Volt/voltron/data/NEE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	70.72000122070312	71.40750122070312	69.50250244140625	70.0625	68.04632568359375	7716000
3	2020-07-27	70.25	70.40249633789062	69.0250015258789	69.40750122070312	67.4101791381836	8909200
4	2020-07-28	69.30000305175781	70.82250213623047	69.15750122070312	70.01000213623047	67.9953384399414	6547600
5	2020-07-29	70.05999755859375	71.21499633789062	69.95999908447266	70.36000061035156	68.33525848388672	5381600
6	2020-07-30	70.03500366210938	70.61000061035156	69.78500366210938	70.58499908447266	68.55378723144531	4235200
7	2020-07-31	70.2300033569336	70.70500183105469	68.97250366210938	70.17500305175781	68.15558624267578	8030400
8	2020-08-03	70.28500366210938	70.46499633789062	69.10749816894531	69.39749908447266	67.40045166015625	8624400
9	2020-08-04	69.67749786376953	71.30750274658203	69.3499984741211	71.26249694824219	69.21177673339844	9142400
10	2020-08-05	71.30500030517578	71.5	70.48999786376953	70.94499969482422	68.90342712402344	6381600
11	2020-08-06	70.75749969482422	71.19249725341797	70.27749633789062	70.70249938964844	68.66790771484375	4588000
12	2020-08-07	70.70999908447266	72.35250091552734	70.625	71.94499969482422	69.8746566772461	4368800
13	2020-08-10	72.07250213623047	72.27999877929688	70.73249816894531	70.91000366210938	68.86943054199219	7240000
14	2020-08-11	70.99500274658203	71.1449966430664	69.11000061035156	69.44750213623047	67.44902038574219	6825200
15	2020-08-12	69.81500244140625	71.49250030517578	69.67500305175781	71.14749908447266	69.10009765625	6124400
16	2020-08-13	70.75749969482422	71.36499786376953	70.65750122070312	71.0999984741211	69.05396270751953	3680000
17	2020-08-14	71.00250244140625	71.03500366210938	70.00499725341797	70.125	68.10702514648438	4912800
18	2020-08-17	70.51499938964844	71.26750183105469	70.0824966430664	70.74749755859375	68.71160888671875	4801200
19	2020-08-18	70.68000030517578	71.2925033569336	70.55000305175781	70.76249694824219	68.7261734008789	4764800
20	2020-08-19	71.05750274658203	71.06500244140625	70.45500183105469	70.58499908447266	68.55378723144531	5481600
21	2020-08-20	70.19499969482422	70.94000244140625	70.13999938964844	70.52749633789062	68.49794006347656	3631200
22	2020-08-21	70.66500091552734	70.76000213623047	70.11250305175781	70.60250091552734	68.57078552246094	5685600
23	2020-08-24	70.75	70.77999877929688	70.06500244140625	70.65750122070312	68.62419891357422	3548800
24	2020-08-25	70.9000015258789	70.9124984741211	69.78500366210938	70.32749938964844	68.30369567871094	4051600
25	2020-08-26	70.03250122070312	70.35250091552734	69.54000091552734	69.75	67.74280548095703	5238800
26	2020-08-27	69.5	70.12000274658203	69.1500015258789	69.72000122070312	68.05517578125	4555600
27	2020-08-28	69.8949966430664	69.99250030517578	69.30999755859375	69.88749694824219	68.21867370605469	4618400
28	2020-08-31	69.83999633789062	70.9124984741211	69.66999816894531	69.7925033569336	68.12593841552734	6013600
29	2020-09-01	69.75499725341797	69.87999725341797	68.51249694824219	69.28250122070312	67.62812042236328	5729600
30	2020-09-02	69.36499786376953	72.42500305175781	68.9175033569336	72.06500244140625	70.34417724609375	9754400
31	2020-09-03	72.13749694824219	72.77249908447266	69.48750305175781	70.14749908447266	68.47247314453125	7855200
32	2020-09-04	70.79499816894531	71.5	68.19750213623047	69.33000183105469	67.67448425292969	7247600
33	2020-09-08	69.43499755859375	70.2074966430664	68.82499694824219	69.47750091552734	67.81846618652344	7158000
34	2020-09-09	70.0	71.70500183105469	69.95999908447266	70.59249877929688	68.9068374633789	4781600
35	2020-09-10	70.26499938964844	70.49749755859375	69.10749816894531	69.22750091552734	67.57443237304688	4362800
36	2020-09-11	69.5425033569336	69.79750061035156	68.86250305175781	69.5374984741211	67.87702941894531	3932800
37	2020-09-14	69.88749694824219	70.99749755859375	69.60749816894531	70.4800033569336	68.79703521728516	3916400
38	2020-09-15	73.9124984741211	74.82499694824219	72.7874984741211	73.92500305175781	72.15975952148438	10827600
39	2020-09-16	71.19249725341797	71.73750305175781	69.78250122070312	70.0875015258789	68.41390228271484	19501600
40	2020-09-17	69.5	70.06749725341797	68.95249938964844	69.87999725341797	68.21134948730469	9385600
41	2020-09-18	69.74250030517578	70.49749755859375	68.95999908447266	69.2300033569336	67.5768814086914	14386000
42	2020-09-21	68.75	69.17250061035156	67.89250183105469	69.05000305175781	67.40117645263672	7558800
43	2020-09-22	69.36499786376953	69.98750305175781	68.74250030517578	69.51499938964844	67.85506439208984	7192800
44	2020-09-23	69.66500091552734	69.66500091552734	68.27999877929688	68.32749938964844	66.6959228515625	5855200
