Volt/voltron/data/LNC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.81999969482422	37.849998474121094	37.0	37.209999084472656	35.78232192993164	982400
3	2020-07-27	36.86000061035156	37.20000076293945	36.04999923706055	36.75	35.33997344970703	915100
4	2020-07-28	36.540000915527344	37.22999954223633	36.209999084472656	36.290000915527344	34.89761734008789	1225300
5	2020-07-29	36.40999984741211	38.439998626708984	36.119998931884766	38.369998931884766	36.8978157043457	2242500
6	2020-07-30	36.849998474121094	37.290000915527344	35.54999923706055	36.93000030517578	35.51306915283203	2303800
7	2020-07-31	36.9900016784668	37.63999938964844	36.08000183105469	37.27000045776367	35.840023040771484	3886100
8	2020-08-03	37.380001068115234	38.20000076293945	36.84000015258789	37.58000183105469	36.13813018798828	1367600
9	2020-08-04	37.38999938964844	37.75	36.16999816894531	36.5099983215332	35.10917282104492	1504700
10	2020-08-05	37.15999984741211	39.18000030517578	37.06999969482422	39.0	37.50364303588867	2586300
11	2020-08-06	36.25	37.400001525878906	35.59000015258789	35.91999816894531	34.54181671142578	2968900
12	2020-08-07	35.529998779296875	38.38999938964844	35.40999984741211	38.36000061035156	36.88819885253906	2132200
13	2020-08-10	38.72999954223633	39.77000045776367	38.709999084472656	39.18000030517578	37.67674255371094	1745400
14	2020-08-11	40.83000183105469	41.58000183105469	39.540000915527344	39.810001373291016	38.282569885253906	2017700
15	2020-08-12	41.02000045776367	41.04999923706055	38.11000061035156	38.81999969482422	37.33055114746094	1631900
16	2020-08-13	38.13999938964844	38.93000030517578	37.65999984741211	38.20000076293945	36.734336853027344	1078600
17	2020-08-14	37.720001220703125	39.369998931884766	37.720001220703125	38.81999969482422	37.33055114746094	1204400
18	2020-08-17	38.630001068115234	38.630001068115234	37.2599983215332	37.560001373291016	36.118900299072266	865000
19	2020-08-18	37.61000061035156	37.93000030517578	36.61000061035156	36.68000030517578	35.27265930175781	829800
20	2020-08-19	36.720001220703125	37.400001525878906	36.2400016784668	36.40999984741211	35.01301574707031	865600
21	2020-08-20	35.97999954223633	36.38999938964844	35.70000076293945	35.75	34.378334045410156	1426700
22	2020-08-21	35.70000076293945	35.88999938964844	34.77000045776367	34.91999816894531	33.58018112182617	1151200
23	2020-08-24	35.25	36.75	35.2400016784668	36.7400016784668	35.33035659790039	1378200
24	2020-08-25	37.2400016784668	37.54999923706055	36.130001068115234	36.45000076293945	35.05148696899414	1108900
25	2020-08-26	36.2599983215332	36.58000183105469	35.7599983215332	35.9900016784668	34.609134674072266	1028900
26	2020-08-27	35.900001525878906	37.310001373291016	35.900001525878906	37.0099983215332	35.58999252319336	1452500
27	2020-08-28	37.540000915527344	37.540000915527344	36.52000045776367	37.38999938964844	35.95541763305664	1328100
28	2020-08-31	37.7599983215332	37.7599983215332	35.90999984741211	36.04999923706055	34.666831970214844	1821200
29	2020-09-01	35.650001525878906	36.91999816894531	35.45000076293945	36.150001525878906	34.76299285888672	1395100
30	2020-09-02	36.15999984741211	36.369998931884766	35.5	35.91999816894531	34.54181671142578	1701800
31	2020-09-03	36.45000076293945	37.63999938964844	35.27000045776367	35.66999816894531	34.30140686035156	1544300
32	2020-09-04	36.63999938964844	38.33000183105469	36.20000076293945	38.220001220703125	36.753570556640625	3096000
33	2020-09-08	37.5	37.630001068115234	35.66999816894531	35.81999969482422	34.445655822753906	2265400
34	2020-09-09	36.369998931884766	36.369998931884766	34.97999954223633	35.75	34.378334045410156	2059000
35	2020-09-10	35.97999954223633	36.38999938964844	34.16999816894531	34.459999084472656	33.13783645629883	2601700
36	2020-09-11	34.540000915527344	34.849998474121094	33.90999984741211	34.43000030517578	33.10898971557617	1728800
37	2020-09-14	34.849998474121094	35.790000915527344	34.470001220703125	35.34000015258789	33.984073638916016	1311400
38	2020-09-15	35.349998474121094	35.40999984741211	33.47999954223633	33.59000015258789	32.30121612548828	2149600
39	2020-09-16	33.650001525878906	35.099998474121094	33.459999084472656	34.45000076293945	33.12821960449219	2517100
40	2020-09-17	33.779998779296875	34.06999969482422	33.209999084472656	33.470001220703125	32.185821533203125	2640600
41	2020-09-18	33.2400016784668	33.869998931884766	32.79999923706055	33.63999938964844	32.34929275512695	6166500
42	2020-09-21	32.5	32.68000030517578	30.8799991607666	31.540000915527344	30.329870223999023	3163700
43	2020-09-22	31.56999969482422	32.31999969482422	30.8799991607666	31.309999465942383	30.108694076538086	1993600
44	2020-09-23	31.43000030517578	32.15999984741211	30.389999389648438	30.440000534057617	29.27207374572754	1711600
