021-07-27	297.6499938964844	300.6300048828125	295.5799865722656	298.8500061035156	296.8488464355469	1551300
256	2021-07-28	298.04998779296875	298.7099914550781	296.5799865722656	296.8599853515625	294.8721923828125	1063500
257	2021-07-29	297.7200012207031	300.5799865722656	297.3299865722656	299.45001220703125	297.4448547363281	1295000
258	2021-07-30	302.3999938964844	308.79998779296875	302.0	307.3900146484375	305.3316650390625	2516600
259	2021-08-02	308.7300109863281	310.19000244140625	300.1199951171875	300.2200012207031	298.2096862792969	1927600
260	2021-08-03	300.69000244140625	303.2099914550781	300.04998779296875	302.9200134277344	300.8916015625	1133000
261	2021-08-04	304.4800109863281	307.7200012207031	304.4800109863281	305.6199951171875	303.57354736328125	1476700
262	2021-08-05	307.3999938964844	308.989990234375	304.4200134277344	304.8299865722656	302.788818359375	1586500
263	2021-08-06	304.9700012207031	306.8800048828125	303.92999267578125	305.8699951171875	303.82183837890625	858900
264	2021-08-09	306.1099853515625	306.17999267578125	301.739990234375	303.260009765625	301.2293395996094	910300
265	2021-08-10	301.9599914550781	304.70001220703125	300.95001220703125	301.7799987792969	299.7592468261719	1448400
266	2021-08-11	307.3500061035156	307.8999938964844	303.6700134277344	306.29998779296875	304.24896240234375	1803100
267	2021-08-12	308.0	308.67999267578125	304.7799987792969	306.6600036621094	304.6065673828125	784500
268	2021-08-13	308.1400146484375	309.4200134277344	307.30999755859375	309.3999938964844	307.3282165527344	816500
269	2021-08-16	309.8699951171875	311.7099914550781	308.32000732421875	311.3500061035156	309.2651672363281	1262500
270	2021-08-17	311.5799865722656	312.30999755859375	307.7799987792969	311.5199890136719	309.43402099609375	1408500
271	2021-08-18	312.4200134277344	314.3699951171875	309.70001220703125	309.9100036621094	307.8348083496094	1278800
272	2021-08-19	308.25	311.94000244140625	307.75	311.1700134277344	309.0863952636719	1402500
273	2021-08-20	310.8699951171875	314.1199951171875	310.7200012207031	313.8500061035156	311.7484436035156	1165200
274	2021-08-23	312.8800048828125	314.3599853515625	312.82000732421875	312.8299865722656	310.7352294921875	988600
275	2021-08-24	313.739990234375	314.30999755859375	311.8999938964844	312.4800109863281	310.3876037597656	689100
276	2021-08-25	310.5400085449219	313.55999755859375	309.9800109863281	312.8500061035156	310.755126953125	801400
277	2021-08-26	313.5400085449219	313.9200134277344	311.2200012207031	311.32000732421875	309.2353820800781	880100
278	2021-08-27	313.2900085449219	314.989990234375	312.3399963378906	314.5400085449219	312.4338073730469	1268900
279	2021-08-30	315.5799865722656	316.2900085449219	314.5899963378906	315.54998779296875	313.43701171875	747500
280	2021-08-31	315.1300048828125	315.4700012207031	313.4700012207031	314.5899963378906	312.48345947265625	1492900
281	2021-09-01	313.489990234375	315.489990234375	312.1300048828125	313.8800048828125	311.7782287597656	1050700
282	2021-09-02	314.42999267578125	315.6700134277344	313.79998779296875	315.57000732421875	314.5190734863281	893000
283	2021-09-03	314.4200134277344	316.17999267578125	313.3399963378906	313.42999267578125	312.38616943359375	1150800
284	2021-09-07	316.2799987792969	317.0299987792969	312.7900085449219	315.6400146484375	314.5888366699219	1382700
