Volt/voltron/data/JCI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	37.34000015258789	37.43000030517578	36.70000076293945	36.79999923706055	35.92231369018555	3674100
3	2020-07-27	36.720001220703125	37.209999084472656	36.5	37.06999969482422	36.18587112426758	3199100
4	2020-07-28	36.91999816894531	37.150001525878906	36.529998779296875	36.58000183105469	35.70756530761719	3124600
5	2020-07-29	36.63999938964844	38.279998779296875	36.560001373291016	37.9900016784668	37.08393478393555	6896500
6	2020-07-30	37.33000183105469	37.4900016784668	36.84000015258789	37.2400016784668	36.35182189941406	4262800
7	2020-07-31	39.119998931884766	39.95000076293945	38.11000061035156	38.47999954223633	37.56224822998047	8532500
8	2020-08-03	38.58000183105469	39.150001525878906	38.310001373291016	38.91999816894531	37.99175262451172	8042800
9	2020-08-04	38.59000015258789	38.779998779296875	37.81999969482422	38.36000061035156	37.445106506347656	5214000
10	2020-08-05	38.29999923706055	38.630001068115234	38.08000183105469	38.34000015258789	37.42558670043945	4306400
11	2020-08-06	38.13999938964844	38.61000061035156	38.13999938964844	38.38999938964844	37.47439193725586	2762100
12	2020-08-07	38.40999984741211	39.15999984741211	38.34000015258789	39.04999923706055	38.11865234375	3218700
13	2020-08-10	39.33000183105469	40.20000076293945	39.08000183105469	40.099998474121094	39.14360427856445	5176000
14	2020-08-11	41.29999923706055	42.130001068115234	40.720001220703125	40.790000915527344	39.8171501159668	8454300
15	2020-08-12	41.09000015258789	41.40999984741211	40.810001373291016	41.060001373291016	40.08070755004883	4808700
16	2020-08-13	40.75	41.04999923706055	40.349998474121094	40.650001525878906	39.68049240112305	4043300
17	2020-08-14	40.380001068115234	41.029998779296875	40.2599983215332	40.86000061035156	39.88548278808594	3105200
18	2020-08-17	40.77000045776367	40.939998626708984	40.58000183105469	40.72999954223633	39.758583068847656	3545200
19	2020-08-18	40.650001525878906	40.93000030517578	40.2400016784668	40.33000183105469	39.36812210083008	4218300
20	2020-08-19	40.220001220703125	40.65999984741211	40.130001068115234	40.22999954223633	39.2705078125	3395100
21	2020-08-20	39.959999084472656	40.619998931884766	39.79999923706055	40.11000061035156	39.15336990356445	4732700
22	2020-08-21	40.22999954223633	40.63999938964844	39.95000076293945	40.59000015258789	39.621917724609375	7170600
23	2020-08-24	40.79999923706055	41.2400016784668	40.7400016784668	40.9900016784668	40.01237869262695	4331800
24	2020-08-25	41.25	41.369998931884766	40.790000915527344	41.20000076293945	40.21737289428711	3753000
25	2020-08-26	41.13999938964844	41.4900016784668	40.900001525878906	41.06999969482422	40.090476989746094	4702200
26	2020-08-27	41.2400016784668	41.470001220703125	40.779998779296875	40.900001525878906	39.924530029296875	3356800
27	2020-08-28	41.0	41.33000183105469	40.75	41.29999923706055	40.31498336791992	3702100
28	2020-08-31	41.290000915527344	41.40999984741211	40.709999084472656	40.72999954223633	39.758583068847656	4452800
29	2020-09-01	40.52000045776367	41.34000015258789	40.369998931884766	41.18000030517578	40.19784927368164	3580700
30	2020-09-02	41.25	42.33000183105469	41.11000061035156	42.18000030517578	41.17399597167969	4217500
31	2020-09-03	42.20000076293945	42.34000015258789	40.34000015258789	40.540000915527344	39.573116302490234	4930700
32	2020-09-04	41.099998474121094	41.58000183105469	40.70000076293945	41.310001373291016	40.32475280761719	8616400
33	2020-09-08	41.04999923706055	41.34000015258789	40.45000076293945	40.7400016784668	39.76834487915039	5846100
34	2020-09-09	40.779998779296875	41.630001068115234	40.75	41.209999084472656	40.227134704589844	4436700
35	2020-09-10	41.369998931884766	41.650001525878906	41.0099983215332	41.130001068115234	40.149044036865234	5009500
36	2020-09-11	41.45000076293945	42.31999969482422	41.29999923706055	41.66999816894531	40.67616271972656	4951300
37	2020-09-14	41.95000076293945	42.810001373291016	41.90999984741211	42.5099983215332	41.496124267578125	4234000
38	2020-09-15	42.52000045776367	42.869998931884766	42.2400016784668	42.290000915527344	41.281375885009766	4711500
39	2020-09-16	42.70000076293945	43.130001068115234	42.2400016784668	42.900001525878906	41.8768310546875	5812700
40	2020-09-17	42.47999954223633	43.150001525878906	42.06999969482422	42.970001220703125	41.945159912109375	4498400
41	2020-09-18	42.7599983215332	43.20000076293945	42.40999984741211	42.779998779296875	41.75968933105469	5590500
42	2020-09-21	41.939998626708984	42.029998779296875	40.470001220703125	40.90999984741211	39.934288024902344	4655200
43	2020-09-22	40.79999923706055	41.47999954223633	40.790000915527344	41.33000183105469	40.344276428222656	3451500
