Volt/voltron/data/JNJ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	150.5	150.60000610351562	147.02999877929688	148.1199951171875	142.533203125	5405900
3	2020-07-27	147.3699951171875	148.9199981689453	146.86000061035156	147.17999267578125	141.62864685058594	5675200
4	2020-07-28	147.39999389648438	147.99000549316406	146.75	146.8300018310547	141.2918701171875	4842200
5	2020-07-29	146.38999938964844	147.47000122070312	146.07000732421875	146.5399932861328	141.01278686523438	4489100
6	2020-07-30	147.44000244140625	147.5	146.13999938964844	146.83999633789062	141.30149841308594	5922500
7	2020-07-31	146.66000366210938	147.4499969482422	143.9600067138672	145.75999450683594	140.26222229003906	8259600
8	2020-08-03	146.38999938964844	147.7899932861328	146.14999389648438	147.35000610351562	141.792236328125	4078700
9	2020-08-04	146.99000549316406	147.22000122070312	145.82000732421875	147.22000122070312	141.6671600341797	4162200
10	2020-08-05	149.10000610351562	149.30999755859375	147.8000030517578	148.39999389648438	142.80264282226562	5467500
11	2020-08-06	148.39999389648438	149.25	146.5	147.5500030517578	141.98472595214844	4837900
12	2020-08-07	147.50999450683594	148.64999389648438	147.14999389648438	148.60000610351562	142.9951171875	3635100
13	2020-08-10	148.86000061035156	149.00999450683594	147.72000122070312	148.02999877929688	142.44659423828125	4096600
14	2020-08-11	149.13999938964844	149.22999572753906	146.3699951171875	146.97000122070312	141.42657470703125	6388400
15	2020-08-12	147.5399932861328	150.24000549316406	147.49000549316406	149.66000366210938	144.01513671875	5257300
16	2020-08-13	148.5399932861328	149.19000244140625	147.52999877929688	148.0	142.41773986816406	5155500
17	2020-08-14	147.61000061035156	149.33999633789062	147.5800018310547	148.24000549316406	142.64866638183594	4240200
18	2020-08-17	148.32000732421875	150.22999572753906	148.22999572753906	148.99000549316406	143.37039184570312	4306900
19	2020-08-18	149.25999450683594	150.10000610351562	148.57000732421875	150.08999633789062	144.42889404296875	4322600
20	2020-08-19	149.5800018310547	151.5800018310547	149.32000732421875	150.38999938964844	144.7175750732422	7816300
21	2020-08-20	149.75	151.5800018310547	149.5500030517578	151.4199981689453	145.70872497558594	4874700
22	2020-08-21	151.77999877929688	153.64999389648438	150.58999633789062	152.75999450683594	146.99818420410156	6722800
23	2020-08-24	152.74000549316406	152.89999389648438	150.35000610351562	152.14999389648438	147.3856658935547	5387900
24	2020-08-25	152.77999877929688	153.07000732421875	151.5399932861328	152.05999755859375	147.29847717285156	3863500
25	2020-08-26	151.86000061035156	152.64999389648438	150.63999938964844	152.3000030517578	147.53097534179688	8008300
26	2020-08-27	152.4199981689453	153.25999450683594	151.88999938964844	152.97999572753906	148.18968200683594	5575400
27	2020-08-28	152.74000549316406	153.6999969482422	151.89999389648438	153.63999938964844	148.82901000976562	5395700
28	2020-08-31	153.0	154.39999389648438	152.25999450683594	153.41000366210938	148.60623168945312	6362700
29	2020-09-01	153.8699951171875	154.0800018310547	150.07000732421875	151.52000427246094	146.775390625	6307700
30	2020-09-02	150.7899932861328	154.3300018310547	149.25	153.8300018310547	149.0130615234375	6881900
31	2020-09-03	154.8300018310547	155.47000122070312	148.3000030517578	149.5500030517578	144.86709594726562	8672800
32	2020-09-04	150.1699981689453	150.9499969482422	147.1300048828125	148.58999633789062	143.93714904785156	7200100
33	2020-09-08	150.25	150.88999938964844	146.89999389648438	147.25999450683594	142.64878845214844	8756800
34	2020-09-09	148.14999389648438	151.10000610351562	148.1199951171875	149.6999969482422	145.0123748779297	6960700
35	2020-09-10	149.25	149.77999877929688	146.52000427246094	146.91000366210938	142.30975341796875	6191800
36	2020-09-11	147.0500030517578	148.52999877929688	146.6300048828125	147.77999877929688	143.15249633789062	3934700
