Volt/voltron/data/NEM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	66.26000213623047	66.80000305175781	65.8499984741211	66.75	64.3139877319336	6951000
3	2020-07-27	68.69000244140625	70.30000305175781	68.08999633789062	69.04000091552734	66.5204086303711	12918300
4	2020-07-28	67.88999938964844	69.2300033569336	67.2300033569336	68.58999633789062	66.08684539794922	6533400
5	2020-07-29	68.77999877929688	68.83999633789062	66.8499984741211	67.88999938964844	65.41239166259766	7333900
6	2020-07-30	66.20999908447266	67.86000061035156	64.52999877929688	65.66000366210938	63.2637825012207	7179200
7	2020-07-31	66.61000061035156	69.22000122070312	65.76000213623047	69.19999694824219	66.67457580566406	8988200
8	2020-08-03	69.19999694824219	69.4000015258789	67.48999786376953	68.1500015258789	65.66289520263672	6137400
9	2020-08-04	68.37000274658203	70.44999694824219	67.30000305175781	70.25	67.68626403808594	7627100
10	2020-08-05	71.76000213623047	72.22000122070312	69.77999877929688	70.37000274658203	67.8018798828125	7661800
11	2020-08-06	71.19000244140625	71.33999633789062	69.3499984741211	70.11000061035156	67.5513687133789	6786500
12	2020-08-07	69.0199966430664	69.48999786376953	68.36000061035156	68.91000366210938	66.39517211914062	6067700
13	2020-08-10	69.25	70.4000015258789	67.51000213623047	67.88999938964844	65.41239166259766	5607100
14	2020-08-11	64.58999633789062	64.94000244140625	62.650001525878906	62.869998931884766	60.57558822631836	11407200
15	2020-08-12	64.47000122070312	64.62999725341797	62.689998626708984	62.9900016784668	60.69120788574219	8270200
16	2020-08-13	64.02999877929688	64.70999908447266	63.34000015258789	64.11000061035156	61.77033615112305	5629400
17	2020-08-14	64.22000122070312	64.52999877929688	63.36000061035156	63.849998474121094	61.51982498168945	3869200
18	2020-08-17	66.12000274658203	68.37000274658203	65.55999755859375	68.3499984741211	65.85560607910156	8442100
19	2020-08-18	69.80000305175781	69.80999755859375	66.76000213623047	67.69999694824219	65.22932434082031	5309200
20	2020-08-19	67.18000030517578	68.26000213623047	65.38999938964844	65.9800033569336	63.57209777832031	6093700
21	2020-08-20	65.9800033569336	67.52999877929688	65.7300033569336	67.2300033569336	64.77648162841797	4623200
22	2020-08-21	66.73999786376953	66.73999786376953	65.22000122070312	65.56999969482422	63.17705535888672	5430200
23	2020-08-24	66.44999694824219	66.51000213623047	64.77999877929688	65.19999694824219	62.820552825927734	4546900
24	2020-08-25	65.02999877929688	65.0999984741211	63.2599983215332	64.86000061035156	62.49296569824219	4179400
25	2020-08-26	64.16000366210938	65.7699966430664	63.970001220703125	65.66999816894531	63.273406982421875	4141400
26	2020-08-27	66.79000091552734	66.79000091552734	63.709999084472656	64.76000213623047	62.3966178894043	4857900
27	2020-08-28	65.77999877929688	67.08999633789062	65.27999877929688	66.70999908447266	64.27545166015625	4472500
28	2020-08-31	66.9800033569336	68.22000122070312	66.68000030517578	67.27999877929688	64.82465362548828	6040600
29	2020-09-01	68.48999786376953	68.55000305175781	65.86000061035156	67.0199966430664	64.57414245605469	6144000
30	2020-09-02	66.0	67.55000305175781	64.7699966430664	67.52999877929688	65.06552124023438	7384200
31	2020-09-03	66.86000061035156	67.05000305175781	64.76000213623047	66.12999725341797	63.716609954833984	7148200
32	2020-09-04	65.66000366210938	65.81999969482422	63.349998474121094	65.3499984741211	62.96508026123047	6969200
33	2020-09-08	64.37999725341797	66.93000030517578	63.43000030517578	65.7699966430664	63.369754791259766	6152200
34	2020-09-09	66.16999816894531	68.41999816894531	66.16000366210938	68.16999816894531	65.93277740478516	5519000
35	2020-09-10	68.66999816894531	68.8499984741211	66.37000274658203	66.48999786376953	64.30791473388672	4837700
36	2020-09-11	67.12000274658203	67.62999725341797	65.80999755859375	66.22000122070312	64.04678344726562	4064900
37	2020-09-14	66.6500015258789	67.58000183105469	66.54000091552734	67.37999725341797	65.16870880126953	5007900
38	2020-09-15	68.0	68.56999969482422	67.05000305175781	67.55000305175781	65.33313751220703	4301500
39	2020-09-16	67.83999633789062	68.44000244140625	67.22000122070312	67.29000091552734	65.0816650390625	5526400
40	2020-09-17	66.1500015258789	66.58999633789062	65.37999725341797	66.31999969482422	64.14350128173828	6656600
41	2020-09-18	66.20999908447266	66.79000091552734	64.54000091552734	64.70999908447266	62.58633041381836	12537400
42	2020-09-21	63.400001525878906	64.29000091552734	62.720001220703125	63.66999816894531	61.580467224121094	9673400
43	2020-09-22	63.779998779296875	64.33999633789062	62.52000045776367	63.45000076293945	61.36769104003906	6165700
44	2020-09-23	62.9900016784668	63.09000015258789	59.79999923706055	60.220001220703125	58.24369430541992	9235800