45	2020-09-24	30.3700008392334	31.030000686645508	29.420000076293945	30.139999389648438	28.983585357666016	1986900
46	2020-09-25	29.75	30.959999084472656	29.65999984741211	30.6200008392334	29.44516944885254	1655400
47	2020-09-28	31.520000457763672	32.68000030517578	31.40999984741211	32.04999923706055	30.820301055908203	2561300
48	2020-09-29	31.829999923706055	32.209999084472656	30.520000457763672	30.940000534057617	29.752891540527344	2240700
49	2020-09-30	31.110000610351562	31.940000534057617	30.860000610351562	31.329999923706055	30.127927780151367	2999800
50	2020-10-01	31.899999618530273	32.709999084472656	31.149999618530273	31.889999389648438	30.666439056396484	2365200
51	2020-10-02	31.15999984741211	32.849998474121094	31.020000457763672	32.63999938964844	31.387666702270508	1502800
52	2020-10-05	33.43000030517578	34.75	33.29999923706055	34.290000915527344	32.97435760498047	3091300
53	2020-10-06	35.0099983215332	35.720001220703125	33.70000076293945	33.72999954223633	32.43584442138672	3010600
54	2020-10-07	34.41999816894531	35.619998931884766	34.279998779296875	35.119998931884766	33.77251052856445	2492200
55	2020-10-08	35.29999923706055	35.650001525878906	34.75	35.630001068115234	34.65768051147461	1363100
56	2020-10-09	36.18000030517578	36.22999954223633	34.810001373291016	34.849998474121094	33.89896011352539	1426700
57	2020-10-12	35.0	35.720001220703125	34.75	35.470001220703125	34.50204849243164	1247900
58	2020-10-13	35.029998779296875	35.13999938964844	33.70000076293945	34.0099983215332	33.08188247680664	1717300
59	2020-10-14	33.97999954223633	34.779998779296875	33.849998474121094	33.880001068115234	32.95543670654297	1518600
60	2020-10-15	33.150001525878906	34.41999816894531	33.099998474121094	34.029998779296875	33.10133743286133	1559900
61	2020-10-16	34.16999816894531	34.58000183105469	33.75	33.779998779296875	32.858158111572266	1775000
62	2020-10-19	33.97999954223633	34.630001068115234	33.68000030517578	33.720001220703125	32.7998046875	1142800
63	2020-10-20	34.349998474121094	35.18000030517578	34.029998779296875	34.5	33.55851745605469	1508700
64	2020-10-21	34.16999816894531	35.0	33.88999938964844	34.52000045776367	33.57796859741211	1454900
65	2020-10-22	34.400001525878906	36.9900016784668	34.36000061035156	36.88999938964844	35.8832893371582	2381600
66	2020-10-23	37.36000061035156	38.099998474121094	36.86000061035156	37.04999923706055	36.0389289855957	2016400
67	2020-10-26	36.38999938964844	36.41999816894531	35.209999084472656	35.790000915527344	34.81331253051758	1567500
68	2020-10-27	35.599998474121094	35.599998474121094	33.77000045776367	33.779998779296875	32.858158111572266	1420400
69	2020-10-28	32.7599983215332	33.810001373291016	32.650001525878906	32.709999084472656	31.817365646362305	2234400
70	2020-10-29	32.4900016784668	34.22999954223633	31.950000762939453	34.02000045776367	33.09161376953125	1630800
71	2020-10-30	33.63999938964844	35.15999984741211	33.5	35.099998474121094	34.14213943481445	2721300
72	2020-11-02	35.790000915527344	36.59000015258789	34.77000045776367	36.369998931884766	35.37748336791992	1870700
73	2020-11-03	37.13999938964844	38.279998779296875	37.029998779296875	37.38999938964844	36.36964416503906	2133000
74	2020-11-04	36.0099983215332	36.900001525878906	34.630001068115234	35.029998779296875	34.07404708862305	2770700
75	2020-11-05	36.0	36.79999923706055	35.099998474121094	35.900001525878906	34.920310974121094	3318600
76	2020-11-06	36.27000045776367	36.689998626708984	33.75	34.06999969482422	33.14025115966797	3075200
77	2020-11-09	38.349998474121094	44.36000061035156	38.310001373291016	42.630001068115234	41.466651916503906	6787600
78	2020-11-10	42.97999954223633	42.9900016784668	41.380001068115234	42.439998626708984	41.281837463378906	2986400
79	2020-11-11	42.5	42.5	40.529998779296875	41.290000915527344	40.16322326660156	1922700
80	2020-11-12	40.380001068115234	40.66999816894531	38.560001373291016	39.36000061035156	38.285888671875	3052900
81	2020-11-13	40.099998474121094	41.88999938964844	40.099998474121094	41.68000030517578	40.54257583618164	1572800
82	2020-11-16	43.91999816894531	43.9900016784668	42.470001220703125	42.81999969482422	41.651466369628906	2379100
83	2020-11-17	41.90999984741211	43.13999938964844	41.25	43.099998474121094	41.923824310302734	2114500
84	2020-11-18	43.560001373291016	45.380001068115234	43.16999816894531	43.91999816894531	42.72145080566406	2152900
85	2020-11-19	43.310001373291016	44.790000915527344	42.61000061035156	44.619998931884766	43.40234375	1739600
86	2020-11-20	44.15999984741211	44.459999084472656	43.560001373291016	44.15999984741211	42.954898834228516	1296600
87	2020-11-23	45.130001068115234	46.7599983215332	45.0099983215332	46.59000015258789	45.31858825683594	1854600