45	2020-09-24	68.17749786376953	69.94000244140625	68.13999938964844	69.38500213623047	67.72817993164062	7478400
46	2020-09-25	68.8499984741211	70.53250122070312	68.5824966430664	70.45500183105469	68.77262878417969	5456800
47	2020-09-28	70.86499786376953	71.50749969482422	70.66000366210938	71.03500366210938	69.33877563476562	6918400
48	2020-09-29	71.0250015258789	71.48249816894531	70.55000305175781	70.77999877929688	69.08985900878906	7094000
49	2020-09-30	70.19750213623047	70.78250122070312	66.78500366210938	69.38999938964844	67.7330551147461	23238400
50	2020-10-01	69.7699966430664	71.01000213623047	69.66000366210938	70.69000244140625	69.00200653076172	10018400
51	2020-10-02	69.69249725341797	71.7874984741211	69.625	70.2925033569336	68.614013671875	8306000
52	2020-10-05	70.95999908447266	72.24500274658203	70.73249816894531	71.97750091552734	70.25877380371094	6599200
53	2020-10-06	72.16000366210938	73.125	71.31500244140625	72.56999969482422	70.83712005615234	7288400
54	2020-10-07	73.23750305175781	74.44249725341797	72.375	74.27999877929688	72.50628662109375	10130400
55	2020-10-08	74.6675033569336	75.49500274658203	74.23249816894531	75.26000213623047	73.46288299560547	5694400
56	2020-10-09	75.93000030517578	75.93000030517578	75.07499694824219	75.72750091552734	73.91922760009766	6472000
57	2020-10-12	75.75	77.01499938964844	75.5	76.4175033569336	74.5927505493164	5816400
58	2020-10-13	75.75	76.08000183105469	74.75	75.36750030517578	73.56781768798828	8596800
59	2020-10-14	75.5	75.81999969482422	74.67250061035156	75.16000366210938	73.36526489257812	5501200
60	2020-10-15	74.49500274658203	74.97250366210938	73.91500091552734	74.61499786376953	72.83328247070312	5739200
61	2020-10-16	74.88999938964844	76.55000305175781	74.68000030517578	76.4000015258789	74.57566833496094	7449600
62	2020-10-19	76.28250122070312	76.90750122070312	74.53500366210938	74.88749694824219	73.09927368164062	7710400
63	2020-10-20	75.30500030517578	76.0250015258789	74.8550033569336	75.24749755859375	73.45068359375	6003200
64	2020-10-21	74.7249984741211	75.62000274658203	73.85749816894531	74.41999816894531	72.64293670654297	7796000
65	2020-10-22	74.90499877929688	76.07749938964844	74.80500030517578	75.56749725341797	73.7630386352539	8463600
66	2020-10-23	75.7750015258789	76.38749694824219	75.41000366210938	75.76750183105469	73.9582748413086	5617200
67	2020-10-26	75.31999969482422	75.73750305175781	74.3949966430664	75.6624984741211	73.85577392578125	5707600
68	2020-10-27	76.13999938964844	76.43000030517578	75.0199966430664	75.77999877929688	73.97046661376953	4834200
69	2020-10-28	74.73999786376953	76.05000305175781	74.29000091552734	74.45999908447266	72.68199157714844	7508900
70	2020-10-29	74.37999725341797	75.02999877929688	72.94000244140625	74.01000213623047	72.24272918701172	7753100
71	2020-10-30	73.7300033569336	74.3499984741211	72.5	73.20999908447266	71.46183013916016	8790500
72	2020-11-02	74.0999984741211	75.44999694824219	73.72000122070312	75.12999725341797	73.33599090576172	9233600
73	2020-11-03	76.05000305175781	76.93000030517578	75.38999938964844	76.0199966430664	74.2047348022461	6887900
74	2020-11-04	74.51000213623047	74.91000366210938	73.0	73.31999969482422	71.56919860839844	12128800
75	2020-11-05	75.30000305175781	76.25	74.48999786376953	74.75	72.9650650024414	8644100
76	2020-11-06	75.0	76.05999755859375	74.12000274658203	75.72000122070312	73.91190338134766	6076100
77	2020-11-09	81.08999633789062	83.33999633789062	75.3499984741211	75.51000213623047	73.7069091796875	12864500
78	2020-11-10	77.38999938964844	77.52999877929688	75.30999755859375	75.98999786376953	74.17544555664062	8649200
79	2020-11-11	76.51000213623047	78.37999725341797	76.20999908447266	77.54000091552734	75.68843841552734	6903300
80	2020-11-12	77.61000061035156	77.9000015258789	76.0199966430664	76.66999816894531	74.8392105102539	5901900
81	2020-11-13	77.0	77.7300033569336	76.79000091552734	77.19000244140625	75.3468017578125	6235000
82	2020-11-16	78.19999694824219	78.27999877929688	76.31999969482422	77.75	75.8934326171875	7667600
83	2020-11-17	77.75	78.47000122070312	76.38999938964844	76.61000061035156	74.78064727783203	5866300
84	2020-11-18	77.31999969482422	77.36000061035156	75.7699966430664	75.79000091552734	73.980224609375	6501900
85	2020-11-19	75.94000244140625	76.0199966430664	74.80999755859375	75.12999725341797	73.33599090576172	7392300
86	2020-11-20	75.27999877929688	76.33000183105469	75.25	75.55000305175781	73.74596405029297	5891000
87	2020-11-23	76.0	76.0199966430664	74.12999725341797	74.56999969482422	72.78936004638672	7634600
88	2020-11-24	75.47000122070312	75.66000366210938	74.51000213623047	74.9800033569336	73.1895751953125	6699600