37	2020-09-14	148.1199951171875	149.47000122070312	148.00999450683594	148.35000610351562	143.7046661376953	4375800
38	2020-09-15	149.4499969482422	150.58999633789062	148.52000427246094	148.88999938964844	144.22775268554688	3658800
39	2020-09-16	149.38999938964844	150.05999755859375	148.35000610351562	148.39999389648438	143.75308227539062	4323000
40	2020-09-17	148.0399932861328	148.6300048828125	146.0500030517578	147.1699981689453	142.56161499023438	5461400
41	2020-09-18	146.50999450683594	149.64999389648438	146.1999969482422	149.17999267578125	144.5086669921875	12174000
42	2020-09-21	147.5800018310547	147.92999267578125	142.9600067138672	145.10000610351562	140.5564422607422	7574500
43	2020-09-22	144.69000244140625	145.35000610351562	143.72000122070312	144.2100067138672	139.69430541992188	5295900
44	2020-09-23	147.47999572753906	147.5500030517578	144.3800048828125	144.44000244140625	139.91709899902344	8784400
45	2020-09-24	144.55999755859375	145.25	143.33999633789062	144.6699981689453	140.139892578125	5614800
46	2020-09-25	144.0	146.25	143.88999938964844	145.66000366210938	141.09889221191406	5531200
47	2020-09-28	146.72999572753906	148.2899932861328	146.4199981689453	147.11000061035156	142.50350952148438	5843200
48	2020-09-29	147.60000610351562	147.9199981689453	146.05999755859375	147.05999755859375	142.45506286621094	6768600
49	2020-09-30	147.4499969482422	149.72999572753906	146.83999633789062	148.8800048828125	144.21807861328125	8487700
50	2020-10-01	149.30999755859375	149.64999389648438	146.4600067138672	147.32000732421875	142.70693969726562	6457800
51	2020-10-02	146.2100067138672	148.41000366210938	145.8300018310547	146.24000549316406	141.66073608398438	5485600
52	2020-10-05	147.0	148.3800048828125	146.4199981689453	148.22999572753906	143.58840942382812	4992800
53	2020-10-06	148.27999877929688	148.61000061035156	145.8699951171875	146.25999450683594	141.6800994873047	5118200
54	2020-10-07	146.49000549316406	148.22999572753906	145.80999755859375	147.8800048828125	143.24937438964844	5603100
55	2020-10-08	148.5	149.85000610351562	148.0399932861328	148.88999938964844	144.22775268554688	4413500
56	2020-10-09	149.64999389648438	151.47999572753906	149.4499969482422	150.97000122070312	146.2426300048828	5054100
57	2020-10-12	151.60000610351562	153.13999938964844	151.02000427246094	151.83999633789062	147.0853729248047	7273200
58	2020-10-13	149.0	150.1199951171875	147.77000427246094	148.36000061035156	143.71434020996094	11057600
59	2020-10-14	148.82000732421875	149.02999877929688	147.38999938964844	148.10000610351562	143.46249389648438	7706400
60	2020-10-15	147.47999572753906	147.89999389648438	146.3300018310547	147.19000244140625	142.5809783935547	5978600
61	2020-10-16	147.60000610351562	148.75999450683594	147.00999450683594	148.10000610351562	143.46249389648438	6097000
62	2020-10-19	148.52999877929688	148.89999389648438	144.1300048828125	144.32000732421875	139.8008575439453	7250800
63	2020-10-20	144.66000366210938	145.75	144.1199951171875	144.5500030517578	140.02365112304688	5325400
64	2020-10-21	144.1199951171875	145.33999633789062	143.91000366210938	143.92999267578125	139.42306518554688	5221300
65	2020-10-22	144.16000366210938	145.69000244140625	143.83999633789062	145.0800018310547	140.5370635986328	5279700
66	2020-10-23	145.8800048828125	147.47000122070312	144.35000610351562	145.24000549316406	140.69204711914062	4154400
67	2020-10-26	144.42999267578125	144.77000427246094	142.75	143.97000122070312	139.46182250976562	6929500
68	2020-10-27	143.74000549316406	144.2899932861328	142.9199981689453	143.14999389648438	138.66748046875	4890100
69	2020-10-28	141.42999267578125	141.97999572753906	138.17999267578125	138.36000061035156	134.02749633789062	8426100
70	2020-10-29	138.0	138.6999969482422	136.0500030517578	137.19000244140625	132.8941192626953	7205400
71	2020-10-30	136.67999267578125	137.5399932861328	133.64999389648438	137.11000061035156	132.81661987304688	7364100