88	2020-11-24	47.83000183105469	50.93000030517578	47.83000183105469	50.90999984741211	49.520694732666016	3054100
89	2020-11-25	49.84000015258789	50.599998474121094	49.119998931884766	50.189998626708984	48.820343017578125	1519800
90	2020-11-27	50.189998626708984	50.59000015258789	49.09000015258789	49.15999984741211	47.818450927734375	905800
91	2020-11-30	48.70000076293945	49.560001373291016	47.02000045776367	47.220001220703125	45.931392669677734	3003400
92	2020-12-01	49.33000183105469	50.439998626708984	48.880001068115234	49.900001525878906	48.53826141357422	1837400
93	2020-12-02	49.58000183105469	51.779998779296875	49.0	51.349998474121094	49.94868469238281	2307200
94	2020-12-03	51.529998779296875	52.880001068115234	51.13999938964844	52.209999084472656	50.78521728515625	1899200
95	2020-12-04	53.40999984741211	54.790000915527344	53.040000915527344	54.72999954223633	53.236454010009766	1713000
96	2020-12-07	53.68000030517578	53.9900016784668	52.66999816894531	53.18000030517578	51.7287483215332	2051000
97	2020-12-08	52.310001373291016	53.70000076293945	52.0099983215332	53.060001373291016	51.612022399902344	1752100
98	2020-12-09	53.900001525878906	54.689998626708984	52.31999969482422	52.59000015258789	51.154850006103516	2415200
99	2020-12-10	51.54999923706055	52.93000030517578	51.22999954223633	52.650001525878906	51.21321487426758	1246100
100	2020-12-11	51.310001373291016	51.91999816894531	50.66999816894531	51.33000183105469	49.929237365722656	1307000
101	2020-12-14	52.439998626708984	52.459999084472656	49.880001068115234	50.04999923706055	48.68416213989258	2357100
102	2020-12-15	50.900001525878906	50.900001525878906	48.880001068115234	50.36000061035156	48.98570251464844	1992400
103	2020-12-16	50.77000045776367	50.79999923706055	49.869998931884766	50.2400016784668	48.868980407714844	1151700
104	2020-12-17	49.119998931884766	49.689998626708984	48.81999969482422	49.459999084472656	48.11026382446289	1380700
105	2020-12-18	49.220001220703125	49.88999938964844	47.7400016784668	48.61000061035156	47.2834587097168	3193600
106	2020-12-21	48.150001525878906	48.77000045776367	47.25	48.43000030517578	47.10837173461914	1115500
107	2020-12-22	48.77000045776367	49.029998779296875	47.95000076293945	47.970001220703125	46.660926818847656	4735900
108	2020-12-23	48.79999923706055	50.189998626708984	48.689998626708984	49.95000076293945	48.58689498901367	1334600
109	2020-12-24	49.88999938964844	49.95000076293945	49.040000915527344	49.7400016784668	48.38262176513672	484500
110	2020-12-28	50.25	51.380001068115234	49.689998626708984	49.88999938964844	48.52853012084961	1231800
111	2020-12-29	50.0	50.36000061035156	48.81999969482422	49.15999984741211	47.818450927734375	772900
112	2020-12-30	49.5	50.0	49.310001373291016	49.58000183105469	48.226993560791016	687300
113	2020-12-31	49.4900016784668	50.470001220703125	49.040000915527344	50.310001373291016	48.937068939208984	679100
114	2021-01-04	50.790000915527344	50.959999084472656	48.290000915527344	48.81999969482422	47.48773193359375	1382500
115	2021-01-05	48.84000015258789	49.849998474121094	48.689998626708984	49.11000061035156	47.76981735229492	1207900
116	2021-01-06	50.939998626708984	53.59000015258789	50.84000015258789	52.56999969482422	51.13539505004883	2315000
117	2021-01-07	53.540000915527344	53.86000061035156	52.290000915527344	52.630001068115234	51.19375991821289	2158700
118	2021-01-08	52.650001525878906	52.720001220703125	50.45000076293945	51.40999984741211	50.40932846069336	1285300
119	2021-01-11	51.2599983215332	52.099998474121094	50.58000183105469	51.47999954223633	50.47796630859375	1961700
120	2021-01-12	51.869998931884766	52.880001068115234	51.349998474121094	52.290000915527344	51.27220153808594	1282900
121	2021-01-13	51.939998626708984	52.400001525878906	51.25	51.65999984741211	50.65446090698242	1790600
122	2021-01-14	52.150001525878906	53.06999969482422	51.83000183105469	52.75	51.72324752807617	2028300
123	2021-01-15	51.790000915527344	52.22999954223633	51.09000015258789	51.400001525878906	50.3995246887207	1474300
124	2021-01-19	51.880001068115234	53.13999938964844	51.40999984741211	52.61000061035156	51.58597183227539	1922900
125	2021-01-20	52.689998626708984	53.290000915527344	52.34000015258789	52.470001220703125	51.44869613647461	1000400
126	2021-01-21	52.349998474121094	52.72999954223633	51.189998626708984	51.209999084472656	50.213218688964844	1014800
127	2021-01-22	50.310001373291016	51.08000183105469	49.9900016784668	50.70000076293945	49.71315002441406	1955200
128	2021-01-25	49.720001220703125	50.41999816894531	49.15999984741211	50.150001525878906	49.173858642578125	1693300
129	2021-01-26	50.7400016784668	51.08000183105469	49.029998779296875	49.119998931884766	48.16389846801758	922100
130	2021-01-27	47.7400016784668	48.119998931884766	46.40999984741211	46.84000015258789	45.928279876708984	1669600