89	2020-11-25	74.66999816894531	76.0199966430664	74.48999786376953	75.97000122070312	74.50371551513672	6443100
90	2020-11-27	76.05000305175781	76.12999725341797	74.69999694824219	75.12999725341797	73.67992401123047	3669300
91	2020-11-30	75.30000305175781	75.4000015258789	73.25	73.58999633789062	72.16963958740234	13120300
92	2020-12-01	74.12000274658203	75.56999969482422	73.94999694824219	74.1500015258789	72.71883392333984	8099500
93	2020-12-02	74.13999938964844	74.36000061035156	72.91000366210938	74.30999755859375	72.87574768066406	5128800
94	2020-12-03	74.04000091552734	74.55000305175781	73.0199966430664	73.3499984741211	71.93427276611328	7660500
95	2020-12-04	73.12000274658203	73.55000305175781	71.94000244140625	72.5199966430664	71.12030029296875	7763800
96	2020-12-07	72.5	73.79000091552734	72.4000015258789	73.2699966430664	71.8558120727539	6752200
97	2020-12-08	72.86000061035156	74.29000091552734	72.12999725341797	73.68000030517578	72.2579116821289	8255400
98	2020-12-09	73.54000091552734	73.9000015258789	72.44999694824219	73.66999816894531	72.24810028076172	6683700
99	2020-12-10	73.79000091552734	74.11000061035156	72.98999786376953	73.27999877929688	71.86563873291016	6204600
100	2020-12-11	73.13999938964844	73.88999938964844	73.01000213623047	73.80000305175781	72.37560272216797	6022500
101	2020-12-14	74.4000015258789	75.22000122070312	73.5	73.55000305175781	72.13042449951172	5759900
102	2020-12-15	73.66000366210938	75.30000305175781	73.29000091552734	74.91000366210938	73.46416473388672	6859400
103	2020-12-16	75.18000030517578	75.75	74.19999694824219	74.44000244140625	73.00324249267578	7787700
104	2020-12-17	75.05999755859375	76.0199966430664	74.83999633789062	75.05999755859375	73.61127471923828	9384200
105	2020-12-18	75.08999633789062	75.54000091552734	73.93000030517578	74.51000213623047	73.07188415527344	13298300
106	2020-12-21	73.94000244140625	74.55000305175781	72.87999725341797	74.4000015258789	72.9640121459961	7251400
107	2020-12-22	74.44000244140625	75.2300033569336	73.87999725341797	74.70999908447266	73.26802825927734	5335300
108	2020-12-23	75.16000366210938	75.55000305175781	74.33000183105469	74.33000183105469	72.8953628540039	4626400
109	2020-12-24	74.44999694824219	75.16000366210938	74.16000366210938	74.9800033569336	73.53282928466797	1387500
110	2020-12-28	75.43000030517578	75.87999725341797	75.04000091552734	75.48999786376953	74.03297424316406	3753700
111	2020-12-29	75.61000061035156	75.87000274658203	75.11000061035156	75.33000183105469	73.87606811523438	3774900
112	2020-12-30	75.62999725341797	76.27999877929688	75.51000213623047	75.91000366210938	74.44486999511719	3804800
113	2020-12-31	75.9000015258789	77.19000244140625	75.66000366210938	77.1500015258789	75.66093444824219	4119400
114	2021-01-04	77.20999908447266	77.5	73.58000183105469	74.22000122070312	72.78749084472656	9388400
115	2021-01-05	74.51000213623047	75.18000030517578	74.05999755859375	74.7699966430664	73.32686614990234	7339800
116	2021-01-06	76.6500015258789	79.37000274658203	75.5999984741211	78.43000030517578	76.9162368774414	12155700
117	2021-01-07	79.9000015258789	80.66000366210938	78.88999938964844	79.29000091552734	77.75963592529297	8816000
118	2021-01-08	79.83000183105469	81.20999908447266	79.44000244140625	81.12999725341797	79.56411743164062	8376200
119	2021-01-11	80.9800033569336	81.0	78.97000122070312	79.69000244140625	78.15191650390625	7064300
120	2021-01-12	79.6500015258789	80.55000305175781	78.54000091552734	79.75	78.21075439453125	7669300
121	2021-01-13	80.5999984741211	82.23999786376953	80.16000366210938	81.83999633789062	80.26040649414062	8542600
122	2021-01-14	81.95999908447266	82.73999786376953	81.1500015258789	82.52999877929688	80.93708801269531	8899000
123	2021-01-15	82.44000244140625	83.26000213623047	81.94999694824219	82.04000091552734	80.45655822753906	10561600
124	2021-01-19	82.5	83.19999694824219	81.76000213623047	82.80999755859375	81.2116928100586	8142700
125	2021-01-20	82.6500015258789	85.02999877929688	82.41999816894531	84.05000305175781	82.4277572631836	8576800
126	2021-01-21	84.25	84.75	83.6500015258789	83.70999908447266	82.09432220458984	9268600
127	2021-01-22	83.94999694824219	84.55000305175781	83.55000305175781	84.20999908447266	82.58466339111328	6371800
128	2021-01-25	84.12000274658203	87.69000244140625	84.0999984741211	86.87000274658203	85.1933364868164	13215600
129	2021-01-26	86.6500015258789	87.26000213623047	84.75	85.2300033569336	83.5849838256836	12476900
130	2021-01-27	84.5999984741211	84.80000305175781	79.61000061035156	80.19000244140625	78.64226531982422	16893300
131	2021-01-28	80.66999816894531	83.86000061035156	80.05000305175781	82.45999908447266	80.86844635009766	8541300