285	2021-09-08	314.04998779296875	315.82000732421875	310.3500061035156	311.5899963378906	310.55230712890625	1521800
286	2021-09-09	312.92999267578125	315.510009765625	312.17999267578125	312.70001220703125	311.65863037109375	1211200
287	2021-09-10	313.1499938964844	314.19000244140625	310.1099853515625	310.44000244140625	309.4061584472656	971100
288	2021-09-13	314.55999755859375	315.57000732421875	311.17999267578125	313.5	312.4559631347656	1354000
289	2021-09-14	315.6199951171875	315.7799987792969	310.989990234375	311.94000244140625	310.9011535644531	1128600
290	2021-09-15	313.4800109863281	315.04998779296875	311.55999755859375	314.5299987792969	313.4825134277344	1419000
291	2021-09-16	314.0899963378906	314.8800048828125	309.9200134277344	313.0799865722656	312.037353515625	1232300
292	2021-09-17	309.3500061035156	311.2699890136719	305.9800109863281	309.32000732421875	308.2898864746094	6512400
293	2021-09-20	301.79998779296875	304.55999755859375	299.57000732421875	302.2099914550781	301.20355224609375	1885200
294	2021-09-21	305.510009765625	306.1000061035156	303.04998779296875	304.9599914550781	303.94439697265625	1216200
295	2021-09-22	306.07000732421875	309.2900085449219	305.69000244140625	306.05999755859375	305.0407409667969	1334000
296	2021-09-23	308.8699951171875	311.8500061035156	308.54998779296875	310.3699951171875	309.33636474609375	1066900
297	2021-09-24	308.2200012207031	311.1199951171875	307.80999755859375	310.260009765625	309.22674560546875	926200
298	2021-09-27	310.489990234375	312.2900085449219	308.4700012207031	309.2099914550781	308.18023681640625	1021600
299	2021-09-28	305.5400085449219	305.6700134277344	298.2300109863281	299.92999267578125	298.93115234375	2278000
300	2021-09-29	299.6700134277344	300.510009765625	298.32000732421875	299.1400146484375	298.143798828125	1197700
301	2021-09-30	299.2900085449219	300.4599914550781	293.29998779296875	293.3800048828125	292.4029541015625	2084800
302	2021-10-01	295.5400085449219	298.5400085449219	292.55999755859375	297.8500061035156	296.85809326171875	1597400
303	2021-10-04	296.4800109863281	297.9700012207031	292.0	294.6499938964844	293.6687316894531	1495200
304	2021-10-05	294.8299865722656	299.6600036621094	294.25	297.8299865722656	296.838134765625	1359900
305	2021-10-06	293.8399963378906	296.239990234375	290.2699890136719	296.04998779296875	295.0640563964844	2050200
306	2021-10-07	297.5199890136719	302.3800048828125	297.45001220703125	299.1600036621094	298.1637268066406	1375800
307	2021-10-08	299.6499938964844	300.30999755859375	295.69000244140625	296.19000244140625	295.20361328125	909400
308	2021-10-11	295.55999755859375	298.17999267578125	294.70001220703125	294.8399963378906	293.85809326171875	748800
309	2021-10-12	295.7200012207031	297.0899963378906	294.2099914550781	295.80999755859375	294.8248596191406	1063900
310	2021-10-13	298.7699890136719	302.1300048828125	297.8699951171875	300.989990234375	299.98760986328125	1430000
311	2021-10-14	304.3500061035156	309.1400146484375	303.6400146484375	308.7699890136719	307.74169921875	1126400
312	2021-10-15	308.510009765625	309.5400085449219	306.5799865722656	308.239990234375	307.2134704589844	1229500
313	2021-10-18	307.2799987792969	308.5299987792969	305.7699890136719	307.9700012207031	306.9443664550781	1010600
314	2021-10-19	308.0400085449219	310.989990234375	306.9700012207031	310.67999267578125	309.64532470703125	984800
315	2021-10-20	311.1499938964844	312.0	310.2099914550781	311.2200012207031	310.1835632324219	745300