131	2021-01-28	47.849998474121094	49.08000183105469	47.47999954223633	48.560001373291016	47.61480712890625	1177700
132	2021-01-29	46.380001068115234	47.130001068115234	44.59000015258789	45.4900016784668	44.60456085205078	2916100
133	2021-02-01	46.18000030517578	46.43000030517578	44.810001373291016	46.279998779296875	45.379180908203125	1436700
134	2021-02-02	47.0	48.040000915527344	46.939998626708984	47.439998626708984	46.5166015625	1466300
135	2021-02-03	47.380001068115234	48.79999923706055	47.27000045776367	48.65999984741211	47.71285629272461	1582700
136	2021-02-04	47.33000183105469	50.58000183105469	47.11000061035156	50.0	49.026771545410156	2419500
137	2021-02-05	50.7400016784668	51.290000915527344	50.0099983215332	51.08000183105469	50.08575439453125	1491000
138	2021-02-08	51.599998474121094	52.59000015258789	51.16999816894531	52.54999923706055	51.527137756347656	1898200
139	2021-02-09	52.20000076293945	52.47999954223633	51.380001068115234	51.38999938964844	50.38971710205078	1265800
140	2021-02-10	51.709999084472656	52.97999954223633	51.130001068115234	52.369998931884766	51.350643157958984	1751500
141	2021-02-11	52.04999923706055	52.7400016784668	51.04999923706055	51.79999923706055	50.7917366027832	1350000
142	2021-02-12	51.7400016784668	53.25	51.65999984741211	52.349998474121094	51.33102798461914	1220900
143	2021-02-16	52.9900016784668	54.91999816894531	52.9900016784668	54.15999984741211	53.10580062866211	3138400
144	2021-02-17	53.880001068115234	54.97999954223633	53.68000030517578	54.52000045776367	53.45879364013672	1777400
145	2021-02-18	53.79999923706055	54.36000061035156	53.11000061035156	53.540000915527344	52.49787139892578	1422500
146	2021-02-19	54.310001373291016	56.11000061035156	54.06999969482422	55.560001373291016	54.47854995727539	2090000
147	2021-02-22	55.439998626708984	57.91999816894531	55.439998626708984	57.060001373291016	55.9493522644043	2879300
148	2021-02-23	57.720001220703125	57.83000183105469	55.709999084472656	56.91999816894531	55.812076568603516	1728800
149	2021-02-24	57.38999938964844	60.119998931884766	57.38999938964844	59.400001525878906	58.243812561035156	2390600
150	2021-02-25	60.349998474121094	60.63999938964844	56.849998474121094	57.189998626708984	56.07682418823242	2326000
151	2021-02-26	56.689998626708984	57.689998626708984	55.33000183105469	56.869998931884766	55.7630500793457	2262000
152	2021-03-01	58.5	59.0099983215332	58.0	58.16999816894531	57.03774642944336	1130100
153	2021-03-02	58.25	58.93000030517578	57.40999984741211	57.5099983215332	56.390594482421875	1365500
154	2021-03-03	57.790000915527344	59.91999816894531	57.619998931884766	58.56999969482422	57.429962158203125	1510700
155	2021-03-04	58.209999084472656	59.33000183105469	55.0099983215332	56.7400016784668	55.63558578491211	1947200
156	2021-03-05	58.09000015258789	58.880001068115234	55.43000030517578	58.56999969482422	57.429962158203125	1605200
157	2021-03-08	59.400001525878906	62.279998779296875	59.349998474121094	59.959999084472656	58.792903900146484	1817000
158	2021-03-09	59.54999923706055	61.41999816894531	58.689998626708984	60.130001068115234	58.95960235595703	1754900
159	2021-03-10	60.41999816894531	62.06999969482422	59.97999954223633	61.52000045776367	60.322547912597656	1341300
160	2021-03-11	61.0	62.619998931884766	60.70000076293945	61.709999084472656	60.508846282958984	1294500
161	2021-03-12	62.720001220703125	63.13999938964844	61.970001220703125	62.79999923706055	61.5776252746582	1113900
162	2021-03-15	62.630001068115234	63.689998626708984	61.439998626708984	63.63999938964844	62.401275634765625	2511100
163	2021-03-16	63.06999969482422	63.06999969482422	60.84000015258789	61.029998779296875	59.84207534790039	3247700
164	2021-03-17	61.439998626708984	63.15999984741211	61.20000076293945	62.959999084472656	61.73451232910156	1776100
165	2021-03-18	63.65999984741211	67.37000274658203	63.4900016784668	64.45999908447266	63.20531463623047	4298300
166	2021-03-19	63.7400016784668	64.9800033569336	62.63999938964844	63.7400016784668	62.499332427978516	2522200
167	2021-03-22	63.18000030517578	63.380001068115234	61.619998931884766	62.38999938964844	61.17560958862305	1589700
168	2021-03-23	61.68000030517578	62.18000030517578	59.09000015258789	59.540000915527344	58.38108444213867	1646800
169	2021-03-24	60.59000015258789	61.709999084472656	58.41999816894531	58.5099983215332	57.37112808227539	1423200
170	2021-03-25	58.40999984741211	60.9900016784668	57.439998626708984	60.91999816894531	59.73421859741211	1224400
171	2021-03-26	61.779998779296875	62.650001525878906	60.65999984741211	62.13999938964844	60.93047332763672	981100
172	2021-03-29	60.849998474121094	61.72999954223633	59.540000915527344	60.79999923706055	59.616554260253906	1223200
173	2021-03-30	61.41999816894531	63.29999923706055	61.099998474121094	62.709999084472656	61.4893798828125	1311600