45	2020-09-24	59.720001220703125	62.18000030517578	59.279998779296875	61.439998626708984	59.42365264892578	6268300
46	2020-09-25	60.720001220703125	61.65999984741211	60.529998779296875	61.41999816894531	59.4043083190918	3833800
47	2020-09-28	62.0	62.83000183105469	61.310001373291016	62.130001068115234	60.09101104736328	5400800
48	2020-09-29	62.5	63.45000076293945	62.38999938964844	62.77000045776367	60.71000289916992	4130400
49	2020-09-30	62.4900016784668	63.900001525878906	61.849998474121094	63.45000076293945	61.36769104003906	7212700
50	2020-10-01	64.0	64.0999984741211	62.65999984741211	62.83000183105469	60.768035888671875	6503200
51	2020-10-02	62.63999938964844	63.400001525878906	62.150001525878906	62.290000915527344	60.24576187133789	4646000
52	2020-10-05	62.29999923706055	63.95000076293945	62.27000045776367	63.130001068115234	61.058189392089844	4476700
53	2020-10-06	63.29999923706055	63.72999954223633	60.77000045776367	60.81999969482422	58.82400131225586	6970400
54	2020-10-07	61.36000061035156	61.779998779296875	60.88999938964844	61.16999816894531	59.162513732910156	4121300
55	2020-10-08	61.470001220703125	62.15999984741211	61.209999084472656	61.720001220703125	59.694461822509766	3913800
56	2020-10-09	62.720001220703125	62.91999816894531	61.849998474121094	62.81999969482422	60.75836181640625	4874700
57	2020-10-12	62.709999084472656	63.470001220703125	62.5	62.93000030517578	60.86475372314453	3875000
58	2020-10-13	62.5099983215332	62.849998474121094	61.630001068115234	62.7599983215332	60.7003288269043	4050400
59	2020-10-14	63.400001525878906	64.33000183105469	62.900001525878906	64.0	61.899635314941406	4353300
60	2020-10-15	63.18000030517578	63.63999938964844	62.47999954223633	63.0	60.932456970214844	4091800
61	2020-10-16	63.150001525878906	63.34000015258789	62.5099983215332	62.66999816894531	60.613285064697266	3582700
62	2020-10-19	63.150001525878906	63.34000015258789	61.56999969482422	61.709999084472656	59.68479537963867	3138200
63	2020-10-20	61.88999938964844	62.099998474121094	60.88999938964844	61.189998626708984	59.18185806274414	4656200
64	2020-10-21	61.66999816894531	62.380001068115234	61.2599983215332	61.47999954223633	59.46234130859375	5037200
65	2020-10-22	60.81999969482422	60.939998626708984	59.84000015258789	60.540000915527344	58.553192138671875	5104400
66	2020-10-23	60.380001068115234	60.9900016784668	60.02000045776367	60.470001220703125	58.4854850769043	3243100
67	2020-10-26	59.970001220703125	61.029998779296875	59.79999923706055	60.31999969482422	58.34040832519531	3783100
68	2020-10-27	60.56999969482422	61.79999923706055	60.279998779296875	61.650001525878906	59.626766204833984	4457700
69	2020-10-28	60.540000915527344	60.54999923706055	58.290000915527344	58.650001525878906	56.725215911865234	9871200
70	2020-10-29	58.880001068115234	61.470001220703125	58.459999084472656	60.34000015258789	58.3597526550293	7026400
71	2020-10-30	60.939998626708984	62.970001220703125	60.79999923706055	62.84000015258789	60.777706146240234	9150000
72	2020-11-02	63.25	64.93000030517578	62.61000061035156	64.7300033569336	62.60568618774414	8314100
73	2020-11-03	65.0999984741211	67.25	65.0999984741211	66.66999816894531	64.48200988769531	7474000
74	2020-11-04	66.66999816894531	66.87000274658203	64.94000244140625	65.08000183105469	62.94419860839844	8415300
75	2020-11-05	66.94000244140625	68.30000305175781	66.69999694824219	67.8499984741211	65.62328338623047	8509700
76	2020-11-06	68.38999938964844	68.44999694824219	67.5	68.13999938964844	65.90376281738281	4664700
77	2020-11-09	64.25	66.51000213623047	62.869998931884766	66.01000213623047	63.84367370605469	10766800
78	2020-11-10	65.55000305175781	65.9800033569336	64.25	64.88999938964844	62.76042938232422	7129300
79	2020-11-11	64.30999755859375	65.66000366210938	63.310001373291016	65.62999725341797	63.47615051269531	8060300
80	2020-11-12	66.0	66.22000122070312	64.87000274658203	65.0199966430664	62.88616180419922	5337300
81	2020-11-13	66.0	66.05000305175781	65.33999633789062	65.70999908447266	63.55351638793945	3452200
82	2020-11-16	65.4000015258789	66.12000274658203	64.91999816894531	65.66999816894531	63.514827728271484	3502600
83	2020-11-17	65.36000061035156	65.73999786376953	64.44000244140625	64.52999877929688	62.41224670410156	4261300
84	2020-11-18	64.4000015258789	64.4000015258789	61.4900016784668	61.560001373291016	59.53971481323242	5933300
85	2020-11-19	60.959999084472656	61.4900016784668	60.43000030517578	61.40999984741211	59.39463424682617	7013900
86	2020-11-20	62.02000045776367	62.380001068115234	61.130001068115234	61.650001525878906	59.626766204833984	5343100
87	2020-11-23	60.880001068115234	61.220001220703125	58.58000183105469	58.68000030517578	56.75423049926758	9078000
88	2020-11-24	57.310001373291016	57.709999084472656	56.54999923706055	56.869998931884766	55.00363540649414	11438800