316	2021-10-21	311.1700134277344	311.6000061035156	308.4100036621094	311.30999755859375	310.27325439453125	856900
317	2021-10-22	313.0400085449219	314.989990234375	312.8500061035156	314.1499938964844	313.1037902832031	1214800
318	2021-10-25	315.07000732421875	317.7799987792969	313.9599914550781	316.67999267578125	315.6253662109375	1225400
319	2021-10-26	317.8399963378906	319.1099853515625	316.67999267578125	316.7699890136719	315.7150573730469	1069800
320	2021-10-27	319.5	321.4200134277344	316.760009765625	318.9700012207031	317.9077453613281	1536000
321	2021-10-28	316.45001220703125	318.45001220703125	315.6199951171875	317.9599914550781	316.9010925292969	1565000
322	2021-10-29	317.6400146484375	322.7200012207031	316.8500061035156	319.20001220703125	318.1369934082031	1890800
323	2021-11-01	321.4200134277344	324.32000732421875	320.4800109863281	322.9700012207031	321.8944091796875	1367700
324	2021-11-02	327.1300048828125	328.739990234375	326.0199890136719	327.57000732421875	326.4790954589844	2012300
325	2021-11-03	329.8900146484375	330.1600036621094	325.29998779296875	328.4100036621094	327.3163146972656	1856300
326	2021-11-04	329.3999938964844	331.6300048828125	328.3399963378906	331.5	330.39599609375	1628200
327	2021-11-05	331.4800109863281	332.6099853515625	330.6600036621094	331.989990234375	330.8843688964844	1693200
328	2021-11-08	335.3299865722656	337.8999938964844	335.05999755859375	337.5299987792969	336.4059143066406	1448700
329	2021-11-09	339.9800109863281	340.1600036621094	337.5299987792969	338.6199951171875	337.4922790527344	1813000
330	2021-11-10	337.6700134277344	338.6400146484375	335.510009765625	336.6199951171875	335.49896240234375	1540100
331	2021-11-11	337.5799865722656	337.7799987792969	335.6400146484375	335.6600036621094	334.5421447753906	924900
332	2021-11-12	337.7799987792969	337.7799987792969	335.55999755859375	337.0199890136719	335.8976135253906	1044100
333	2021-11-15	336.7300109863281	336.7300109863281	332.760009765625	334.010009765625	332.8976745605469	1274900
334	2021-11-16	333.95001220703125	335.32000732421875	332.8699951171875	332.9700012207031	331.8611145019531	1604300
335	2021-11-17	334.3399963378906	334.42999267578125	331.07000732421875	331.4800109863281	330.3760986328125	1304600
336	2021-11-18	331.4599914550781	331.760009765625	329.1700134277344	331.0	329.8976745605469	1762900
337	2021-11-19	331.82000732421875	333.239990234375	330.4700012207031	332.19000244140625	331.0837097167969	2067000
338	2021-11-22	332.7699890136719	334.3699951171875	329.739990234375	329.739990234375	328.641845703125	955500
339	2021-11-23	328.9800109863281	331.4599914550781	328.5400085449219	330.25	329.1501770019531	986800
340	2021-11-24	325.32000732421875	328.29998779296875	324.8399963378906	327.25	326.16015625	1327400
341	2021-11-26	323.17999267578125	324.4700012207031	319.1400146484375	320.57000732421875	319.5024108886719	1319000
342	2021-11-29	321.5	322.6499938964844	318.6199951171875	320.739990234375	319.6718444824219	1857200
343	2021-11-30	320.3599853515625	320.7799987792969	315.79998779296875	318.1400146484375	317.08050537109375	3243900
344	2021-12-01	321.70001220703125	325.80999755859375	318.239990234375	318.2900085449219	317.2300109863281	2459500
345	2021-12-02	320.0	324.69000244140625	319.3999938964844	324.0	324.0	2183900
346	2021-12-03	325.17999267578125	327.0	318.260009765625	320.70001220703125	320.70001220703125	2566700