174	2021-03-31	62.540000915527344	63.27000045776367	61.91999816894531	62.27000045776367	61.057945251464844	980700
175	2021-04-01	62.0	62.9900016784668	61.83000183105469	62.900001525878906	61.675682067871094	1125100
176	2021-04-05	63.79999923706055	64.29000091552734	62.18000030517578	62.54999923706055	61.33249282836914	1484800
177	2021-04-06	62.34000015258789	63.16999816894531	62.09000015258789	62.959999084472656	61.73451232910156	1187000
178	2021-04-07	63.189998626708984	63.880001068115234	62.95000076293945	63.779998779296875	62.538551330566406	1044400
179	2021-04-08	63.0099983215332	63.31999969482422	61.900001525878906	62.970001220703125	61.744319915771484	1142900
180	2021-04-09	63.2400016784668	63.470001220703125	62.189998626708984	62.70000076293945	61.89238739013672	874800
181	2021-04-12	63.18000030517578	63.720001220703125	62.72999954223633	63.63999938964844	62.820274353027344	719700
182	2021-04-13	63.15999984741211	63.31999969482422	61.90999984741211	62.88999938964844	62.07993698120117	961100
183	2021-04-14	63.02000045776367	65.08000183105469	62.79999923706055	64.44000244140625	63.6099739074707	923300
184	2021-04-15	64.61000061035156	64.77999877929688	63.529998779296875	64.19000244140625	63.36319351196289	1524100
185	2021-04-16	65.0	65.76000213623047	64.61000061035156	65.01000213623047	64.1726303100586	1298500
186	2021-04-19	65.19000244140625	66.25	64.56999969482422	64.77999877929688	63.945594787597656	1097800
187	2021-04-20	63.95000076293945	64.11000061035156	61.279998779296875	62.400001525878906	61.596248626708984	1255300
188	2021-04-21	62.18000030517578	63.63999938964844	61.599998474121094	63.58000183105469	62.761051177978516	1227500
189	2021-04-22	63.25	63.41999816894531	62.2400016784668	62.2400016784668	61.43831253051758	1014500
190	2021-04-23	62.400001525878906	63.97999954223633	62.18000030517578	63.619998931884766	62.800533294677734	1537000
191	2021-04-26	64.19999694824219	65.5	63.45000076293945	63.900001525878906	63.076927185058594	1075700
192	2021-04-27	63.86000061035156	64.61000061035156	63.56999969482422	64.55000305175781	63.71855926513672	863500
193	2021-04-28	64.9000015258789	65.41000366210938	64.45999908447266	64.79000091552734	63.955467224121094	721500
194	2021-04-29	65.5	66.1500015258789	64.69999694824219	65.37999725341797	64.5378646850586	684000
195	2021-04-30	65.01000213623047	65.25	63.90999984741211	64.12999725341797	63.3039665222168	1047700
196	2021-05-03	64.95999908447266	65.58999633789062	64.30999755859375	64.62000274658203	63.787654876708984	1425400
197	2021-05-04	64.31999969482422	64.73999786376953	63.119998931884766	64.68000030517578	63.84688186645508	941300
198	2021-05-05	65.0	66.62999725341797	64.0199966430664	66.33000183105469	65.47563171386719	1626600
199	2021-05-06	66.94999694824219	68.69999694824219	65.41000366210938	68.5999984741211	67.71639251708984	1429100
200	2021-05-07	66.88999938964844	69.37000274658203	66.63999938964844	69.30000305175781	68.40737915039062	1541400
201	2021-05-10	70.0	71.19000244140625	69.30000305175781	69.36000061035156	68.46660614013672	1499200
202	2021-05-11	68.75	70.05999755859375	67.83999633789062	68.11000061035156	67.23270416259766	1172800
203	2021-05-12	68.76000213623047	69.6500015258789	66.55000305175781	66.69000244140625	65.83099365234375	1265100
204	2021-05-13	66.33000183105469	69.31999969482422	66.08999633789062	68.80000305175781	67.913818359375	1138700
205	2021-05-14	68.93000030517578	70.76000213623047	68.69999694824219	70.44999694824219	69.54255676269531	1090600
206	2021-05-17	69.75	70.69999694824219	69.29000091552734	70.16999816894531	69.26616668701172	1088500
207	2021-05-18	69.95999908447266	70.80000305175781	69.26000213623047	69.33999633789062	68.44685363769531	1795300
208	2021-05-19	68.44999694824219	69.69000244140625	67.02999877929688	69.62999725341797	68.73311614990234	1509200
209	2021-05-20	69.72000122070312	70.05000305175781	67.86000061035156	68.31999969482422	67.43999481201172	1167800
210	2021-05-21	68.7300033569336	69.73999786376953	68.54000091552734	68.6500015258789	67.7657470703125	1516000
211	2021-05-24	68.9000015258789	69.6500015258789	68.44999694824219	69.27999877929688	68.38763427734375	1146700
212	2021-05-25	69.44999694824219	70.52999877929688	66.91999816894531	67.16000366210938	66.29493713378906	1607400
213	2021-05-26	67.72000122070312	68.6500015258789	67.1500015258789	68.38999938964844	67.50909423828125	1333400
214	2021-05-27	69.27999877929688	70.23999786376953	69.19000244140625	69.83999633789062	68.94041442871094	2114500
215	2021-05-28	70.0	70.01000213623047	68.47000122070312	69.79000091552734	68.89106750488281	1013900
216	2021-06-01	70.98999786376953	71.37000274658203	70.31999969482422	70.83999633789062	69.92753601074219	1273500