89	2020-11-25	57.65999984741211	58.13999938964844	57.310001373291016	57.779998779296875	55.88376998901367	7267100
90	2020-11-27	57.13999938964844	58.619998931884766	56.7599983215332	58.47999954223633	56.560794830322266	3749900
91	2020-11-30	57.880001068115234	58.90999984741211	57.459999084472656	58.81999969482422	56.88964080810547	10965200
92	2020-12-01	59.68000030517578	60.36000061035156	58.459999084472656	60.209999084472656	58.23401641845703	10436500
93	2020-12-02	60.08000183105469	60.560001373291016	59.59000015258789	59.959999084472656	57.992225646972656	6802300
94	2020-12-03	60.20000076293945	60.61000061035156	59.209999084472656	59.5099983215332	57.55699157714844	5479900
95	2020-12-04	59.38999938964844	59.86000061035156	59.0099983215332	59.439998626708984	57.489288330078125	5107600
96	2020-12-07	59.65999984741211	62.119998931884766	59.400001525878906	61.439998626708984	59.42365264892578	7157400
97	2020-12-08	62.0099983215332	62.0099983215332	61.0	61.5099983215332	59.491355895996094	4363500
98	2020-12-09	61.150001525878906	61.310001373291016	59.65999984741211	59.97999954223633	58.011566162109375	5985800
99	2020-12-10	59.7400016784668	60.45000076293945	59.099998474121094	59.18000030517578	57.62209701538086	6292000
100	2020-12-11	59.0	59.72999954223633	58.58000183105469	58.869998931884766	57.320255279541016	4973300
101	2020-12-14	58.86000061035156	59.41999816894531	57.529998779296875	57.560001373291016	56.04474639892578	5781200
102	2020-12-15	58.66999816894531	59.5	58.2400016784668	59.040000915527344	57.485782623291016	4980700
103	2020-12-16	59.47999954223633	60.400001525878906	59.0099983215332	60.2400016784668	58.65419387817383	5409100
104	2020-12-17	61.18000030517578	62.290000915527344	61.060001373291016	61.63999938964844	60.017337799072266	7229200
105	2020-12-18	61.63999938964844	61.68000030517578	60.47999954223633	60.5	58.907344818115234	10365900
106	2020-12-21	60.61000061035156	61.2400016784668	60.0099983215332	60.720001220703125	59.12155532836914	4843200
107	2020-12-22	60.869998931884766	61.029998779296875	59.13999938964844	59.40999984741211	57.84604263305664	5100800
108	2020-12-23	59.58000183105469	60.310001373291016	59.56999969482422	59.779998779296875	58.206298828125	3897900
109	2020-12-24	59.689998626708984	60.560001373291016	59.560001373291016	60.47999954223633	58.887874603271484	1857700
110	2020-12-28	61.279998779296875	61.63999938964844	59.7400016784668	59.81999969482422	58.24524688720703	3749500
111	2020-12-29	60.20000076293945	60.54999923706055	59.58000183105469	59.72999954223633	58.15761947631836	3795200
112	2020-12-30	59.86000061035156	60.40999984741211	59.54999923706055	60.38999938964844	58.80023956298828	3539500
113	2020-12-31	60.52000045776367	60.529998779296875	59.41999816894531	59.88999938964844	58.31340789794922	3700400
114	2021-01-04	61.900001525878906	63.400001525878906	61.65999984741211	63.150001525878906	61.487586975097656	9427500
115	2021-01-05	63.720001220703125	63.72999954223633	62.349998474121094	63.43000030517578	61.760215759277344	5602300
116	2021-01-06	62.79999923706055	65.4000015258789	62.689998626708984	65.23999786376953	63.52256774902344	9867400
117	2021-01-07	64.91000366210938	65.77999877929688	64.25	65.13999938964844	63.42520523071289	5358100
118	2021-01-08	64.04000091552734	64.19999694824219	61.7400016784668	62.790000915527344	61.13706588745117	8805700
119	2021-01-11	61.630001068115234	62.720001220703125	61.40999984741211	61.95000076293945	60.319175720214844	5753100
120	2021-01-12	62.060001373291016	62.689998626708984	61.459999084472656	62.4900016784668	60.84496307373047	4282100
121	2021-01-13	62.5099983215332	63.27000045776367	62.04999923706055	62.06999969482422	60.43601989746094	5343100
122	2021-01-14	63.20000076293945	63.68000030517578	62.119998931884766	63.33000183105469	61.6628532409668	6193000
123	2021-01-15	62.630001068115234	63.43000030517578	61.779998779296875	61.86000061035156	60.231544494628906	5582600
124	2021-01-19	62.400001525878906	62.599998474121094	61.40999984741211	61.849998474121094	60.221805572509766	5270200
125	2021-01-20	62.84000015258789	64.05000305175781	61.9900016784668	63.52000045776367	61.84784698486328	6529700
126	2021-01-21	63.58000183105469	63.880001068115234	62.11000061035156	62.310001373291016	60.669700622558594	5088900
127	2021-01-22	61.150001525878906	62.36000061035156	60.38999938964844	61.75	60.12444305419922	4441400
128	2021-01-25	62.029998779296875	62.38999938964844	60.630001068115234	61.63999938964844	60.017337799072266	5594800
129	2021-01-26	61.470001220703125	62.43000030517578	61.40999984741211	61.47999954223633	59.861549377441406	4614100
130	2021-01-27	60.77000045776367	60.869998931884766	58.63999938964844	58.88999938964844	57.33972930908203	7514000