132	2021-01-29	81.81999969482422	82.45999908447266	80.22000122070312	80.87000274658203	79.30914306640625	13189700
133	2021-02-01	82.2699966430664	83.13999938964844	80.8499984741211	81.69999694824219	80.12311553955078	5589500
134	2021-02-02	82.11000061035156	84.47000122070312	82.05000305175781	82.93000030517578	81.32937622070312	6645400
135	2021-02-03	83.44999694824219	83.87999725341797	82.91000366210938	83.05000305175781	81.44705963134766	5971200
136	2021-02-04	83.0199966430664	83.55000305175781	82.56999969482422	83.0	81.39802551269531	6398400
137	2021-02-05	83.37999725341797	84.55000305175781	83.0	83.5999984741211	81.98644256591797	5745800
138	2021-02-08	84.0	84.7300033569336	83.12999725341797	83.4000015258789	81.7903060913086	6792300
139	2021-02-09	83.55999755859375	84.37000274658203	83.0	83.83000183105469	82.2120132446289	5008900
140	2021-02-10	84.94999694824219	84.98999786376953	83.44999694824219	83.91000366210938	82.29046630859375	6200800
141	2021-02-11	84.0	84.80000305175781	83.62000274658203	83.94999694824219	82.3296890258789	4417200
142	2021-02-12	84.02999877929688	84.16999816894531	82.62000274658203	83.12999725341797	81.5255126953125	5787200
143	2021-02-16	83.29000091552734	83.56999969482422	80.98999786376953	81.19000244140625	79.62296295166016	8312600
144	2021-02-17	80.83000183105469	81.02999877929688	79.62000274658203	80.68000030517578	79.122802734375	8598300
145	2021-02-18	80.83000183105469	81.29000091552734	79.94000244140625	80.7300033569336	79.17184448242188	5378900
146	2021-02-19	80.44000244140625	80.58000183105469	77.94999694824219	78.0999984741211	76.59259796142578	9660900
147	2021-02-22	77.80000305175781	77.94000244140625	74.55000305175781	75.0999984741211	73.65049743652344	13190300
148	2021-02-23	75.0	75.0	73.30999755859375	74.70999908447266	73.26802825927734	12719000
149	2021-02-24	74.83000183105469	74.91000366210938	73.33000183105469	73.76000213623047	72.33636474609375	12302200
150	2021-02-25	73.3499984741211	74.33999633789062	72.70999908447266	74.05999755859375	73.01166534423828	11747100
151	2021-02-26	74.12999725341797	75.55999755859375	73.47000122070312	73.4800033569336	72.43988037109375	12583200
152	2021-03-01	74.63999938964844	76.91000366210938	74.37000274658203	75.91000366210938	74.83548736572266	12272600
153	2021-03-02	76.62999725341797	76.8499984741211	75.44999694824219	75.54000091552734	74.47071838378906	8738500
154	2021-03-03	75.77999877929688	75.93000030517578	72.08999633789062	72.5199966430664	71.49346923828125	11748900
155	2021-03-04	72.29000091552734	73.05999755859375	70.48999786376953	71.29000091552734	70.2808837890625	11998700
156	2021-03-05	71.61000061035156	72.0	68.33000183105469	70.69999694824219	69.69923400878906	15509900
157	2021-03-08	71.0	72.44000244140625	70.55000305175781	70.86000061035156	69.85696411132812	12479400
158	2021-03-09	72.41000366210938	74.70999908447266	72.31999969482422	74.0199966430664	72.97223663330078	9363700
159	2021-03-10	73.80999755859375	74.73999786376953	72.69000244140625	74.45999908447266	73.406005859375	8247200
160	2021-03-11	74.95999908447266	75.55000305175781	74.45999908447266	74.86000061035156	73.80033874511719	6602500
161	2021-03-12	75.18000030517578	76.01000213623047	74.04000091552734	75.66999816894531	74.598876953125	6113100
162	2021-03-15	75.48999786376953	76.20999908447266	75.04000091552734	75.5199966430664	74.45099639892578	7129200
163	2021-03-16	75.16999816894531	76.33999633789062	75.12999725341797	75.37999725341797	74.31298828125	6512700
164	2021-03-17	75.0	75.19000244140625	72.80999755859375	72.95999908447266	71.92723846435547	10343300
165	2021-03-18	73.0	73.01000213623047	70.2699966430664	71.12999725341797	70.1231460571289	14198800
166	2021-03-19	71.18000030517578	72.62999725341797	70.05999755859375	70.83999633789062	69.83724975585938	22806700
167	2021-03-22	70.76000213623047	72.43000030517578	70.76000213623047	71.69000244140625	70.67521667480469	10057700
168	2021-03-23	71.58000183105469	74.29000091552734	71.56999969482422	74.0199966430664	72.97223663330078	10723800
169	2021-03-24	73.43000030517578	73.66000366210938	72.41000366210938	72.83000183105469	71.79908752441406	14537400
170	2021-03-25	73.11000061035156	73.7300033569336	72.47000122070312	73.44999694824219	72.4103012084961	6823600
171	2021-03-26	73.0999984741211	74.12999725341797	72.63999938964844	74.05999755859375	73.01166534423828	10106000
172	2021-03-29	74.11000061035156	75.19999694824219	73.69000244140625	74.80000305175781	73.74120330810547	8644500
173	2021-03-30	74.11000061035156	74.55999755859375	73.73999786376953	74.22000122070312	73.16940307617188	5964600
174	2021-03-31	74.54000091552734	75.94000244140625	74.43000030517578	75.61000061035156	74.53973388671875	9430500