72	2020-11-02	138.97999572753906	139.00999450683594	137.49000549316406	138.69000244140625	134.34715270996094	7088000
73	2020-11-03	140.02000427246094	140.9600067138672	137.77999877929688	138.5	134.1630859375	6363000
74	2020-11-04	139.49000549316406	142.5399932861328	138.6999969482422	139.39999389648438	135.034912109375	10263500
75	2020-11-05	140.5500030517578	141.8300018310547	139.25999450683594	139.75999450683594	135.38363647460938	8016200
76	2020-11-06	140.39999389648438	143.19000244140625	139.64999389648438	142.25	137.79566955566406	5942500
77	2020-11-09	148.42999267578125	148.99000549316406	144.9199981689453	146.0800018310547	141.50575256347656	12351600
78	2020-11-10	147.25	148.75	146.25999450683594	148.27999877929688	143.63685607910156	7386500
79	2020-11-11	149.1699981689453	149.1999969482422	146.86000061035156	147.8000030517578	143.171875	6382400
80	2020-11-12	147.61000061035156	148.64999389648438	146.75	148.3000030517578	143.65623474121094	4710300
81	2020-11-13	149.08999633789062	150.41000366210938	148.41000366210938	149.89999389648438	145.20611572265625	5893500
82	2020-11-16	150.9199981689453	151.3000030517578	149.8000030517578	150.85000610351562	146.1263885498047	6266400
83	2020-11-17	150.0	150.6300048828125	149.1199951171875	149.35000610351562	144.67333984375	7297700
84	2020-11-18	148.8699951171875	149.75999450683594	147.3699951171875	147.3699951171875	142.75535583496094	6661000
85	2020-11-19	147.3000030517578	147.4600067138672	145.58999633789062	147.13999938964844	142.53256225585938	7987700
86	2020-11-20	147.0500030517578	147.94000244140625	146.1300048828125	146.36000061035156	141.77699279785156	6354900
87	2020-11-23	146.00999450683594	146.00999450683594	143.0399932861328	143.8699951171875	140.33335876464844	7318300
88	2020-11-24	144.0	144.75999450683594	143.61000061035156	143.8699951171875	140.33335876464844	11034800
89	2020-11-25	144.05999755859375	144.1699981689453	142.86000061035156	143.67999267578125	140.14801025390625	7594600
90	2020-11-27	144.5	144.66000366210938	143.22000122070312	144.0	140.4601593017578	3059000
91	2020-11-30	144.22999572753906	144.86000061035156	143.05999755859375	144.67999267578125	141.12344360351562	15663200
92	2020-12-01	146.2899932861328	149.1300048828125	145.86000061035156	147.4499969482422	143.8253631591797	9738200
93	2020-12-02	147.85000610351562	149.7100067138672	147.6999969482422	148.13999938964844	144.49839782714844	7745500
94	2020-12-03	148.0399932861328	149.5800018310547	147.69000244140625	149.0	145.33724975585938	7310500
95	2020-12-04	149.7899932861328	150.30999755859375	149.27000427246094	150.27000427246094	146.57603454589844	6747100
96	2020-12-07	149.35000610351562	149.91000366210938	148.50999450683594	148.97000122070312	145.30799865722656	6634700
97	2020-12-08	150.0	152.13999938964844	149.5500030517578	151.5500030517578	147.82455444335938	8339800
98	2020-12-09	152.8300018310547	153.5	151.75999450683594	153.10000610351562	149.33645629882812	8440100
99	2020-12-10	152.82000732421875	152.97999572753906	151.67999267578125	152.25	148.50735473632812	7392900
100	2020-12-11	151.52999877929688	153.41000366210938	151.22999572753906	152.9499969482422	149.1901397705078	5977400
101	2020-12-14	153.25	153.47999572753906	148.99000549316406	149.07000732421875	145.40553283691406	8547300
102	2020-12-15	150.0	150.75	149.52999877929688	150.57000732421875	146.86865234375	7612600
103	2020-12-16	150.1999969482422	150.9199981689453	149.5500030517578	149.6699981689453	145.99078369140625	8486100
104	2020-12-17	150.08999633789062	153.88999938964844	149.9600067138672	153.6199951171875	149.8436737060547	9920300
105	2020-12-18	153.64999389648438	155.10000610351562	151.6699981689453	154.50999450683594	150.71177673339844	17137200
106	2020-12-21	152.00999450683594	153.41000366210938	150.0500030517578	153.02000427246094	149.25843811035156	7893400
107	2020-12-22	152.39999389648438	153.89999389648438	151.86000061035156	152.72000122070312	148.96580505371094	4699500