44	2020-09-23	41.31999969482422	41.689998626708984	40.29999923706055	40.349998474121094	39.38764190673828	3748000
45	2020-09-24	40.34000015258789	41.29999923706055	39.79999923706055	40.93000030517578	39.95381546020508	4299600
46	2020-09-25	40.380001068115234	40.779998779296875	40.189998626708984	40.4900016784668	39.77698516845703	4389200
47	2020-09-28	41.08000183105469	41.959999084472656	41.04999923706055	41.439998626708984	40.71024703979492	4504800
48	2020-09-29	41.40999984741211	41.459999084472656	40.72999954223633	40.959999084472656	40.238704681396484	5056300
49	2020-09-30	41.15999984741211	41.54999923706055	40.599998474121094	40.849998474121094	40.13064193725586	4861000
50	2020-10-01	41.2400016784668	41.38999938964844	40.47999954223633	40.68000030517578	39.9636344909668	5196700
51	2020-10-02	40.150001525878906	42.11000061035156	40.150001525878906	41.59000015258789	40.85761260986328	6407700
52	2020-10-05	41.95000076293945	42.56999969482422	41.91999816894531	42.150001525878906	41.40774917602539	3819400
53	2020-10-06	42.349998474121094	42.61000061035156	41.560001373291016	41.650001525878906	40.91655731201172	4009600
54	2020-10-07	42.25	42.880001068115234	42.2400016784668	42.5	41.7515869140625	3466100
55	2020-10-08	42.75	43.27000045776367	42.68000030517578	43.209999084472656	42.4490852355957	4622600
56	2020-10-09	43.439998626708984	43.63999938964844	42.93000030517578	42.970001220703125	42.213314056396484	4381300
57	2020-10-12	43.0	43.65999984741211	42.93000030517578	43.2599983215332	42.498199462890625	3561800
58	2020-10-13	42.970001220703125	43.290000915527344	42.380001068115234	42.439998626708984	41.69264221191406	3227000
59	2020-10-14	42.5099983215332	42.81999969482422	42.349998474121094	42.5099983215332	41.76140594482422	2945100
60	2020-10-15	42.16999816894531	42.7599983215332	42.0	42.619998931884766	41.86947250366211	3200400
61	2020-10-16	42.72999954223633	43.279998779296875	42.43000030517578	43.02000045776367	42.26242446899414	3993100
62	2020-10-19	43.060001373291016	43.38999938964844	42.290000915527344	42.41999816894531	41.67299270629883	3911500
63	2020-10-20	42.84000015258789	43.70000076293945	42.630001068115234	43.099998474121094	42.34101486206055	3349000
64	2020-10-21	43.45000076293945	43.970001220703125	43.150001525878906	43.720001220703125	42.950103759765625	4760900
65	2020-10-22	43.77000045776367	44.5099983215332	43.77000045776367	44.47999954223633	43.696720123291016	5164400
66	2020-10-23	44.56999969482422	44.7599983215332	43.959999084472656	44.400001525878906	43.618133544921875	3599700
67	2020-10-26	43.720001220703125	43.81999969482422	42.529998779296875	42.959999084472656	42.203487396240234	3632500
68	2020-10-27	42.90999984741211	43.09000015258789	42.06999969482422	42.18000030517578	41.437225341796875	2835200
69	2020-10-28	41.52000045776367	42.439998626708984	41.099998474121094	41.13999938964844	40.415531158447266	4711100
70	2020-10-29	41.189998626708984	42.47999954223633	40.91999816894531	42.310001373291016	41.5649299621582	3909100
71	2020-10-30	42.33000183105469	42.86000061035156	41.369998931884766	42.209999084472656	41.46669006347656	4632600
72	2020-11-02	42.939998626708984	44.09000015258789	42.880001068115234	43.939998626708984	43.16622543334961	5877100
73	2020-11-03	44.04999923706055	45.08000183105469	43.400001525878906	44.220001220703125	43.44129943847656	6147500
74	2020-11-04	44.0	44.060001373291016	41.689998626708984	41.79999923706055	41.06391525268555	10159000
75	2020-11-05	42.47999954223633	43.900001525878906	42.0	43.47999954223633	42.714324951171875	7535000
76	2020-11-06	43.380001068115234	43.88999938964844	43.25	43.7400016784668	42.96975326538086	5828200
77	2020-11-09	45.91999816894531	47.58000183105469	44.400001525878906	44.41999816894531	43.63777542114258	7864100
78	2020-11-10	44.7400016784668	45.310001373291016	44.2400016784668	44.41999816894531	43.63777542114258	7835400
79	2020-11-11	44.79999923706055	44.970001220703125	43.91999816894531	44.0	43.22517013549805	8088400
80	2020-11-12	43.84000015258789	44.029998779296875	43.459999084472656	43.81999969482422	43.048336029052734	5238700
81	2020-11-13	44.189998626708984	45.0	44.189998626708984	44.650001525878906	43.86372375488281	6850200
82	2020-11-16	45.31999969482422	45.5	44.7400016784668	45.36000061035156	44.561222076416016	9023800
83	2020-11-17	44.9900016784668	45.369998931884766	44.11000061035156	44.709999084472656	43.92266845703125	14183400
84	2020-11-18	44.91999816894531	46.29999923706055	44.84000015258789	45.959999084472656	45.15065383911133	6541300
85	2020-11-19	45.790000915527344	45.900001525878906	45.119998931884766	45.709999084472656	44.90506362915039	4792000
86	2020-11-20	45.52000045776367	45.7599983215332	45.029998779296875	45.290000915527344	44.492454528808594	3366700
87	2020-11-23	45.59000015258789	46.060001373291016	45.459999084472656	45.650001525878906	44.84611892700195	3645400