131	2021-01-28	60.150001525878906	60.90999984741211	59.41999816894531	59.72999954223633	58.15761947631836	6402400
132	2021-01-29	61.20000076293945	61.5	59.41999816894531	59.599998474121094	58.03104019165039	6669600
133	2021-02-01	61.11000061035156	61.209999084472656	58.900001525878906	59.880001068115234	58.30366897583008	7875800
134	2021-02-02	59.13999938964844	60.650001525878906	58.81999969482422	59.630001068115234	58.06025314331055	6238100
135	2021-02-03	59.720001220703125	60.099998474121094	58.86000061035156	58.90999984741211	57.35920333862305	9532600
136	2021-02-04	57.54999923706055	57.97999954223633	56.599998474121094	57.65999984741211	56.14210891723633	12158500
137	2021-02-05	58.040000915527344	59.45000076293945	57.439998626708984	59.29999923706055	57.73893356323242	6198600
138	2021-02-08	59.970001220703125	60.91999816894531	59.709999084472656	60.41999816894531	58.82945251464844	6247500
139	2021-02-09	60.72999954223633	60.77000045776367	59.77000045776367	60.0099983215332	58.43024444580078	4425000
140	2021-02-10	60.66999816894531	60.79999923706055	59.54999923706055	59.70000076293945	58.12841033935547	4549300
141	2021-02-11	59.61000061035156	60.0	58.33000183105469	58.380001068115234	56.84315872192383	5309100
142	2021-02-12	57.90999984741211	59.2400016784668	57.54999923706055	58.939998626708984	57.38841247558594	3784100
143	2021-02-16	58.529998779296875	58.63999938964844	57.45000076293945	57.79999923706055	56.27842330932617	7242700
144	2021-02-17	57.0	57.72999954223633	56.380001068115234	56.9900016784668	55.489749908447266	8553000
145	2021-02-18	56.97999954223633	58.11000061035156	56.060001373291016	57.36000061035156	55.85000991821289	8065700
146	2021-02-19	57.90999984741211	57.90999984741211	56.0099983215332	56.66999816894531	55.17816925048828	8699400
147	2021-02-22	57.13999938964844	57.70000076293945	56.529998779296875	57.4900016784668	55.97658920288086	10186700
148	2021-02-23	57.470001220703125	57.47999954223633	55.79999923706055	56.84000015258789	55.34369659423828	7575700
149	2021-02-24	56.47999954223633	57.689998626708984	55.83000183105469	57.08000183105469	55.57737731933594	6133100
150	2021-02-25	56.709999084472656	57.47999954223633	55.779998779296875	56.119998931884766	54.64264678955078	6738000
151	2021-02-26	55.459999084472656	55.84000015258789	54.18000030517578	54.380001068115234	52.94845962524414	10486700
152	2021-03-01	54.9900016784668	55.63999938964844	54.279998779296875	54.650001525878906	53.21134948730469	6721700
153	2021-03-02	54.880001068115234	57.38999938964844	54.81999969482422	56.79999923706055	55.30474853515625	9269700
154	2021-03-03	55.41999816894531	55.86000061035156	54.56999969482422	55.33000183105469	54.400211334228516	7281100
155	2021-03-04	55.27000045776367	56.5	54.790000915527344	55.41999816894531	54.48869323730469	8279700
156	2021-03-05	55.63999938964844	57.0	55.060001373291016	56.7400016784668	55.78651809692383	7920900
157	2021-03-08	56.86000061035156	56.88999938964844	55.630001068115234	56.38999938964844	55.4423942565918	7020200
158	2021-03-09	57.54999923706055	58.119998931884766	56.959999084472656	57.25	56.287940979003906	6590800
159	2021-03-10	57.970001220703125	58.81999969482422	57.279998779296875	58.18000030517578	57.20231628417969	7002800
160	2021-03-11	58.58000183105469	58.650001525878906	57.709999084472656	58.45000076293945	57.46778106689453	6393600
161	2021-03-12	57.470001220703125	59.02000045776367	57.349998474121094	58.9900016784668	57.99870681762695	5666600
162	2021-03-15	59.56999969482422	61.95000076293945	59.380001068115234	61.41999816894531	60.38786697387695	11254400
163	2021-03-16	61.369998931884766	62.380001068115234	60.939998626708984	61.81999969482422	60.78114700317383	8254900
164	2021-03-17	61.439998626708984	63.31999969482422	60.790000915527344	62.970001220703125	61.91182327270508	7792400
165	2021-03-18	62.13999938964844	63.630001068115234	62.04999923706055	62.2599983215332	61.213748931884766	8474200
166	2021-03-19	62.279998779296875	62.5099983215332	61.54999923706055	61.93000030517578	60.88929748535156	31287400
167	2021-03-22	61.220001220703125	61.5	60.369998931884766	60.88999938964844	59.86677551269531	6348000
168	2021-03-23	60.79999923706055	60.79999923706055	59.810001373291016	60.119998931884766	59.10971450805664	5730500
169	2021-03-24	60.15999984741211	60.77000045776367	59.959999084472656	60.369998931884766	59.35551071166992	5604000
170	2021-03-25	60.060001373291016	60.43000030517578	59.2599983215332	59.880001068115234	58.873748779296875	5922900
171	2021-03-26	59.93000030517578	61.619998931884766	59.7400016784668	61.5	60.466522216796875	6934600
172	2021-03-29	61.22999954223633	62.209999084472656	60.459999084472656	62.15999984741211	61.11543273925781	6180100
173	2021-03-30	60.959999084472656	61.060001373291016	59.45000076293945	59.880001068115234	58.873748779296875	6399200