108	2020-12-23	152.8000030517578	153.60000610351562	151.89999389648438	151.94000244140625	148.20498657226562	4607300
109	2020-12-24	151.85000610351562	153.0399932861328	151.82000732421875	152.47000122070312	148.72193908691406	2114900
110	2020-12-28	153.32000732421875	153.8699951171875	152.3000030517578	153.19000244140625	149.4242401123047	3855500
111	2020-12-29	154.11000061035156	154.92999267578125	153.8000030517578	154.13999938964844	150.3509063720703	5212000
112	2020-12-30	154.74000549316406	156.3800048828125	154.60000610351562	156.0500030517578	152.2139434814453	5412800
113	2020-12-31	156.52999877929688	157.66000366210938	155.11000061035156	157.3800048828125	153.51124572753906	5099900
114	2021-01-04	157.24000549316406	157.3800048828125	154.1300048828125	156.5	152.65289306640625	11765900
115	2021-01-05	156.25	158.75999450683594	155.07000732421875	158.33999633789062	154.44764709472656	9602300
116	2021-01-06	157.24000549316406	160.22999572753906	156.72000122070312	159.8300018310547	155.9010467529297	8230100
117	2021-01-07	159.0	161.02999877929688	158.35000610351562	160.3699951171875	156.427734375	7747200
118	2021-01-08	160.50999450683594	161.10000610351562	159.8800048828125	160.0399932861328	156.10585021972656	8228900
119	2021-01-11	160.55999755859375	161.32000732421875	158.77000427246094	159.3699951171875	155.45233154296875	7066200
120	2021-01-12	159.14999389648438	159.66000366210938	157.3300018310547	158.1300048828125	154.24281311035156	6903200
121	2021-01-13	158.22999572753906	158.4600067138672	156.75	157.88999938964844	154.0087127685547	6643100
122	2021-01-14	160.4499969482422	161.9499969482422	159.61000061035156	160.64999389648438	156.70086669921875	10030800
123	2021-01-15	160.3000030517578	161.41000366210938	159.11000061035156	160.3000030517578	156.35948181152344	7630800
124	2021-01-19	162.0	163.0399932861328	161.10000610351562	162.77999877929688	158.7785186767578	9057600
125	2021-01-20	163.1999969482422	164.13999938964844	161.8000030517578	162.3800048828125	158.3883514404297	6839900
126	2021-01-21	161.32000732421875	162.47999572753906	160.05999755859375	161.72999572753906	157.7543182373047	6818000
127	2021-01-22	162.36000061035156	165.16000366210938	161.8699951171875	163.5500030517578	159.52957153320312	8137000
128	2021-01-25	165.00999450683594	166.08999633789062	163.66000366210938	165.97999572753906	161.89984130859375	9924400
129	2021-01-26	169.6999969482422	173.64999389648438	169.38999938964844	170.47999572753906	166.28921508789062	14205700
130	2021-01-27	169.1199951171875	170.9199981689453	167.4499969482422	167.8800048828125	163.75314331054688	14207300
131	2021-01-28	168.1999969482422	170.86000061035156	167.8000030517578	169.16000366210938	165.00169372558594	8944400
132	2021-01-29	164.25999450683594	166.0	160.5500030517578	163.1300048828125	159.11990356445312	22505900
133	2021-02-01	165.30999755859375	165.30999755859375	162.60000610351562	162.7100067138672	158.71023559570312	9971400
134	2021-02-02	163.3800048828125	163.66000366210938	161.17999267578125	161.25	157.28611755371094	11443300
135	2021-02-03	160.94000244140625	161.52000427246094	159.57000732421875	160.5	156.55455017089844	8601900
136	2021-02-04	161.0	162.08999633789062	159.75999450683594	161.99000549316406	158.00794982910156	7758100
137	2021-02-05	164.86000061035156	165.44000244140625	163.86000061035156	164.4499969482422	160.40744018554688	9495300
138	2021-02-08	165.02999877929688	165.9199981689453	163.8800048828125	164.9199981689453	160.8658905029297	6035300
139	2021-02-09	165.1999969482422	166.58999633789062	164.97000122070312	166.27000427246094	162.18272399902344	5544200
140	2021-02-10	167.88999938964844	167.94000244140625	165.6999969482422	166.80999755859375	162.7094268798828	5921300
141	2021-02-11	167.0	167.3800048828125	165.60000610351562	166.05999755859375	161.97787475585938	4871300
142	2021-02-12	164.39999389648438	166.85000610351562	164.0	166.5800018310547	162.485107421875	4413100