88	2020-11-24	46.27000045776367	47.0099983215332	45.88999938964844	46.65999984741211	45.83833312988281	3314400
89	2020-11-25	46.310001373291016	46.54999923706055	45.81999969482422	46.40999984741211	45.59273147583008	2808300
90	2020-11-27	46.380001068115234	46.66999816894531	45.88999938964844	45.970001220703125	45.160484313964844	1810800
91	2020-11-30	45.939998626708984	46.54999923706055	45.83000183105469	46.040000915527344	45.229248046875	7699600
92	2020-12-01	46.7599983215332	47.29999923706055	46.22999954223633	46.27000045776367	45.455196380615234	4760500
93	2020-12-02	46.15999984741211	46.68000030517578	45.61000061035156	45.88999938964844	45.08189010620117	4471100
94	2020-12-03	45.970001220703125	46.189998626708984	45.45000076293945	45.72999954223633	44.92470932006836	5228100
95	2020-12-04	45.970001220703125	46.31999969482422	45.59000015258789	45.88999938964844	45.08189010620117	5273200
96	2020-12-07	45.849998474121094	45.849998474121094	45.150001525878906	45.25	44.453155517578125	3575700
97	2020-12-08	45.099998474121094	45.56999969482422	45.08000183105469	45.2599983215332	44.462982177734375	4645200
98	2020-12-09	45.709999084472656	45.9900016784668	45.33000183105469	45.790000915527344	44.9836540222168	6058900
99	2020-12-10	45.400001525878906	45.88999938964844	45.040000915527344	45.689998626708984	44.885414123535156	3417600
100	2020-12-11	45.43000030517578	45.70000076293945	45.25	45.54999923706055	44.74787902832031	4008300
101	2020-12-14	45.68000030517578	46.11000061035156	45.02000045776367	45.099998474121094	44.3057975769043	4690700
102	2020-12-15	45.16999816894531	46.040000915527344	44.90999984741211	46.040000915527344	45.229248046875	4695600
103	2020-12-16	46.08000183105469	46.25	45.40999984741211	45.77000045776367	44.96400833129883	4755300
104	2020-12-17	46.08000183105469	46.560001373291016	45.83000183105469	46.45000076293945	45.63203048706055	3906300
105	2020-12-18	46.45000076293945	46.72999954223633	45.90999984741211	46.2400016784668	45.68142318725586	11405800
106	2020-12-21	45.5	46.220001220703125	45.349998474121094	45.95000076293945	45.394927978515625	4485200
107	2020-12-22	46.119998931884766	46.220001220703125	45.560001373291016	45.63999938964844	45.08866882324219	3298400
108	2020-12-23	45.709999084472656	46.16999816894531	45.4900016784668	45.91999816894531	45.36528778076172	4227100
109	2020-12-24	46.20000076293945	46.20000076293945	45.68000030517578	45.93000030517578	45.37516784667969	842500
110	2020-12-28	46.18000030517578	46.689998626708984	46.029998779296875	46.11000061035156	45.55299377441406	2504700
111	2020-12-29	46.380001068115234	46.5099983215332	45.54999923706055	45.900001525878906	45.34553146362305	2436700
112	2020-12-30	46.04999923706055	46.810001373291016	45.95000076293945	46.41999816894531	45.859249114990234	2281200
113	2020-12-31	46.31999969482422	46.650001525878906	45.9900016784668	46.59000015258789	46.02719497680664	1934200
114	2021-01-04	46.61000061035156	47.22999954223633	45.90999984741211	46.18000030517578	45.62215042114258	5389300
115	2021-01-05	46.02000045776367	47.54999923706055	46.02000045776367	47.52000045776367	46.945960998535156	5564000
116	2021-01-06	48.0	50.2599983215332	47.84000015258789	49.75	49.149024963378906	10215100
117	2021-01-07	50.36000061035156	51.38999938964844	49.4900016784668	51.18000030517578	50.561744689941406	5068800
118	2021-01-08	51.400001525878906	51.56999969482422	50.560001373291016	51.29999923706055	50.6802978515625	5098600
119	2021-01-11	49.04999923706055	51.290000915527344	49.0	50.9900016784668	50.374046325683594	3906000
120	2021-01-12	51.220001220703125	51.959999084472656	50.38999938964844	51.84000015258789	51.213775634765625	3982200
121	2021-01-13	51.9900016784668	52.31999969482422	51.439998626708984	52.0099983215332	51.381717681884766	5697000
122	2021-01-14	52.150001525878906	52.91999816894531	52.02000045776367	52.45000076293945	51.81640625	3010600
123	2021-01-15	52.09000015258789	52.150001525878906	51.060001373291016	51.810001373291016	51.184139251708984	3855600
124	2021-01-19	52.369998931884766	52.83000183105469	51.61000061035156	51.630001068115234	51.00631332397461	3135900
125	2021-01-20	51.81999969482422	52.40999984741211	51.45000076293945	52.38999938964844	51.75712966918945	5056800
126	2021-01-21	52.060001373291016	52.349998474121094	51.630001068115234	52.15999984741211	51.529911041259766	3968900
127	2021-01-22	51.83000183105469	52.70000076293945	51.59000015258789	52.349998474121094	51.71760940551758	5810900
128	2021-01-25	51.939998626708984	52.18000030517578	51.150001525878906	51.459999084472656	50.83836364746094	4047300
129	2021-01-26	51.529998779296875	51.91999816894531	50.290000915527344	50.36000061035156	49.75165557861328	3667600