174	2021-03-31	59.880001068115234	60.959999084472656	59.5099983215332	60.27000045776367	59.25719451904297	7149800
175	2021-04-01	61.029998779296875	61.90999984741211	60.25	61.810001373291016	60.77131652832031	6514100
176	2021-04-05	62.0	63.130001068115234	61.70000076293945	62.4900016784668	61.43988800048828	6140500
177	2021-04-06	62.79999923706055	63.43000030517578	62.540000915527344	62.79999923706055	61.74467849731445	6258500
178	2021-04-07	62.79999923706055	63.15999984741211	61.689998626708984	62.0099983215332	60.967952728271484	5630800
179	2021-04-08	62.33000183105469	62.849998474121094	61.709999084472656	61.79999923706055	60.76148223876953	6986100
180	2021-04-09	60.91999816894531	61.790000915527344	60.81999969482422	61.5099983215332	60.476356506347656	4883700
181	2021-04-12	61.25	61.369998931884766	60.43000030517578	60.61000061035156	59.59148025512695	5368100
182	2021-04-13	60.880001068115234	62.41999816894531	60.790000915527344	62.25	61.203922271728516	6028300
183	2021-04-14	62.380001068115234	62.65999984741211	61.66999816894531	61.849998474121094	60.81064224243164	3976100
184	2021-04-15	62.599998474121094	65.20999908447266	62.43000030517578	64.77999877929688	63.69140625	7805200
185	2021-04-16	65.55999755859375	65.87000274658203	64.9000015258789	65.41000366210938	64.31082153320312	6398600
186	2021-04-19	65.19999694824219	65.29000091552734	64.12999725341797	64.8499984741211	63.760223388671875	5471500
187	2021-04-20	64.95999908447266	66.31999969482422	64.72000122070312	65.83999633789062	64.73358917236328	5788900
188	2021-04-21	66.02999877929688	66.98999786376953	65.61000061035156	66.81999969482422	65.69712829589844	5169400
189	2021-04-22	66.22000122070312	66.38999938964844	65.22000122070312	65.69999694824219	64.595947265625	4785800
190	2021-04-23	66.4000015258789	66.63999938964844	65.48999786376953	65.72000122070312	64.61560821533203	4877800
191	2021-04-26	65.7300033569336	65.80999755859375	65.16000366210938	65.27999877929688	64.18299865722656	4052700
192	2021-04-27	65.18000030517578	65.37000274658203	64.13999938964844	64.20999908447266	63.130985260009766	4396100
193	2021-04-28	63.779998779296875	64.75	63.540000915527344	64.19999694824219	63.12114715576172	5609200
194	2021-04-29	63.2400016784668	63.54999923706055	60.849998474121094	62.310001373291016	61.26291275024414	8363300
195	2021-04-30	62.040000915527344	63.060001373291016	61.970001220703125	62.40999984741211	61.36123275756836	5186000
196	2021-05-03	63.47999954223633	64.87000274658203	63.13999938964844	64.45999908447266	63.37678146362305	5898800
197	2021-05-04	64.3499984741211	65.41000366210938	63.439998626708984	64.0199966430664	62.94417190551758	5960300
198	2021-05-05	64.52999877929688	65.01000213623047	63.61000061035156	64.83999633789062	63.75039291381836	5450800
199	2021-05-06	65.55999755859375	67.0199966430664	65.55999755859375	66.88999938964844	65.76595306396484	8615700
200	2021-05-07	67.61000061035156	67.95999908447266	66.58000183105469	67.33000183105469	66.19855499267578	8077200
201	2021-05-10	68.5	69.47000122070312	68.08999633789062	68.3499984741211	67.20140838623047	9143400
202	2021-05-11	67.66000366210938	68.87999725341797	67.0199966430664	68.77999877929688	67.62418365478516	6323200
203	2021-05-12	69.16999816894531	69.38999938964844	67.76000213623047	67.86000061035156	66.71965026855469	5649700
204	2021-05-13	67.5	69.33000183105469	67.16999816894531	68.91999816894531	67.76183319091797	5325200
205	2021-05-14	69.61000061035156	70.91999816894531	69.22000122070312	70.75	69.56108093261719	6538700
206	2021-05-17	71.25	74.23999786376953	70.70999908447266	74.0	72.7564697265625	17584300
207	2021-05-18	73.87999725341797	74.77999877929688	73.02999877929688	74.37999725341797	73.13008117675781	8940800
208	2021-05-19	73.9000015258789	75.30999755859375	72.94000244140625	73.66000366210938	72.42218780517578	11686800
209	2021-05-20	73.45999908447266	74.33999633789062	73.0999984741211	73.8499984741211	72.6089859008789	6743400
210	2021-05-21	74.25	74.45999908447266	73.12999725341797	73.52999877929688	72.29436492919922	5927900
211	2021-05-24	73.8499984741211	74.51000213623047	73.48999786376953	74.08000183105469	72.83512878417969	5758600
212	2021-05-25	73.94999694824219	74.05000305175781	72.93000030517578	73.19999694824219	71.96990203857422	6916900
213	2021-05-26	73.47000122070312	74.04000091552734	72.75	73.19000244140625	71.9600830078125	5864900
214	2021-05-27	73.13999938964844	73.73999786376953	72.81999969482422	73.08999633789062	71.86176300048828	9091100
215	2021-05-28	73.30000305175781	73.7699966430664	72.98999786376953	73.4800033569336	72.24520874023438	5352700
216	2021-06-01	73.5999984741211	74.2300033569336	73.08999633789062	73.94999694824219	72.70730590820312	5954300
217	2021-06-02	73.44999694824219	73.77999877929688	72.56999969482422	72.69999694824219	72.013916015625	6222400