217	2021-06-02	71.01000213623047	71.43000030517578	70.16999816894531	70.93000030517578	70.0163803100586	833100
218	2021-06-03	70.5199966430664	71.62999725341797	70.19000244140625	70.97000122070312	70.05586242675781	911600
219	2021-06-04	71.0	71.43000030517578	70.18000030517578	71.12999725341797	70.21380615234375	1003700
220	2021-06-07	71.37000274658203	71.68000030517578	70.61000061035156	71.04000091552734	70.12496185302734	1048000
221	2021-06-08	70.29000091552734	70.94000244140625	68.79000091552734	70.7699966430664	69.85843658447266	1197900
222	2021-06-09	70.11000061035156	70.2699966430664	68.2300033569336	68.27999877929688	67.4005126953125	1484500
223	2021-06-10	69.30000305175781	69.81999969482422	66.83999633789062	66.97000122070312	66.10738372802734	1130500
224	2021-06-11	67.22000122070312	68.02999877929688	67.08000183105469	67.70999908447266	66.83786010742188	697100
225	2021-06-14	67.55999755859375	68.04000091552734	65.9800033569336	66.26000213623047	65.40653228759766	987000
226	2021-06-15	66.29000091552734	67.5	65.95999908447266	66.80999755859375	65.9494400024414	1323100
227	2021-06-16	66.45999908447266	67.69000244140625	65.52999877929688	67.18000030517578	66.31468200683594	1155200
228	2021-06-17	67.77999877929688	67.81999969482422	62.25	62.40999984741211	61.60612106323242	1872800
229	2021-06-18	60.58000183105469	61.529998779296875	59.06999969482422	59.43000030517578	58.66450500488281	3455300
230	2021-06-21	60.15999984741211	61.959999084472656	60.040000915527344	61.790000915527344	60.99410629272461	1295200
231	2021-06-22	61.720001220703125	62.209999084472656	60.540000915527344	61.70000076293945	60.90526580810547	1233000
232	2021-06-23	61.77000045776367	62.529998779296875	61.470001220703125	62.29999923706055	61.49753952026367	1302400
233	2021-06-24	62.54999923706055	63.560001373291016	61.56999969482422	63.279998779296875	62.46491241455078	1778700
234	2021-06-25	63.84000015258789	65.91999816894531	63.33000183105469	65.58000183105469	64.73529052734375	1867300
235	2021-06-28	65.12000274658203	65.12000274658203	62.86000061035156	63.11000061035156	62.2971076965332	1423400
236	2021-06-29	63.86000061035156	64.25	62.189998626708984	62.27000045776367	61.467926025390625	961800
237	2021-06-30	61.90999984741211	62.88999938964844	61.90999984741211	62.84000015258789	62.030582427978516	1217000
238	2021-07-01	63.630001068115234	64.44999694824219	63.150001525878906	64.3499984741211	63.5211296081543	1364100
239	2021-07-02	64.0999984741211	64.58999633789062	63.68000030517578	64.26000213623047	63.43229293823242	938400
240	2021-07-06	63.84000015258789	64.13999938964844	61.040000915527344	62.02000045776367	61.22114181518555	2230500
241	2021-07-07	61.18000030517578	62.18000030517578	60.060001373291016	61.27000045776367	60.480804443359375	1823600
242	2021-07-08	59.439998626708984	60.54999923706055	58.400001525878906	59.41999816894531	58.654632568359375	1889700
243	2021-07-09	61.15999984741211	62.13999938964844	60.310001373291016	62.0099983215332	61.64701461791992	1260700
244	2021-07-12	61.34000015258789	63.880001068115234	60.40999984741211	63.810001373291016	63.43648147583008	1588400
245	2021-07-13	63.59000015258789	63.900001525878906	61.939998626708984	62.599998474121094	62.233558654785156	1303300
246	2021-07-14	62.880001068115234	63.880001068115234	61.06999969482422	61.77000045776367	61.40842056274414	1033600
247	2021-07-15	61.04999923706055	62.52000045776367	60.59000015258789	61.7400016784668	61.378597259521484	1177000
248	2021-07-16	62.40999984741211	62.40999984741211	59.45000076293945	59.689998626708984	59.34059524536133	1042300
249	2021-07-19	57.5	57.97999954223633	56.40999984741211	57.0	56.666343688964844	1943300
250	2021-07-20	57.060001373291016	60.25	56.810001373291016	59.38999938964844	59.04235076904297	1671700
251	2021-07-21	60.459999084472656	62.15999984741211	60.16999816894531	61.439998626708984	61.08034896850586	1174600
252	2021-07-22	61.189998626708984	61.20000076293945	59.66999816894531	60.18000030517578	59.827728271484375	980900
253	2021-07-23	61.09000015258789	61.529998779296875	60.029998779296875	60.279998779296875	59.92713928222656	878200
254	2021-07-26	60.540000915527344	61.959999084472656	60.5099983215332	61.4900016784668	61.130062103271484	1369500
255	2021-07-27	60.310001373291016	61.68000030517578	59.86000061035156	60.970001220703125	60.61310577392578	928700
256	2021-07-28	61.459999084472656	62.060001373291016	60.02000045776367	61.22999954223633	60.87158203125	824000
257	2021-07-29	62.27000045776367	63.09000015258789	61.529998779296875	62.29999923706055	61.93531799316406	720500
258	2021-07-30	61.709999084472656	62.9900016784668	61.5099983215332	61.619998931884766	61.25929641723633	2602900
259	2021-08-02	62.33000183105469	63.93000030517578	59.66999816894531	60.790000915527344	60.43415832519531	1721300