130	2021-01-27	49.91999816894531	49.91999816894531	48.11000061035156	48.400001525878906	47.81533432006836	4765900
131	2021-01-28	49.130001068115234	50.0	48.54999923706055	49.34000015258789	48.74397659301758	4501600
132	2021-01-29	49.0099983215332	50.11000061035156	48.220001220703125	49.81999969482422	49.218177795410156	6002100
133	2021-02-01	50.2400016784668	51.529998779296875	50.220001220703125	50.90999984741211	50.29500961303711	5785600
134	2021-02-02	51.220001220703125	51.630001068115234	50.709999084472656	50.709999084472656	50.0974235534668	3189900
135	2021-02-03	50.54999923706055	50.84000015258789	50.060001373291016	50.619998931884766	50.008514404296875	4290100
136	2021-02-04	50.619998931884766	51.5099983215332	50.619998931884766	51.20000076293945	50.581504821777344	3335200
137	2021-02-05	51.40999984741211	51.619998931884766	50.81999969482422	51.04999923706055	50.433319091796875	3890400
138	2021-02-08	51.11000061035156	51.7599983215332	50.97999954223633	51.709999084472656	51.08534622192383	2740500
139	2021-02-09	51.380001068115234	52.02000045776367	51.290000915527344	51.599998474121094	50.9766731262207	3657600
140	2021-02-10	51.88999938964844	52.27000045776367	51.36000061035156	52.040000915527344	51.41136169433594	3303300
141	2021-02-11	52.18000030517578	52.93000030517578	51.59000015258789	52.88999938964844	52.25109100341797	4821400
142	2021-02-12	52.599998474121094	53.65999984741211	52.40999984741211	53.58000183105469	52.93275833129883	5962900
143	2021-02-16	53.81999969482422	54.060001373291016	52.9900016784668	53.0	52.359764099121094	4050600
144	2021-02-17	52.779998779296875	55.33000183105469	52.65999984741211	55.20000076293945	54.53318405151367	5815300
145	2021-02-18	55.29999923706055	55.93000030517578	54.810001373291016	55.66999816894531	54.99750900268555	4850800
146	2021-02-19	56.16999816894531	56.83000183105469	55.880001068115234	56.02000045776367	55.34328079223633	4800300
147	2021-02-22	56.0	56.70000076293945	55.40999984741211	56.31999969482422	55.6396598815918	5937900
148	2021-02-23	56.47999954223633	56.47999954223633	55.31999969482422	55.97999954223633	55.30376434326172	3752800
149	2021-02-24	56.0	56.560001373291016	55.459999084472656	56.099998474121094	55.42231369018555	3965100
150	2021-02-25	56.150001525878906	56.599998474121094	55.33000183105469	55.599998474121094	54.92835235595703	3617300
151	2021-02-26	55.650001525878906	56.439998626708984	55.13999938964844	55.790000915527344	55.11606216430664	6865000
152	2021-03-01	56.36000061035156	57.58000183105469	56.36000061035156	57.18000030517578	56.4892692565918	3275300
153	2021-03-02	57.34000015258789	57.560001373291016	56.43000030517578	57.45000076293945	56.75600814819336	4509800
154	2021-03-03	57.4900016784668	58.29999923706055	57.20000076293945	57.95000076293945	57.249969482421875	5193700
155	2021-03-04	57.630001068115234	58.209999084472656	55.83000183105469	57.27000045776367	56.578182220458984	5967600
156	2021-03-05	57.79999923706055	59.310001373291016	56.970001220703125	59.20000076293945	58.484867095947266	5304300
157	2021-03-08	59.380001068115234	60.939998626708984	59.0099983215332	60.220001220703125	59.49254608154297	5113200
158	2021-03-09	60.08000183105469	60.29999923706055	59.209999084472656	59.220001220703125	58.50462341308594	3698000
159	2021-03-10	59.25	60.54999923706055	58.959999084472656	60.22999954223633	59.50242614746094	3991900
160	2021-03-11	60.459999084472656	61.40999984741211	60.20000076293945	61.09000015258789	60.35203552246094	6168400
161	2021-03-12	61.08000183105469	61.90999984741211	60.84000015258789	61.810001373291016	61.0633430480957	5318300
162	2021-03-15	61.52000045776367	62.400001525878906	60.720001220703125	62.290000915527344	61.537540435791016	3680400
163	2021-03-16	62.06999969482422	62.27000045776367	60.04999923706055	60.56999969482422	59.83831787109375	5524200
164	2021-03-17	60.7400016784668	60.849998474121094	59.900001525878906	60.52000045776367	59.78892517089844	5740600
165	2021-03-18	60.529998779296875	62.150001525878906	60.529998779296875	61.52000045776367	60.77684020996094	4627500
166	2021-03-19	60.959999084472656	61.06999969482422	59.41999816894531	60.0	59.5364990234375	8218300
167	2021-03-22	59.79999923706055	60.470001220703125	59.40999984741211	59.959999084472656	59.49680709838867	6027100
168	2021-03-23	59.38999938964844	59.93000030517578	58.20000076293945	58.439998626708984	57.988548278808594	4325600
169	2021-03-24	59.220001220703125	59.52000045776367	58.470001220703125	58.59000015258789	58.13739013671875	4981700
170	2021-03-25	58.619998931884766	59.689998626708984	58.150001525878906	59.380001068115234	58.921287536621094	5505800
171	2021-03-26	60.0	60.130001068115234	59.38999938964844	59.9900016784668	59.52657699584961	5218900
172	2021-03-29	60.84000015258789	61.099998474121094	59.88999938964844	60.470001220703125	60.00286865234375	5501300