175	2021-04-01	75.5	76.37999725341797	75.37999725341797	75.7699966430664	74.69745635986328	6548900
176	2021-04-05	76.54000091552734	77.48999786376953	76.54000091552734	76.77999877929688	75.69316864013672	7328400
177	2021-04-06	76.56999969482422	77.75	75.94999694824219	77.55999755859375	76.46212768554688	6570500
178	2021-04-07	77.61000061035156	78.05999755859375	76.77999877929688	77.41000366210938	76.31425476074219	6761600
179	2021-04-08	77.69999694824219	78.41000366210938	77.44000244140625	77.76000213623047	76.65929412841797	7454600
180	2021-04-09	77.9000015258789	78.18000030517578	77.62000274658203	77.94000244140625	76.83674621582031	4969600
181	2021-04-12	77.77999877929688	78.29000091552734	77.20999908447266	77.63999938964844	76.54100036621094	6052900
182	2021-04-13	77.27999877929688	79.19999694824219	77.25	79.04000091552734	77.92117309570312	6319000
183	2021-04-14	78.54000091552734	79.2300033569336	78.37999725341797	79.12999725341797	78.00989532470703	4478200
184	2021-04-15	79.20999908447266	80.2699966430664	79.0199966430664	80.18000030517578	79.04503631591797	5012400
185	2021-04-16	80.7300033569336	81.41000366210938	80.25	80.94000244140625	79.7942886352539	15124100
186	2021-04-19	81.0	81.37000274658203	79.62000274658203	79.79000091552734	78.66056823730469	7658200
187	2021-04-20	79.66000366210938	80.95999908447266	79.62999725341797	80.52999877929688	79.39008331298828	7192100
188	2021-04-21	80.87999725341797	81.18000030517578	77.69000244140625	77.97000122070312	76.86632537841797	8565100
189	2021-04-22	78.19999694824219	79.30000305175781	78.0199966430664	78.31999969482422	77.21136474609375	8261700
190	2021-04-23	78.19000244140625	78.62999725341797	77.83000183105469	78.23999786376953	77.13249969482422	6034900
191	2021-04-26	78.38999938964844	78.61000061035156	77.54000091552734	77.93000030517578	76.82688903808594	7425100
192	2021-04-27	77.93000030517578	78.1500015258789	77.08000183105469	77.27999877929688	76.18609619140625	5871900
193	2021-04-28	77.25	77.44999694824219	76.62999725341797	77.08999633789062	75.99877166748047	5522200
194	2021-04-29	77.0999984741211	77.7699966430664	76.66000366210938	77.22000122070312	76.12693786621094	5558700
195	2021-04-30	77.23999786376953	77.63999938964844	76.69000244140625	77.51000213623047	76.412841796875	8024600
196	2021-05-03	77.83000183105469	77.98999786376953	76.5199966430664	76.69999694824219	75.61430358886719	6076000
197	2021-05-04	76.19999694824219	76.41000366210938	74.76000213623047	75.69000244140625	74.61860656738281	9178300
198	2021-05-05	75.76000213623047	75.9000015258789	73.4000015258789	73.77999877929688	72.73562622070312	10643200
199	2021-05-06	74.0	74.19000244140625	73.30999755859375	74.01000213623047	72.96238708496094	7069200
200	2021-05-07	74.5	75.62999725341797	74.5	74.52999877929688	73.47501373291016	5677400
201	2021-05-10	74.33999633789062	75.72000122070312	74.26000213623047	74.80000305175781	73.74120330810547	6210400
202	2021-05-11	73.62000274658203	74.1500015258789	72.69000244140625	74.06999969482422	73.02152252197266	10515100
203	2021-05-12	73.5	73.66000366210938	71.5	71.54000091552734	70.52733612060547	9093200
204	2021-05-13	72.1500015258789	73.13999938964844	71.68000030517578	72.62999725341797	71.6019058227539	5469300
205	2021-05-14	73.0	73.6500015258789	72.79000091552734	73.12000274658203	72.08497619628906	5446200
206	2021-05-17	73.0	73.16000366210938	71.70999908447266	71.9000015258789	70.88224029541016	10369300
207	2021-05-18	71.75	72.66999816894531	71.27999877929688	72.29000091552734	71.26673126220703	8195100
208	2021-05-19	71.61000061035156	72.72000122070312	71.19999694824219	72.66000366210938	71.6314926147461	8486600
209	2021-05-20	73.12999725341797	74.7699966430664	72.98999786376953	74.29000091552734	73.23841094970703	10798500
210	2021-05-21	74.58000183105469	75.25	73.98999786376953	74.44000244140625	73.38629913330078	8689300
211	2021-05-24	74.7699966430664	74.87999725341797	73.91999816894531	74.02999877929688	72.98209381103516	6746900
212	2021-05-25	74.0199966430664	74.0199966430664	73.1500015258789	73.37000274658203	72.33143615722656	7440600
213	2021-05-26	73.4000015258789	73.80999755859375	73.05000305175781	73.47000122070312	72.43002319335938	7408800
214	2021-05-27	73.62000274658203	73.80999755859375	72.80000305175781	73.0	71.9666748046875	10956100
215	2021-05-28	73.5999984741211	74.2300033569336	73.19000244140625	73.22000122070312	72.18356323242188	9177500
216	2021-06-01	73.4000015258789	73.4000015258789	72.04000091552734	72.12000274658203	71.47496032714844	9056100
217	2021-06-02	72.08000183105469	73.16999816894531	71.81999969482422	72.70999908447266	72.05967712402344	6421000
218	2021-06-03	72.0199966430664	72.9800033569336	72.0199966430664	72.37000274658203	71.72271728515625	8871500