218	2021-06-03	71.2699966430664	71.37999725341797	70.41999816894531	71.05999755859375	70.38938903808594	7614800
219	2021-06-04	71.48999786376953	72.18000030517578	71.13999938964844	71.44999694824219	70.77571105957031	5032700
220	2021-06-07	70.93000030517578	71.72000122070312	70.5199966430664	71.51000213623047	70.83514404296875	4548500
221	2021-06-08	71.33000183105469	71.41999816894531	69.88999938964844	69.93000030517578	69.27005767822266	6739000
222	2021-06-09	70.0199966430664	70.76000213623047	69.9800033569336	69.98999786376953	69.3294906616211	4105900
223	2021-06-10	70.25	71.19999694824219	70.0199966430664	71.05999755859375	70.38938903808594	4872400
224	2021-06-11	70.91999816894531	71.0	69.91999816894531	70.30999755859375	69.64646911621094	4827200
225	2021-06-14	69.38999938964844	70.18000030517578	69.06999969482422	69.83000183105469	69.17100524902344	5654300
226	2021-06-15	69.94999694824219	70.12000274658203	68.75	69.08000183105469	68.4280776977539	4858700
227	2021-06-16	69.0	69.66999816894531	67.88999938964844	68.44999694824219	67.80402374267578	9296800
228	2021-06-17	66.81999969482422	67.05000305175781	63.400001525878906	63.66999816894531	63.069129943847656	20424800
229	2021-06-18	63.43000030517578	63.869998931884766	62.540000915527344	62.619998931884766	62.0290412902832	17015300
230	2021-06-21	63.2400016784668	63.75	62.29999923706055	63.43000030517578	62.831398010253906	10795500
231	2021-06-22	63.400001525878906	63.75	62.77000045776367	62.91999816894531	62.326210021972656	8930700
232	2021-06-23	63.45000076293945	63.880001068115234	62.619998931884766	62.65999984741211	62.06866455078125	5248000
233	2021-06-24	63.060001373291016	63.220001220703125	62.27000045776367	62.29999923706055	61.71206283569336	5388400
234	2021-06-25	62.939998626708984	63.11000061035156	62.54999923706055	62.68000030517578	62.088478088378906	6138700
235	2021-06-28	62.7400016784668	63.0099983215332	62.13999938964844	62.650001525878906	62.05876159667969	4491900
236	2021-06-29	61.849998474121094	62.849998474121094	61.630001068115234	62.58000183105469	61.98942184448242	5556300
237	2021-06-30	62.84000015258789	63.779998779296875	62.650001525878906	63.380001068115234	62.7818717956543	5639800
238	2021-07-01	64.0	64.06999969482422	62.7599983215332	62.86000061035156	62.26677703857422	5577300
239	2021-07-02	63.7599983215332	64.11000061035156	63.02000045776367	63.36000061035156	62.76205825805664	5303000
240	2021-07-06	64.37999725341797	64.41999816894531	63.20000076293945	63.88999938964844	63.28705596923828	5400400
241	2021-07-07	64.04000091552734	64.30999755859375	63.25	63.630001068115234	63.029510498046875	3987100
242	2021-07-08	63.880001068115234	64.29000091552734	62.2400016784668	62.7599983215332	62.167720794677734	5535000
243	2021-07-09	63.15999984741211	64.22000122070312	63.119998931884766	63.97999954223633	63.37620544433594	4701100
244	2021-07-12	63.56999969482422	64.12000274658203	62.9900016784668	63.189998626708984	62.59366226196289	4318300
245	2021-07-13	63.27000045776367	64.4000015258789	63.18000030517578	63.369998931884766	62.77196502685547	5091600
246	2021-07-14	64.08000183105469	64.70999908447266	63.290000915527344	63.36000061035156	62.76205825805664	4808600
247	2021-07-15	63.439998626708984	63.810001373291016	63.09000015258789	63.4900016784668	62.89083480834961	4386400
248	2021-07-16	63.220001220703125	63.220001220703125	61.369998931884766	61.72999954223633	61.14744186401367	6278500
249	2021-07-19	61.040000915527344	61.43000030517578	59.91999816894531	60.689998626708984	60.11725616455078	8059500
250	2021-07-20	61.0	61.880001068115234	60.0099983215332	60.439998626708984	59.86961364746094	5804300
251	2021-07-21	59.81999969482422	60.68000030517578	59.599998474121094	60.36000061035156	59.79037094116211	5866800
252	2021-07-22	60.599998474121094	60.63999938964844	59.15999984741211	60.209999084472656	59.64178466796875	4654500
253	2021-07-23	59.5	60.209999084472656	59.029998779296875	60.11000061035156	59.542728424072266	7544100
254	2021-07-26	60.11000061035156	61.310001373291016	59.86000061035156	60.38999938964844	59.82008743286133	4609300
255	2021-07-27	60.369998931884766	61.41999816894531	59.86000061035156	61.31999969482422	60.741310119628906	4155200
256	2021-07-28	61.18000030517578	61.970001220703125	61.0099983215332	61.880001068115234	61.29602813720703	4390000
257	2021-07-29	62.93000030517578	63.45000076293945	62.5099983215332	62.720001220703125	62.12810134887695	5209400
258	2021-07-30	62.43000030517578	63.33000183105469	62.36000061035156	62.81999969482422	62.22715377807617	5480400
259	2021-08-02	62.560001373291016	62.720001220703125	61.90999984741211	61.97999954223633	61.39508056640625	3723600
260	2021-08-03	62.130001068115234	63.08000183105469	62.02000045776367	62.650001525878906	62.05876159667969	3866300