173	2021-03-30	60.25	60.86000061035156	60.119998931884766	60.72999954223633	60.26085662841797	2535400
174	2021-03-31	60.560001373291016	60.86000061035156	59.630001068115234	59.66999816894531	59.20904541015625	5172400
175	2021-04-01	59.95000076293945	60.06999969482422	59.529998779296875	59.900001525878906	59.43727111816406	3049000
176	2021-04-05	60.4900016784668	61.36000061035156	60.33000183105469	60.88999938964844	60.419620513916016	2726200
177	2021-04-06	60.95000076293945	61.369998931884766	60.75	60.970001220703125	60.49900436401367	2619900
178	2021-04-07	60.75	61.0099983215332	60.060001373291016	60.150001525878906	59.685340881347656	3222200
179	2021-04-08	60.08000183105469	60.52000045776367	59.529998779296875	60.45000076293945	59.98302459716797	3415700
180	2021-04-09	61.11000061035156	61.91999816894531	60.4900016784668	61.7599983215332	61.28289794921875	4073600
181	2021-04-12	61.75	62.06999969482422	61.58000183105469	62.029998779296875	61.55081558227539	2795600
182	2021-04-13	62.029998779296875	62.11000061035156	61.04999923706055	61.459999084472656	60.9852180480957	2709800
183	2021-04-14	61.33000183105469	61.88999938964844	61.27000045776367	61.38999938964844	60.9157600402832	2313100
184	2021-04-15	61.70000076293945	62.16999816894531	61.2400016784668	62.13999938964844	61.65996551513672	2336300
185	2021-04-16	62.58000183105469	62.849998474121094	62.11000061035156	62.4900016784668	62.007266998291016	3349300
186	2021-04-19	62.34000015258789	62.630001068115234	62.029998779296875	62.31999969482422	61.83857345581055	2374900
187	2021-04-20	62.25	62.290000915527344	60.86000061035156	61.20000076293945	60.72722625732422	4211000
188	2021-04-21	61.22999954223633	61.959999084472656	60.970001220703125	61.880001068115234	61.4019775390625	3315400
189	2021-04-22	62.400001525878906	63.52000045776367	62.11000061035156	62.290000915527344	61.808807373046875	4083600
190	2021-04-23	62.279998779296875	63.25	62.099998474121094	62.900001525878906	62.41409683227539	2117600
191	2021-04-26	63.220001220703125	63.79999923706055	62.529998779296875	62.810001373291016	62.324790954589844	3710200
192	2021-04-27	62.869998931884766	63.70000076293945	62.650001525878906	63.400001525878906	62.91023254394531	4280400
193	2021-04-28	63.439998626708984	64.08000183105469	62.970001220703125	63.099998474121094	62.612548828125	4816600
194	2021-04-29	63.189998626708984	63.4900016784668	62.4900016784668	63.279998779296875	62.791160583496094	4454500
195	2021-04-30	61.04999923706055	62.540000915527344	60.11000061035156	62.34000015258789	61.858421325683594	8711900
196	2021-05-03	62.970001220703125	64.08999633789062	62.36000061035156	63.88999938964844	63.396446228027344	4850300
197	2021-05-04	63.599998474121094	64.30999755859375	63.33000183105469	63.63999938964844	63.14837646484375	6186700
198	2021-05-05	63.84000015258789	64.69999694824219	63.15999984741211	64.47000122070312	63.97196578979492	5179400
199	2021-05-06	64.77999877929688	65.18000030517578	64.55000305175781	64.87000274658203	64.3688735961914	5257600
200	2021-05-07	64.43000030517578	65.97000122070312	63.869998931884766	65.69999694824219	65.19246673583984	5670700
201	2021-05-10	65.9000015258789	66.69000244140625	65.77999877929688	65.83000183105469	65.32146453857422	5264100
202	2021-05-11	65.30999755859375	65.33000183105469	63.5	64.12999725341797	63.63459014892578	9007100
203	2021-05-12	63.560001373291016	64.41000366210938	62.86000061035156	63.06999969482422	62.58278274536133	4991400
204	2021-05-13	63.130001068115234	64.77999877929688	62.900001525878906	64.30999755859375	63.813201904296875	3902600
205	2021-05-14	64.70999908447266	65.80000305175781	64.4000015258789	65.55000305175781	65.04363250732422	4274200
206	2021-05-17	65.2300033569336	66.22000122070312	65.05999755859375	65.91000366210938	65.40084838867188	3182000
207	2021-05-18	65.97000122070312	66.19000244140625	63.77000045776367	63.83000183105469	63.336910247802734	5348200
208	2021-05-19	63.119998931884766	63.5099983215332	62.34000015258789	63.25	62.76139450073242	5457100
209	2021-05-20	63.650001525878906	64.37999725341797	63.2400016784668	64.2300033569336	63.733821868896484	5448500
210	2021-05-21	64.58000183105469	65.25	64.30000305175781	64.5	64.0017318725586	3223200
211	2021-05-24	64.87999725341797	65.05999755859375	64.5	64.73999786376953	64.23987579345703	2743100
212	2021-05-25	64.87000274658203	65.66999816894531	64.6500015258789	64.94000244140625	64.43833923339844	5131300
213	2021-05-26	65.69999694824219	66.23999786376953	65.4000015258789	65.94000244140625	65.43061065673828	5103700
214	2021-05-27	66.18000030517578	66.38999938964844	65.66999816894531	66.22000122070312	65.70844268798828	9009000
215	2021-05-28	66.44000244140625	66.70999908447266	65.88999938964844	66.54000091552734	66.0259780883789	2772500