219	2021-06-04	72.68000030517578	72.88999938964844	72.26000213623047	72.33999633789062	71.69298553466797	6586300
220	2021-06-07	72.56999969482422	72.94999694824219	72.11000061035156	72.47000122070312	71.82183074951172	5988500
221	2021-06-08	72.91999816894531	73.11000061035156	71.70999908447266	72.13999938964844	71.4947738647461	5803000
222	2021-06-09	72.37000274658203	72.9000015258789	72.06999969482422	72.44999694824219	71.802001953125	6660400
223	2021-06-10	72.33999633789062	73.55000305175781	72.16999816894531	73.51000213623047	72.85253143310547	8203300
224	2021-06-11	73.5999984741211	73.5999984741211	72.91999816894531	73.48999786376953	72.83270263671875	4548400
225	2021-06-14	73.61000061035156	73.94000244140625	73.02999877929688	73.30999755859375	72.65431213378906	4991900
226	2021-06-15	73.41999816894531	74.06999969482422	73.06999969482422	73.43000030517578	72.77323913574219	7770300
227	2021-06-16	74.0	74.58999633789062	73.11000061035156	73.30000305175781	72.6444091796875	9646200
228	2021-06-17	73.33999633789062	74.97000122070312	73.0199966430664	74.58000183105469	73.91295623779297	10553800
229	2021-06-18	74.44000244140625	74.91999816894531	73.02999877929688	73.27999877929688	72.62457275390625	17539000
230	2021-06-21	73.69000244140625	74.52999877929688	72.62000274658203	74.33000183105469	73.66519165039062	6499700
231	2021-06-22	74.18000030517578	74.73999786376953	74.08000183105469	74.11000061035156	73.44715881347656	5513100
232	2021-06-23	74.12000274658203	74.30999755859375	73.01000213623047	73.3499984741211	72.69395446777344	6079700
233	2021-06-24	73.4800033569336	73.58999633789062	72.58999633789062	72.87999725341797	72.22815704345703	7925200
234	2021-06-25	73.22000122070312	73.95999908447266	73.20999908447266	73.86000061035156	73.19939422607422	6676800
235	2021-06-28	74.7699966430664	75.8499984741211	74.62999725341797	75.1500015258789	74.47785949707031	8444300
236	2021-06-29	74.75	75.6500015258789	74.02999877929688	74.08000183105469	73.41742706298828	6477400
237	2021-06-30	74.2699966430664	74.48999786376953	73.06999969482422	73.27999877929688	72.62457275390625	8672600
238	2021-07-01	73.30000305175781	74.4800033569336	73.08000183105469	74.19000244140625	73.52644348144531	6423000
239	2021-07-02	74.33000183105469	74.44000244140625	73.72000122070312	74.27999877929688	73.61563110351562	4282300
240	2021-07-06	74.51000213623047	75.16999816894531	74.04000091552734	75.12999725341797	74.4580307006836	6957200
241	2021-07-07	75.26000213623047	75.61000061035156	74.8499984741211	75.33000183105469	74.65625	5661800
242	2021-07-08	74.62000274658203	76.0199966430664	74.41999816894531	75.12999725341797	74.4580307006836	5881400
243	2021-07-09	75.0	75.41999816894531	74.27999877929688	74.98999786376953	74.31928253173828	5592800
244	2021-07-12	75.19999694824219	75.48999786376953	74.37999725341797	75.08999633789062	74.41838836669922	5743500
245	2021-07-13	75.0999984741211	75.76000213623047	74.62999725341797	74.86000061035156	74.19044494628906	5165500
246	2021-07-14	75.0	76.16999816894531	74.63999938964844	75.69999694824219	75.02293395996094	6956100
247	2021-07-15	75.66000366210938	76.87999725341797	75.19000244140625	76.81999969482422	76.1329116821289	7638200
248	2021-07-16	76.87000274658203	78.3499984741211	76.87000274658203	77.91999816894531	77.22308349609375	9088000
249	2021-07-19	77.43000030517578	78.37999725341797	76.0199966430664	76.98999786376953	76.3013916015625	9891800
250	2021-07-20	77.0199966430664	77.69999694824219	76.86000061035156	77.16999816894531	76.47978210449219	6562000
251	2021-07-21	77.16999816894531	77.27999877929688	75.80999755859375	75.87999725341797	75.20132446289062	8931900
252	2021-07-22	75.98999786376953	76.6500015258789	75.88999938964844	76.12000274658203	75.4391860961914	5534800
253	2021-07-23	76.52999877929688	77.41000366210938	75.91999816894531	77.19999694824219	76.509521484375	4953500
254	2021-07-26	76.79000091552734	77.13999938964844	76.44000244140625	76.91000366210938	76.22211456298828	6014000
255	2021-07-27	76.87999725341797	77.9800033569336	76.11000061035156	77.86000061035156	77.16361236572266	7592100
256	2021-07-28	77.88999938964844	78.33000183105469	77.22000122070312	77.8499984741211	77.15370178222656	5177500
257	2021-07-29	78.0	78.4000015258789	77.62000274658203	78.16000366210938	77.4609375	4141900
258	2021-07-30	77.9800033569336	78.8499984741211	77.73999786376953	77.9000015258789	77.20326232910156	5488900
259	2021-08-02	78.47000122070312	78.91000366210938	78.12999725341797	78.80999755859375	78.10511779785156	7520700
260	2021-08-03	78.75	79.8499984741211	78.37000274658203	79.41999816894531	78.70966339111328	6249400
261	2021-08-04	79.36000061035156	80.0	78.7699966430664	79.87000274658203	79.15564727783203	8050200