261	2021-08-04	63.119998931884766	63.459999084472656	61.83000183105469	61.86000061035156	61.276214599609375	4036600
262	2021-08-05	61.88999938964844	62.08000183105469	61.119998931884766	61.25	60.67197036743164	3376000
263	2021-08-06	60.06999969482422	60.439998626708984	59.15999984741211	59.81999969482422	59.25546646118164	8794900
264	2021-08-09	59.15999984741211	59.720001220703125	58.81999969482422	58.84000015258789	58.28471374511719	5862100
265	2021-08-10	58.84000015258789	59.060001373291016	57.959999084472656	58.04999923706055	57.50217056274414	7730700
266	2021-08-11	58.75	59.900001525878906	58.72999954223633	59.2599983215332	58.700748443603516	6053400
267	2021-08-12	59.130001068115234	59.130001068115234	58.0	58.349998474121094	57.799339294433594	4130700
268	2021-08-13	58.9900016784668	59.16999816894531	58.470001220703125	58.84000015258789	58.28471374511719	4673000
269	2021-08-16	58.84000015258789	59.27000045776367	58.54999923706055	58.880001068115234	58.324337005615234	3974200
270	2021-08-17	58.599998474121094	59.209999084472656	58.369998931884766	58.86000061035156	58.304527282714844	4816300
271	2021-08-18	58.66999816894531	58.83000183105469	56.869998931884766	56.90999984741211	56.372928619384766	8108900
272	2021-08-19	56.86000061035156	57.099998474121094	56.36000061035156	56.52000045776367	55.986610412597656	5592900
273	2021-08-20	56.38999938964844	56.95000076293945	56.150001525878906	56.349998474121094	55.81821060180664	4164900
274	2021-08-23	57.15999984741211	58.16999816894531	56.75	57.779998779296875	57.234718322753906	5288800
275	2021-08-24	58.13999938964844	58.18000030517578	57.43000030517578	57.47999954223633	56.93754959106445	3143800
276	2021-08-25	57.06999969482422	57.79999923706055	56.5099983215332	56.90999984741211	56.372928619384766	3942800
277	2021-08-26	56.52000045776367	57.16999816894531	56.47999954223633	56.630001068115234	56.09557342529297	3152800
278	2021-08-27	56.66999816894531	58.25	56.33000183105469	58.189998626708984	57.640846252441406	5028000
279	2021-08-30	58.43000030517578	58.56999969482422	57.27000045776367	57.5099983215332	56.96726608276367	4860200
280	2021-08-31	57.810001373291016	58.040000915527344	57.47999954223633	57.9900016784668	57.4427375793457	5854500
281	2021-09-01	58.130001068115234	58.349998474121094	57.630001068115234	57.880001068115234	57.33377456665039	5506300
282	2021-09-02	58.02000045776367	58.72999954223633	57.90999984741211	58.709999084472656	58.155941009521484	5015900
283	2021-09-03	59.630001068115234	60.130001068115234	59.06999969482422	59.66999816894531	59.10688018798828	8075800
284	2021-09-07	59.119998931884766	59.369998931884766	58.04999923706055	58.279998779296875	57.72999954223633	6074700
285	2021-09-08	57.75	58.099998474121094	57.29999923706055	57.560001373291016	57.560001373291016	4713200
286	2021-09-09	57.70000076293945	57.81999969482422	56.95000076293945	57.310001373291016	57.310001373291016	3900100
287	2021-09-10	57.20000076293945	57.560001373291016	56.91999816894531	56.9900016784668	56.9900016784668	4306400
288	2021-09-13	57.029998779296875	57.68000030517578	56.83000183105469	57.040000915527344	57.040000915527344	4647300
289	2021-09-14	57.20000076293945	57.619998931884766	56.75	57.20000076293945	57.20000076293945	4647500
290	2021-09-15	56.91999816894531	57.88999938964844	56.91999816894531	57.709999084472656	57.709999084472656	4004900
291	2021-09-16	56.709999084472656	56.97999954223633	54.869998931884766	55.43000030517578	55.43000030517578	8479000
292	2021-09-17	54.95000076293945	55.310001373291016	54.540000915527344	55.220001220703125	55.220001220703125	10437600
293	2021-09-20	54.81999969482422	54.91999816894531	53.52000045776367	54.0099983215332	54.0099983215332	10411800
294	2021-09-21	54.4900016784668	55.439998626708984	54.209999084472656	54.5099983215332	54.5099983215332	5627600
295	2021-09-22	54.970001220703125	55.63999938964844	54.599998474121094	54.650001525878906	54.650001525878906	6199900
296	2021-09-23	54.459999084472656	54.880001068115234	53.939998626708984	54.04999923706055	54.04999923706055	5964000
297	2021-09-24	53.88999938964844	54.47999954223633	53.63999938964844	53.869998931884766	53.869998931884766	4720900
298	2021-09-27	53.869998931884766	54.939998626708984	53.720001220703125	53.900001525878906	53.900001525878906	4915000
299	2021-09-28	53.5	54.790000915527344	53.2599983215332	54.58000183105469	54.58000183105469	7613100
300	2021-09-29	54.52000045776367	54.630001068115234	53.5099983215332	53.709999084472656	53.709999084472656	5614100
301	2021-09-30	54.20000076293945	55.099998474121094	54.099998474121094	54.29999923706055	54.29999923706055	6813600
302	2021-10-01	54.650001525878906	54.650001525878906	53.36000061035156	53.560001373291016	53.560001373291016	6136500
303	2021-10-04	53.66999816894531	55.0099983215332	53.66999816894531	54.66999816894531	54.66999816894531	6177400