216	2021-06-01	68.33000183105469	68.33000183105469	66.87999725341797	67.02999877929688	66.51219177246094	3464700
217	2021-06-02	66.94000244140625	67.16000366210938	66.16999816894531	66.38999938964844	65.87712860107422	3253800
218	2021-06-03	66.22000122070312	66.70999908447266	65.61000061035156	66.5999984741211	66.08551025390625	2465900
219	2021-06-04	66.87999725341797	67.0	66.30000305175781	66.7300033569336	66.21451568603516	3269000
220	2021-06-07	67.08000183105469	67.29000091552734	65.94000244140625	66.19999694824219	65.6885986328125	2439300
221	2021-06-08	68.0	68.0	66.54000091552734	67.23999786376953	66.72056579589844	4417000
222	2021-06-09	66.91000366210938	67.30000305175781	66.58000183105469	66.86000061035156	66.343505859375	3960300
223	2021-06-10	67.37000274658203	67.48999786376953	66.73999786376953	66.9800033569336	66.46257781982422	3915900
224	2021-06-11	67.0	67.2699966430664	66.44000244140625	67.04000091552734	66.5221176147461	3452200
225	2021-06-14	66.73999786376953	67.1500015258789	65.61000061035156	66.16000366210938	65.64891815185547	3142700
226	2021-06-15	66.37999725341797	67.36000061035156	65.95999908447266	67.30999755859375	66.79002380371094	3925100
227	2021-06-16	67.12000274658203	67.47000122070312	66.5	67.26000213623047	66.74041748046875	4586700
228	2021-06-17	67.22000122070312	67.36000061035156	64.95999908447266	65.93000030517578	65.42069244384766	5628500
229	2021-06-18	65.2300033569336	65.38999938964844	64.37000274658203	64.44000244140625	64.20513916015625	7274400
230	2021-06-21	65.02999877929688	66.5	64.87000274658203	66.33000183105469	66.08824920654297	3844100
231	2021-06-22	66.37999725341797	67.11000061035156	65.87999725341797	66.72000122070312	66.4768295288086	3037000
232	2021-06-23	66.94999694824219	67.0199966430664	66.25	66.44000244140625	66.19784545898438	2294300
233	2021-06-24	66.86000061035156	67.01000213623047	66.2699966430664	66.58000183105469	66.33733367919922	2819400
234	2021-06-25	66.87000274658203	67.4800033569336	66.75	67.08999633789062	66.84547424316406	11399700
235	2021-06-28	67.31999969482422	67.72000122070312	66.7300033569336	67.55999755859375	67.31375885009766	3756200
236	2021-06-29	67.95999908447266	68.55999755859375	67.8499984741211	68.37000274658203	68.12081146240234	5069000
237	2021-06-30	68.19000244140625	68.94999694824219	68.05999755859375	68.62999725341797	68.3798599243164	4800300
238	2021-07-01	69.0199966430664	69.20999908447266	68.44000244140625	69.01000213623047	68.75848388671875	2842000
239	2021-07-02	68.94000244140625	69.22000122070312	68.75	69.18000030517578	68.9278564453125	1978500
240	2021-07-06	69.30000305175781	69.3499984741211	67.56999969482422	68.3499984741211	68.10088348388672	3136700
241	2021-07-07	68.30999755859375	69.69999694824219	68.05999755859375	69.52999877929688	69.27658081054688	5716400
242	2021-07-08	68.0	69.22000122070312	68.0	68.91000366210938	68.65884399414062	5123800
243	2021-07-09	69.68000030517578	70.44999694824219	69.48999786376953	70.05999755859375	69.80464935302734	4171700
244	2021-07-12	69.58000183105469	70.80999755859375	69.33000183105469	70.69000244140625	70.43235778808594	2728400
245	2021-07-13	70.6500015258789	70.69000244140625	69.44000244140625	69.62000274658203	69.36625671386719	3523200
246	2021-07-14	69.83999633789062	70.44999694824219	69.70999908447266	69.8499984741211	69.59541320800781	4298100
247	2021-07-15	69.48999786376953	70.18000030517578	69.30999755859375	70.12000274658203	69.86443328857422	4558400
248	2021-07-16	70.33999633789062	70.51000213623047	69.47000122070312	69.7300033569336	69.47586059570312	4840900
249	2021-07-19	68.56999969482422	68.73999786376953	67.38999938964844	68.02999877929688	67.78205108642578	4949300
250	2021-07-20	67.98999786376953	69.94999694824219	67.98999786376953	69.73999786376953	69.4858169555664	3448900
251	2021-07-21	70.12000274658203	70.70999908447266	69.9000015258789	70.55999755859375	70.30282592773438	3715000
252	2021-07-22	70.87999725341797	70.87999725341797	69.79000091552734	70.16000366210938	69.90428924560547	3716800
253	2021-07-23	70.44000244140625	71.1500015258789	70.3499984741211	70.91999816894531	70.66151428222656	2605600
254	2021-07-26	70.8499984741211	71.08000183105469	70.12000274658203	70.63999938964844	70.38253784179688	3098800
255	2021-07-27	70.1500015258789	71.0999984741211	69.91999816894531	70.7699966430664	70.5120620727539	2817600
256	2021-07-28	70.69000244140625	70.76000213623047	69.75	70.29000091552734	70.0338134765625	3952300
257	2021-07-29	70.94000244140625	71.77999877929688	70.51000213623047	71.5999984741211	71.33903503417969	3377900
258	2021-07-30	69.98999786376953	71.61000061035156	69.25	71.41999816894531	71.1596908569336	3910900
259	2021-08-02	71.69999694824219	72.36000061035156	70.66000366210938	70.69999694824219	70.44231414794922	2436900