262	2021-08-05	79.79000091552734	80.62000274658203	79.52999877929688	80.48999786376953	79.77008819580078	6283700
263	2021-08-06	80.48999786376953	81.0	80.05999755859375	80.61000061035156	79.88902282714844	4634300
264	2021-08-09	80.95999908447266	81.13999938964844	80.12000274658203	80.55999755859375	79.83946990966797	5621600
265	2021-08-10	80.68000030517578	80.80999755859375	80.19999694824219	80.52999877929688	79.80973052978516	4506800
266	2021-08-11	81.13999938964844	83.41000366210938	80.97000122070312	82.37000274658203	81.63328552246094	9419300
267	2021-08-12	82.0199966430664	83.12999725341797	81.83000183105469	83.0	82.25764465332031	6762800
268	2021-08-13	83.25	83.55000305175781	82.83000183105469	83.44999694824219	82.70362091064453	3999500
269	2021-08-16	83.44999694824219	84.43000030517578	83.1500015258789	83.94999694824219	83.19915008544922	8579700
270	2021-08-17	83.5999984741211	84.0	83.12000274658203	83.95999908447266	83.20906066894531	5257000
271	2021-08-18	84.2300033569336	84.95999908447266	83.88999938964844	84.41999816894531	83.6649398803711	9511700
272	2021-08-19	83.97000122070312	85.0999984741211	83.91999816894531	84.55000305175781	83.79378509521484	6968000
273	2021-08-20	84.54000091552734	86.43000030517578	84.0199966430664	86.27999877929688	85.50830841064453	7589300
274	2021-08-23	85.80999755859375	86.08000183105469	84.01000213623047	84.4000015258789	83.6451187133789	8837100
275	2021-08-24	84.2300033569336	84.4800033569336	83.41000366210938	84.13999938964844	83.387451171875	5786100
276	2021-08-25	84.13999938964844	84.86000061035156	83.58000183105469	84.52999877929688	83.77395629882812	5930000
277	2021-08-26	84.11000061035156	84.19000244140625	83.66999816894531	83.80999755859375	83.4404296875	5294000
278	2021-08-27	83.94000244140625	84.19000244140625	83.33999633789062	83.41000366210938	83.04220581054688	5974200
279	2021-08-30	83.26000213623047	84.25	83.01000213623047	83.94999694824219	83.57981872558594	6001700
280	2021-08-31	83.81999969482422	84.44000244140625	83.51000213623047	83.98999786376953	83.61963653564453	6844000
281	2021-09-01	84.1500015258789	85.76000213623047	84.05999755859375	85.33999633789062	84.96368408203125	5862300
282	2021-09-02	85.41999816894531	86.51000213623047	85.41999816894531	86.4800033569336	86.09866333007812	5214000
283	2021-09-03	85.76000213623047	86.30999755859375	85.37999725341797	85.69000244140625	85.31214904785156	4621100
284	2021-09-07	85.44000244140625	85.48999786376953	84.47000122070312	85.02999877929688	84.6550521850586	6791300
285	2021-09-08	85.12000274658203	86.97000122070312	84.79000091552734	86.44000244140625	86.058837890625	6230100
286	2021-09-09	86.29000091552734	86.66999816894531	85.75	85.83999633789062	85.46147918701172	4108300
287	2021-09-10	85.97000122070312	85.97000122070312	84.5999984741211	84.93000030517578	84.55549621582031	5508000
288	2021-09-13	85.88999938964844	85.94000244140625	84.38999938964844	84.58000183105469	84.20703887939453	6498800
289	2021-09-14	84.79000091552734	85.19000244140625	84.44999694824219	84.63999938964844	84.26677703857422	4658200
290	2021-09-15	84.33000183105469	85.13999938964844	84.05999755859375	84.61000061035156	84.23690795898438	5707000
291	2021-09-16	84.4800033569336	84.97000122070312	83.66000366210938	84.0	83.62960052490234	5380600
292	2021-09-17	83.4000015258789	83.93000030517578	81.55000305175781	81.63999938964844	81.2800064086914	15390400
293	2021-09-20	81.54000091552734	82.54000091552734	80.66000366210938	81.69000244140625	81.32978820800781	8994100
294	2021-09-21	81.93000030517578	82.86000061035156	81.7300033569336	81.91999816894531	81.55876922607422	6450700
295	2021-09-22	82.08999633789062	82.91000366210938	81.56999969482422	81.9000015258789	81.53885650634766	5662200
296	2021-09-23	82.18000030517578	82.37999725341797	81.13999938964844	81.2699966430664	80.91162872314453	6414300
297	2021-09-24	81.23999786376953	81.7300033569336	80.48999786376953	80.69999694824219	80.34414672851562	6113800
298	2021-09-27	80.01000213623047	80.79000091552734	78.55000305175781	78.76000213623047	78.41270446777344	8600900
299	2021-09-28	78.4800033569336	78.58999633789062	77.01000213623047	77.2699966430664	76.92926788330078	9257400
300	2021-09-29	77.62000274658203	79.02999877929688	77.44999694824219	78.3499984741211	78.00450897216797	7496100
301	2021-09-30	78.83999633789062	79.41000366210938	77.9000015258789	78.5199966430664	78.17375946044922	10186800
302	2021-10-01	79.0199966430664	79.58999633789062	78.0199966430664	79.20999908447266	78.8607177734375	7961100
303	2021-10-04	79.05000305175781	79.91999816894531	78.51000213623047	79.36000061035156	79.01005554199219	6027800