304	2021-10-05	54.040000915527344	54.470001220703125	53.18000030517578	53.83000183105469	53.83000183105469	6800600
305	2021-10-06	53.52000045776367	54.54999923706055	53.029998779296875	54.529998779296875	54.529998779296875	5997600
306	2021-10-07	54.459999084472656	55.189998626708984	54.209999084472656	54.61000061035156	54.61000061035156	5270400
307	2021-10-08	55.65999984741211	55.75	54.2599983215332	54.310001373291016	54.310001373291016	5085200
308	2021-10-11	54.650001525878906	55.16999816894531	54.0099983215332	54.20000076293945	54.20000076293945	4161400
309	2021-10-12	54.36000061035156	55.36000061035156	54.029998779296875	54.779998779296875	54.779998779296875	5321400
310	2021-10-13	55.040000915527344	56.72999954223633	54.90999984741211	56.369998931884766	56.369998931884766	10130400
311	2021-10-14	57.0	57.939998626708984	56.689998626708984	57.77000045776367	57.77000045776367	8182200
312	2021-10-15	56.56999969482422	57.279998779296875	56.0	57.029998779296875	57.029998779296875	6259100
313	2021-10-18	56.79999923706055	56.91999816894531	56.16999816894531	56.380001068115234	56.380001068115234	4913600
314	2021-10-19	57.36000061035156	57.47999954223633	56.5	56.9900016784668	56.9900016784668	4442000
315	2021-10-20	57.5	57.70000076293945	56.81999969482422	57.15999984741211	57.15999984741211	3972800
316	2021-10-21	57.029998779296875	57.220001220703125	56.650001525878906	57.18000030517578	57.18000030517578	4254200
317	2021-10-22	57.900001525878906	59.2599983215332	57.5	57.61000061035156	57.61000061035156	7953300
318	2021-10-25	58.380001068115234	58.599998474121094	57.7400016784668	57.90999984741211	57.90999984741211	5964500
319	2021-10-26	57.52000045776367	58.06999969482422	57.25	57.70000076293945	57.70000076293945	4850500
320	2021-10-27	57.4900016784668	57.869998931884766	57.04999923706055	57.540000915527344	57.540000915527344	5313300
321	2021-10-28	56.25	56.5099983215332	54.5099983215332	54.91999816894531	54.91999816894531	9301900
322	2021-10-29	54.16999816894531	55.380001068115234	53.9900016784668	54.0	54.0	9877000
323	2021-11-01	53.779998779296875	54.779998779296875	53.540000915527344	54.29999923706055	54.29999923706055	6154600
324	2021-11-02	54.0	54.7599983215332	53.54999923706055	54.709999084472656	54.709999084472656	6585500
325	2021-11-03	53.880001068115234	55.45000076293945	53.63999938964844	55.119998931884766	55.119998931884766	6931500
326	2021-11-04	55.63999938964844	56.130001068115234	54.5099983215332	54.849998474121094	54.849998474121094	6898400
327	2021-11-05	55.119998931884766	56.41999816894531	55.0099983215332	56.36000061035156	56.36000061035156	5623200
328	2021-11-08	56.83000183105469	56.959999084472656	55.900001525878906	56.189998626708984	56.189998626708984	5107200
329	2021-11-09	56.209999084472656	56.77000045776367	55.68000030517578	56.75	56.75	4572200
330	2021-11-10	58.06999969482422	58.849998474121094	57.900001525878906	58.16999816894531	58.16999816894531	8901000
331	2021-11-11	59.099998474121094	59.380001068115234	58.31999969482422	58.849998474121094	58.849998474121094	6392800
332	2021-11-12	58.41999816894531	59.279998779296875	58.08000183105469	58.72999954223633	58.72999954223633	4499000
333	2021-11-15	58.79999923706055	59.209999084472656	58.5	58.970001220703125	58.970001220703125	4258500
334	2021-11-16	59.08000183105469	59.470001220703125	58.060001373291016	58.13999938964844	58.13999938964844	4263400
335	2021-11-17	58.279998779296875	58.90999984741211	57.7599983215332	57.95000076293945	57.95000076293945	4732800
336	2021-11-18	57.790000915527344	58.04999923706055	56.869998931884766	57.16999816894531	57.16999816894531	4057700
337	2021-11-19	56.560001373291016	57.43000030517578	56.349998474121094	56.54999923706055	56.54999923706055	5009400
338	2021-11-22	55.560001373291016	56.5099983215332	54.970001220703125	55.810001373291016	55.810001373291016	5195400
339	2021-11-23	55.060001373291016	55.630001068115234	54.61000061035156	55.4900016784668	55.4900016784668	6857000
340	2021-11-24	55.47999954223633	55.880001068115234	55.150001525878906	55.470001220703125	55.470001220703125	3601200
341	2021-11-26	55.599998474121094	56.099998474121094	55.18000030517578	55.939998626708984	55.939998626708984	4336300
342	2021-11-29	55.66999816894531	55.939998626708984	54.58000183105469	55.400001525878906	55.400001525878906	6121000
343	2021-11-30	55.279998779296875	56.52000045776367	54.540000915527344	54.91999816894531	54.91999816894531	9530600
344	2021-12-01	55.2599983215332	55.90999984741211	53.86000061035156	53.869998931884766	53.869998931884766	7114700
345	2021-12-02	53.189998626708984	53.619998931884766	52.599998474121094	53.27000045776367	53.27000045776367	8483000
346	2021-12-03	53.349998474121094	54.970001220703125	52.880001068115234	54.66999816894531	54.66999816894531	8981500