260	2021-08-03	70.9800033569336	72.36000061035156	70.58999633789062	72.29000091552734	72.02652740478516	3574100
261	2021-08-04	71.98999786376953	72.4800033569336	71.3499984741211	71.36000061035156	71.09991455078125	3964400
262	2021-08-05	71.76000213623047	72.18000030517578	71.27999877929688	71.88999938964844	71.62798309326172	3350600
263	2021-08-06	72.23999786376953	72.66000366210938	71.91000366210938	72.06999969482422	71.80732727050781	1953000
264	2021-08-09	71.73999786376953	72.01000213623047	71.2699966430664	71.7300033569336	71.46856689453125	2754900
265	2021-08-10	71.83000183105469	72.6500015258789	71.6500015258789	72.33999633789062	72.07633972167969	2074500
266	2021-08-11	72.55000305175781	73.0	72.23999786376953	72.98999786376953	72.72396850585938	2135000
267	2021-08-12	73.0	73.22000122070312	72.5	73.0	72.73394012451172	1704600
268	2021-08-13	73.0	73.1500015258789	72.62000274658203	72.81999969482422	72.55459594726562	1734400
269	2021-08-16	72.76000213623047	73.68000030517578	72.36000061035156	73.51000213623047	73.24208068847656	2134200
270	2021-08-17	72.94000244140625	73.06999969482422	71.97000122070312	73.0	72.73394012451172	2454400
271	2021-08-18	72.69000244140625	73.41000366210938	72.38999938964844	72.44000244140625	72.17597961425781	2645600
272	2021-08-19	71.69000244140625	73.44999694824219	71.62999725341797	73.02999877929688	72.76382446289062	3795500
273	2021-08-20	73.1500015258789	73.55999755859375	72.77999877929688	73.4000015258789	73.13247680664062	2372000
274	2021-08-23	73.75	74.33000183105469	73.33999633789062	74.16999816894531	73.89967346191406	3129700
275	2021-08-24	74.04000091552734	74.93000030517578	74.04000091552734	74.62000274658203	74.34803771972656	1874200
276	2021-08-25	74.81999969482422	75.68000030517578	74.69000244140625	75.12999725341797	74.85617065429688	2004900
277	2021-08-26	75.0199966430664	75.27999877929688	74.61000061035156	74.7699966430664	74.49748229980469	1916200
278	2021-08-27	75.18000030517578	75.63999938964844	74.58999633789062	74.7300033569336	74.45763397216797	2778700
279	2021-08-30	74.94000244140625	75.37000274658203	74.68000030517578	74.97000122070312	74.6967544555664	4681000
280	2021-08-31	74.7699966430664	75.30000305175781	74.43000030517578	74.80000305175781	74.52738189697266	4563200
281	2021-09-01	74.77999877929688	74.94999694824219	74.04000091552734	74.31999969482422	74.04912567138672	2925800
282	2021-09-02	74.69000244140625	75.12000274658203	74.5199966430664	75.11000061035156	74.83625030517578	2814000
283	2021-09-03	75.0199966430664	75.37000274658203	74.47000122070312	75.0199966430664	74.74657440185547	3329300
284	2021-09-07	74.62000274658203	74.95999908447266	72.8499984741211	73.3499984741211	73.08265686035156	4077700
285	2021-09-08	73.12000274658203	75.56999969482422	72.98999786376953	74.69999694824219	74.427734375	7783100
286	2021-09-09	75.05999755859375	76.83000183105469	75.0	75.62999725341797	75.3543472290039	5018200
287	2021-09-10	76.37000274658203	76.51000213623047	75.0199966430664	75.06999969482422	74.79639434814453	4193300
288	2021-09-13	75.68000030517578	76.08000183105469	74.12999725341797	74.73999786376953	74.46759033203125	3851400
289	2021-09-14	75.04000091552734	75.43000030517578	74.29000091552734	74.37000274658203	74.09894561767578	3666400
290	2021-09-15	74.33000183105469	76.02999877929688	74.25	75.7699966430664	75.49383544921875	3507400
291	2021-09-16	75.7699966430664	76.16999816894531	75.23999786376953	75.30999755859375	75.03551483154297	3559200
292	2021-09-17	74.69999694824219	75.54000091552734	74.4000015258789	74.58999633789062	74.3181381225586	6720700
293	2021-09-20	73.27999877929688	73.41000366210938	71.75	72.7300033569336	72.46492767333984	5632700
294	2021-09-21	73.37999725341797	73.5199966430664	71.98999786376953	72.25	71.9866714477539	4125800
295	2021-09-22	72.6500015258789	73.43000030517578	72.63999938964844	72.81999969482422	72.55459594726562	4666300
296	2021-09-23	73.19999694824219	74.63999938964844	73.19999694824219	74.08000183105469	73.81000518798828	4888600
297	2021-09-24	73.43000030517578	73.9000015258789	73.19000244140625	73.56999969482422	73.56999969482422	3372500
298	2021-09-27	73.44000244140625	73.72000122070312	71.86000061035156	71.91999816894531	71.91999816894531	4940100
299	2021-09-28	71.22000122070312	71.43000030517578	69.66000366210938	70.44000244140625	70.44000244140625	9213300
300	2021-09-29	70.75	71.37999725341797	70.27999877929688	70.48999786376953	70.48999786376953	4293400
301	2021-09-30	70.87999725341797	71.19999694824219	68.05999755859375	68.08000183105469	68.08000183105469	6255200
302	2021-10-01	68.33999633789062	69.33000183105469	67.80000305175781	69.0199966430664	69.0199966430664	4209600
303	2021-10-04	68.5	69.26000213623047	67.94000244140625	68.58999633789062	68.58999633789062	3834100