260	2021-08-03	61.15999984741211	62.22999954223633	58.9900016784668	62.04999923706055	61.6867790222168	1113900
261	2021-08-04	60.810001373291016	62.630001068115234	60.2400016784668	61.060001373291016	60.70257568359375	1839400
262	2021-08-05	64.11000061035156	65.63999938964844	62.9900016784668	65.55999755859375	65.17623138427734	1848100
263	2021-08-06	66.80000305175781	68.13999938964844	66.58000183105469	67.36000061035156	66.9656982421875	1410900
264	2021-08-09	66.87999725341797	68.30000305175781	66.0	67.5	67.1048812866211	942000
265	2021-08-10	67.51000213623047	69.55999755859375	67.44000244140625	68.6500015258789	68.2481460571289	1201300
266	2021-08-11	68.83999633789062	70.66000366210938	68.11000061035156	70.20999908447266	69.79901123046875	1694300
267	2021-08-12	70.20999908447266	70.94000244140625	69.23999786376953	70.58000183105469	70.1668472290039	864300
268	2021-08-13	70.69999694824219	71.23999786376953	69.83999633789062	70.41000366210938	69.99784851074219	922500
269	2021-08-16	69.41999816894531	69.91999816894531	68.27999877929688	68.75	68.34756469726562	1648300
270	2021-08-17	67.80999755859375	68.3499984741211	66.55999755859375	67.5	67.1048812866211	1511300
271	2021-08-18	67.12000274658203	68.44999694824219	66.61000061035156	66.77999877929688	66.38909149169922	1041400
272	2021-08-19	65.69000244140625	66.72000122070312	64.72000122070312	65.4000015258789	65.01717376708984	1207600
273	2021-08-20	65.33999633789062	66.20999908447266	64.77999877929688	65.80999755859375	65.42476654052734	1470800
274	2021-08-23	66.37999725341797	68.06999969482422	66.22000122070312	67.55000305175781	67.15458679199219	1301000
275	2021-08-24	67.87000274658203	68.95999908447266	67.76000213623047	68.91000366210938	68.50662994384766	858900
276	2021-08-25	69.33999633789062	70.86000061035156	68.83999633789062	70.08000183105469	69.6697769165039	1131200
277	2021-08-26	70.25	70.55000305175781	68.8499984741211	68.91999816894531	68.51656341552734	812600
278	2021-08-27	69.0199966430664	70.87999725341797	69.0199966430664	70.66000366210938	70.24638366699219	805600
279	2021-08-30	70.81999969482422	70.81999969482422	68.6500015258789	68.72000122070312	68.31774139404297	850700
280	2021-08-31	68.66000366210938	69.69999694824219	68.26000213623047	68.6500015258789	68.2481460571289	1416300
281	2021-09-01	68.9000015258789	68.94999694824219	67.33000183105469	67.62000274658203	67.22418212890625	943500
282	2021-09-02	67.83000183105469	68.62999725341797	67.44000244140625	67.87999725341797	67.48265075683594	716400
283	2021-09-03	67.95999908447266	68.55999755859375	67.01000213623047	67.55999755859375	67.1645278930664	678500
284	2021-09-07	67.5999984741211	68.27999877929688	66.37000274658203	66.44000244140625	66.05108642578125	1059700
285	2021-09-08	66.38999938964844	66.61000061035156	65.2300033569336	66.20999908447266	65.82242584228516	947000
286	2021-09-09	66.18000030517578	68.0999984741211	65.93000030517578	66.44999694824219	66.06101989746094	872900
287	2021-09-10	67.19999694824219	67.19999694824219	65.38999938964844	65.44000244140625	65.05693817138672	735000
288	2021-09-13	66.29000091552734	66.7699966430664	65.25	66.5199966430664	66.130615234375	914000
289	2021-09-14	67.0	67.1500015258789	65.18000030517578	65.56999969482422	65.18617248535156	796400
290	2021-09-15	65.81999969482422	67.05000305175781	65.37999725341797	66.68000030517578	66.28968048095703	939300
291	2021-09-16	66.9000015258789	67.43000030517578	65.9800033569336	66.58000183105469	66.19026184082031	811800
292	2021-09-17	68.44999694824219	70.16999816894531	67.44999694824219	67.54000091552734	67.14464569091797	3855500
293	2021-09-20	64.87999725341797	65.51000213623047	62.869998931884766	64.29000091552734	63.91366958618164	2359600
294	2021-09-21	64.75	65.11000061035156	62.529998779296875	62.79999923706055	62.43238830566406	1647400
295	2021-09-22	64.12000274658203	65.13999938964844	63.7400016784668	64.41999816894531	64.04290771484375	973200
296	2021-09-23	65.55999755859375	68.26000213623047	65.33000183105469	67.44000244140625	67.04523468017578	1629400
297	2021-09-24	67.0999984741211	69.16000366210938	66.87999725341797	68.52999877929688	68.12884521484375	1507800
298	2021-09-27	69.58999633789062	72.9000015258789	69.38999938964844	71.88999938964844	71.46917724609375	2285900
299	2021-09-28	71.62000274658203	72.72000122070312	70.7699966430664	70.9800033569336	70.56451416015625	1426400
300	2021-09-29	71.19000244140625	71.5199966430664	70.16999816894531	70.52999877929688	70.11714172363281	1034900
301	2021-09-30	70.88999938964844	71.12000274658203	68.61000061035156	68.75	68.34756469726562	1363600
302	2021-10-01	68.9000015258789	70.61000061035156	68.25	70.20999908447266	69.79901123046875	990800
303	2021-10-04	69.88999938964844	71.51000213623047	69.47000122070312	69.55000305175781	69.14288330078125	1041100