304	2021-10-05	79.43000030517578	79.9000015258789	79.08999633789062	79.4800033569336	79.12953186035156	5434600
305	2021-10-06	79.26000213623047	81.29000091552734	78.6500015258789	81.18000030517578	80.82202911376953	6876200
306	2021-10-07	81.4800033569336	82.61000061035156	80.79000091552734	80.91999816894531	80.56317901611328	5753200
307	2021-10-08	81.01000213623047	81.02999877929688	80.1500015258789	80.20999908447266	79.85630798339844	3592900
308	2021-10-11	79.19999694824219	79.36000061035156	77.73999786376953	77.83000183105469	77.48680877685547	8798700
309	2021-10-12	78.0999984741211	79.18000030517578	77.56999969482422	78.87000274658203	78.52222442626953	7791200
310	2021-10-13	79.04000091552734	80.36000061035156	78.58999633789062	80.19000244140625	79.8364028930664	6260100
311	2021-10-14	80.36000061035156	81.8499984741211	80.20999908447266	81.45999908447266	81.10079956054688	6486000
312	2021-10-15	81.94000244140625	82.44999694824219	81.19999694824219	81.66999816894531	81.30986785888672	14634200
313	2021-10-18	81.33999633789062	81.66000366210938	80.76000213623047	80.98999786376953	80.63286590576172	4942100
314	2021-10-19	81.72000122070312	82.1500015258789	81.22000122070312	82.02999877929688	81.66828155517578	5717500
315	2021-10-20	82.75	84.66000366210938	82.37999725341797	83.91999816894531	83.5499496459961	6942600
316	2021-10-21	84.20999908447266	84.69999694824219	83.72000122070312	83.80999755859375	83.4404296875	4945000
317	2021-10-22	83.97000122070312	84.58999633789062	83.73999786376953	84.41999816894531	84.04774475097656	4732400
318	2021-10-25	84.4000015258789	84.80999755859375	83.93000030517578	84.29000091552734	83.91831970214844	3987300
319	2021-10-26	84.41000366210938	86.27999877929688	84.37000274658203	85.47000122070312	85.0931167602539	6969100
320	2021-10-27	86.01000213623047	86.3499984741211	84.76000213623047	85.01000213623047	84.63514709472656	4356900
321	2021-10-28	84.91999816894531	86.48999786376953	84.7300033569336	86.41999816894531	86.03892517089844	6568400
322	2021-10-29	86.16999816894531	86.45999908447266	84.94000244140625	85.33000183105469	84.9537353515625	7791400
323	2021-11-01	85.44000244140625	85.81999969482422	84.93000030517578	85.58999633789062	85.21258544921875	5135200
324	2021-11-02	85.8499984741211	86.23999786376953	84.38999938964844	85.41999816894531	85.0433349609375	7266400
325	2021-11-03	85.66999816894531	85.80000305175781	84.23999786376953	85.23999786376953	84.86412811279297	5723200
326	2021-11-04	85.16000366210938	85.38999938964844	83.16999816894531	84.76000213623047	84.38624572753906	6594000
327	2021-11-05	84.75	85.70999908447266	84.31999969482422	85.52999877929688	85.15284729003906	4885400
328	2021-11-08	85.52999877929688	85.5999984741211	84.04000091552734	84.58999633789062	84.21699523925781	5391000
329	2021-11-09	84.69000244140625	85.16999816894531	84.36000061035156	84.94000244140625	84.5654525756836	3917600
330	2021-11-10	84.94000244140625	85.37000274658203	84.51000213623047	85.19999694824219	84.82430267333984	5192700
331	2021-11-11	85.47000122070312	85.5	84.56999969482422	85.37000274658203	84.99356079101562	5370200
332	2021-11-12	85.37000274658203	86.66999816894531	85.02999877929688	86.30999755859375	85.92941284179688	6465900
333	2021-11-15	86.91000366210938	87.3499984741211	86.47000122070312	87.33999633789062	86.95486450195312	5543000
334	2021-11-16	87.06999969482422	87.41999816894531	86.66999816894531	86.9800033569336	86.5964584350586	5497200
335	2021-11-17	86.83000183105469	87.87999725341797	86.41000366210938	87.77999877929688	87.39292907714844	6203100
336	2021-11-18	87.72000122070312	87.87999725341797	86.81999969482422	87.5999984741211	87.2137222290039	5537400
337	2021-11-19	88.0	88.83000183105469	87.0	88.30999755859375	87.92059326171875	6765100
338	2021-11-22	88.1500015258789	88.41999816894531	87.33000183105469	87.36000061035156	86.97478485107422	5214500
339	2021-11-23	87.0999984741211	87.9000015258789	86.52999877929688	87.30999755859375	86.92500305175781	7408000
340	2021-11-24	86.61000061035156	87.30000305175781	86.19000244140625	87.20999908447266	87.20999908447266	4553900
341	2021-11-26	86.91999816894531	87.44999694824219	85.86000061035156	86.08999633789062	86.08999633789062	4340700
342	2021-11-29	87.22000122070312	88.91999816894531	86.55000305175781	88.66000366210938	88.66000366210938	8712500
343	2021-11-30	88.05000305175781	88.94999694824219	86.41999816894531	86.77999877929688	86.77999877929688	16328300
344	2021-12-01	87.0	89.68000030517578	87.0	87.83999633789062	87.83999633789062	10062800
345	2021-12-02	87.94999694824219	89.5199966430664	87.61000061035156	88.62000274658203	88.62000274658203	8303500
346	2021-12-03	89.1500015258789	89.1500015258789	86.0199966430664	88.02999877929688	88.02999877929688	11190300