304	2021-10-05	69.01000213623047	70.05000305175781	68.5199966430664	69.2699966430664	69.2699966430664	2671600
305	2021-10-06	68.61000061035156	69.58999633789062	68.43000030517578	69.4800033569336	69.4800033569336	3360900
306	2021-10-07	70.06999969482422	71.08999633789062	70.05999755859375	70.29000091552734	70.29000091552734	2681000
307	2021-10-08	70.56999969482422	70.62000274658203	68.97000122070312	69.01000213623047	69.01000213623047	2717900
308	2021-10-11	68.73999786376953	69.63999938964844	68.72000122070312	68.79000091552734	68.79000091552734	2283500
309	2021-10-12	69.02999877929688	69.31999969482422	67.95999908447266	68.16000366210938	68.16000366210938	3479800
310	2021-10-13	68.56999969482422	69.30000305175781	68.11000061035156	68.94999694824219	68.94999694824219	3877700
311	2021-10-14	69.43000030517578	71.27999877929688	69.4000015258789	71.25	71.25	3038500
312	2021-10-15	71.88999938964844	72.36000061035156	71.26000213623047	71.30000305175781	71.30000305175781	3299300
313	2021-10-18	70.70999908447266	72.16000366210938	70.62000274658203	72.0999984741211	72.0999984741211	2996500
314	2021-10-19	72.41999816894531	73.06999969482422	72.22000122070312	72.4800033569336	72.4800033569336	3337600
315	2021-10-20	72.66000366210938	73.55999755859375	72.31999969482422	73.12000274658203	73.12000274658203	2327800
316	2021-10-21	72.91000366210938	73.9800033569336	72.5999984741211	73.93000030517578	73.93000030517578	2084000
317	2021-10-22	74.25	74.66999816894531	73.77999877929688	73.87000274658203	73.87000274658203	2635100
318	2021-10-25	73.87999725341797	74.44999694824219	72.93000030517578	73.94999694824219	73.94999694824219	3452600
319	2021-10-26	74.2699966430664	74.2699966430664	73.04000091552734	73.06999969482422	73.06999969482422	2313000
320	2021-10-27	73.08000183105469	73.62000274658203	71.69999694824219	71.7300033569336	71.7300033569336	3366000
321	2021-10-28	72.2699966430664	73.54000091552734	72.13999938964844	73.43000030517578	73.43000030517578	3898800
322	2021-10-29	72.97000122070312	73.81999969482422	72.91000366210938	73.37000274658203	73.37000274658203	3216000
323	2021-11-01	73.30000305175781	74.05999755859375	72.93000030517578	73.58000183105469	73.58000183105469	3431000
324	2021-11-02	73.88999938964844	74.7300033569336	73.63999938964844	74.2300033569336	74.2300033569336	3597600
325	2021-11-03	73.83000183105469	73.83000183105469	71.91000366210938	72.45999908447266	72.45999908447266	3336200
326	2021-11-04	72.69000244140625	73.83000183105469	72.52999877929688	73.80000305175781	73.80000305175781	3280100
327	2021-11-05	74.37999725341797	74.80999755859375	73.04000091552734	74.62999725341797	74.62999725341797	4185100
328	2021-11-08	75.56999969482422	75.88999938964844	74.22000122070312	74.47000122070312	74.47000122070312	3055000
329	2021-11-09	74.51000213623047	76.52999877929688	74.51000213623047	76.41000366210938	76.41000366210938	3781100
330	2021-11-10	75.9000015258789	76.79000091552734	75.18000030517578	76.1500015258789	76.1500015258789	2487200
331	2021-11-11	76.19000244140625	76.44000244140625	75.81999969482422	76.18000030517578	76.18000030517578	1689100
332	2021-11-12	76.69000244140625	78.27999877929688	76.37000274658203	78.19999694824219	78.19999694824219	2629500
333	2021-11-15	77.83999633789062	79.12000274658203	77.83999633789062	78.33000183105469	78.33000183105469	4272600
334	2021-11-16	78.30999755859375	80.0199966430664	78.30999755859375	79.69000244140625	79.69000244140625	3468300
335	2021-11-17	79.7300033569336	80.04000091552734	78.94999694824219	79.58999633789062	79.58999633789062	3713300
336	2021-11-18	79.94999694824219	80.41999816894531	79.33999633789062	80.33999633789062	80.33999633789062	3970200
337	2021-11-19	80.27999877929688	81.1500015258789	80.05999755859375	80.8499984741211	80.8499984741211	3192600
338	2021-11-22	81.11000061035156	81.13999938964844	79.56999969482422	79.6500015258789	79.6500015258789	4999700
339	2021-11-23	79.37000274658203	80.05999755859375	78.55000305175781	79.19999694824219	79.19999694824219	2889900
340	2021-11-24	78.63999938964844	79.4000015258789	78.41000366210938	78.88999938964844	78.88999938964844	2158200
341	2021-11-26	77.62000274658203	78.25	76.94999694824219	77.41999816894531	77.41999816894531	1885200
342	2021-11-29	78.23999786376953	78.80000305175781	77.77999877929688	78.36000061035156	78.36000061035156	2855700
343	2021-11-30	77.9000015258789	77.9000015258789	74.56999969482422	74.76000213623047	74.76000213623047	7478700
344	2021-12-01	76.38999938964844	77.93000030517578	74.93000030517578	74.97000122070312	74.97000122070312	3693500
345	2021-12-02	75.47000122070312	77.11000061035156	75.47000122070312	76.66000366210938	76.66000366210938	3390900
346	2021-12-03	77.0999984741211	78.1500015258789	76.58999633789062	77.94999694824219	77.94999694824219	4115500