304	2021-10-05	70.30999755859375	71.80000305175781	69.27999877929688	71.54000091552734	71.12123107910156	1218500
305	2021-10-06	70.56999969482422	71.86000061035156	69.62999725341797	71.75	71.33000183105469	970200
306	2021-10-07	72.36000061035156	72.94999694824219	71.80999755859375	72.25	72.25	939600
307	2021-10-08	72.02999877929688	73.5999984741211	71.9000015258789	72.62999725341797	72.62999725341797	697000
308	2021-10-11	73.08000183105469	74.62999725341797	72.7699966430664	72.80999755859375	72.80999755859375	799300
309	2021-10-12	72.44000244140625	73.37000274658203	72.05000305175781	72.61000061035156	72.61000061035156	661600
310	2021-10-13	72.33000183105469	72.44999694824219	70.05999755859375	71.11000061035156	71.11000061035156	912100
311	2021-10-14	72.33000183105469	72.91999816894531	71.3499984741211	72.76000213623047	72.76000213623047	967200
312	2021-10-15	73.69000244140625	74.12000274658203	72.12999725341797	72.30000305175781	72.30000305175781	1142900
313	2021-10-18	71.77999877929688	73.08999633789062	71.47000122070312	72.76000213623047	72.76000213623047	865100
314	2021-10-19	73.5999984741211	74.12999725341797	73.12000274658203	73.94000244140625	73.94000244140625	902400
315	2021-10-20	73.61000061035156	75.94999694824219	73.48999786376953	75.76000213623047	75.76000213623047	1671400
316	2021-10-21	75.44999694824219	76.29000091552734	74.04000091552734	74.7300033569336	74.7300033569336	1780900
317	2021-10-22	74.91000366210938	76.1500015258789	74.7699966430664	75.72000122070312	75.72000122070312	1152900
318	2021-10-25	75.7300033569336	76.25	75.2699966430664	75.72000122070312	75.72000122070312	853200
319	2021-10-26	76.01000213623047	76.7699966430664	75.27999877929688	75.4800033569336	75.4800033569336	1062000
320	2021-10-27	74.94999694824219	75.73999786376953	73.38999938964844	73.4000015258789	73.4000015258789	1230200
321	2021-10-28	73.79000091552734	75.05999755859375	73.47000122070312	74.94999694824219	74.94999694824219	1148100
322	2021-10-29	75.12000274658203	75.38999938964844	71.75	72.1500015258789	72.1500015258789	2189700
323	2021-11-01	73.02999877929688	74.30999755859375	72.54000091552734	74.0999984741211	74.0999984741211	1441300
324	2021-11-02	74.0199966430664	74.5199966430664	73.48999786376953	74.11000061035156	74.11000061035156	1089400
325	2021-11-03	73.41000366210938	77.56999969482422	73.2699966430664	76.12999725341797	76.12999725341797	2075100
326	2021-11-04	71.66999816894531	73.16000366210938	69.6500015258789	71.80999755859375	71.80999755859375	2974300
327	2021-11-05	72.73999786376953	74.33999633789062	72.1500015258789	72.45999908447266	72.45999908447266	2309000
328	2021-11-08	73.23999786376953	74.25	72.62000274658203	73.2699966430664	73.2699966430664	1519800
329	2021-11-09	72.47000122070312	72.83000183105469	71.30000305175781	72.20999908447266	72.20999908447266	1416300
330	2021-11-10	72.20999908447266	73.23999786376953	71.6500015258789	72.02999877929688	72.02999877929688	1190200
331	2021-11-11	71.88999938964844	73.87000274658203	71.80000305175781	73.29000091552734	73.29000091552734	1304900
332	2021-11-12	73.12000274658203	74.16000366210938	72.5999984741211	73.70999908447266	73.70999908447266	1267000
333	2021-11-15	74.2699966430664	75.05999755859375	74.08000183105469	74.5999984741211	74.5999984741211	1603800
334	2021-11-16	74.80000305175781	74.91000366210938	73.54000091552734	73.58000183105469	73.58000183105469	1243700
335	2021-11-17	73.08999633789062	73.43000030517578	71.58999633789062	72.08000183105469	72.08000183105469	1961300
336	2021-11-18	71.94000244140625	72.6500015258789	70.36000061035156	71.41000366210938	71.41000366210938	1203800
337	2021-11-19	70.0	70.01000213623047	68.8499984741211	69.55000305175781	69.55000305175781	1890500
338	2021-11-22	70.44000244140625	71.44000244140625	69.80000305175781	70.44999694824219	70.44999694824219	1798400
339	2021-11-23	71.19000244140625	72.18000030517578	70.94000244140625	71.5999984741211	71.5999984741211	1608600
340	2021-11-24	71.08000183105469	71.80000305175781	70.44999694824219	71.31999969482422	71.31999969482422	1073600
341	2021-11-26	67.44999694824219	68.83000183105469	65.12000274658203	68.1500015258789	68.1500015258789	2261500
342	2021-11-29	69.36000061035156	69.55999755859375	67.30000305175781	68.33999633789062	68.33999633789062	1591000
343	2021-11-30	67.02999877929688	67.87000274658203	65.63999938964844	66.33000183105469	66.33000183105469	3543900
344	2021-12-01	68.44000244140625	68.5999984741211	63.56999969482422	63.61000061035156	63.61000061035156	1901900
345	2021-12-02	64.12999725341797	67.0999984741211	63.959999084472656	66.30999755859375	66.30999755859375	2417800
346	2021-12-03	66.83999633789062	67.62000274658203	64.83000183105469	65.55000305175781	65.55000305175781	1774000