143	2021-02-16	166.5800018310547	167.0500030517578	164.63999938964844	165.07000732421875	161.01222229003906	5656100
144	2021-02-17	164.97000122070312	166.08999633789062	164.36000061035156	165.66000366210938	161.5877227783203	6676700
145	2021-02-18	164.9600067138672	166.16000366210938	164.3000030517578	165.74000549316406	161.66575622558594	5189100
146	2021-02-19	165.60000610351562	165.9600067138672	162.91000366210938	162.97999572753906	158.9735870361328	8190900
147	2021-02-22	161.8699951171875	162.5399932861328	160.2899932861328	161.8699951171875	158.8754425048828	6447100
148	2021-02-23	161.47999572753906	163.19000244140625	160.39999389648438	160.44000244140625	157.47190856933594	7042800
149	2021-02-24	162.39999389648438	164.38999938964844	160.9199981689453	162.58999633789062	159.58212280273438	10286100
150	2021-02-25	163.1300048828125	163.6999969482422	161.99000549316406	162.75999450683594	159.74896240234375	9719700
151	2021-02-26	162.0	162.41000366210938	157.97000122070312	158.4600067138672	155.52853393554688	14417500
152	2021-03-01	161.4499969482422	161.52999877929688	159.08999633789062	159.32000732421875	156.3726348876953	10551400
153	2021-03-02	159.77999877929688	160.77999877929688	158.60000610351562	159.02000427246094	156.0781707763672	7610900
154	2021-03-03	158.25	158.89999389648438	156.05999755859375	156.22000122070312	153.32997131347656	8499600
155	2021-03-04	155.99000549316406	156.10000610351562	151.47000122070312	153.07000732421875	150.23825073242188	11033200
156	2021-03-05	153.97999572753906	156.69000244140625	153.1300048828125	156.10000610351562	153.21218872070312	8331600
157	2021-03-08	157.0	159.3300018310547	155.97999572753906	157.39999389648438	154.4881134033203	6546700
158	2021-03-09	156.88999938964844	160.75	156.88999938964844	157.6999969482422	154.78257751464844	7461300
159	2021-03-10	158.82000732421875	159.89999389648438	157.36000061035156	159.14999389648438	156.20574951171875	6635600
160	2021-03-11	159.5399932861328	160.6300048828125	158.9199981689453	159.13999938964844	156.19593811035156	6305600
161	2021-03-12	159.27999877929688	160.30999755859375	159.19000244140625	159.60000610351562	156.64744567871094	5474800
162	2021-03-15	159.75	160.66000366210938	158.5	160.4199981689453	157.4522705078125	5524100
163	2021-03-16	160.4600067138672	161.67999267578125	160.24000549316406	161.3699951171875	158.3846893310547	6369100
164	2021-03-17	160.8300018310547	161.72999572753906	159.52999877929688	160.77000427246094	157.79580688476562	6001400
165	2021-03-18	160.2100067138672	161.49000549316406	159.9600067138672	160.47000122070312	157.5013427734375	4801800
166	2021-03-19	160.69000244140625	161.5	159.47000122070312	160.0399932861328	157.07928466796875	14891500
167	2021-03-22	158.30999755859375	160.64999389648438	158.0	160.5	157.53077697753906	7544100
168	2021-03-23	160.2100067138672	161.1999969482422	158.8800048828125	160.35000610351562	157.38357543945312	7178300
169	2021-03-24	160.10000610351562	162.47999572753906	159.82000732421875	161.91000366210938	158.91470336914062	6370100
170	2021-03-25	162.44000244140625	162.4499969482422	160.63999938964844	161.97000122070312	158.9735870361328	6269800
171	2021-03-26	162.08999633789062	165.10000610351562	161.3800048828125	164.92999267578125	161.87881469726562	7619200
172	2021-03-29	163.8300018310547	167.02999877929688	163.6300048828125	166.0399932861328	162.96827697753906	8535100
173	2021-03-30	165.02000427246094	165.66000366210938	164.22999572753906	165.00999450683594	161.9573516845703	7236300
174	2021-03-31	164.9600067138672	165.38999938964844	163.6999969482422	164.35000610351562	161.3095703125	8281500
175	2021-04-01	162.60000610351562	163.83999633789062	162.25999450683594	162.8300018310547	159.81768798828125	7229700
176	2021-04-05	163.63999938964844	164.75	162.66000366210938	163.42999267578125	160.40658569335938	7387100
177	2021-04-06	164.0800018310547	164.52000427246094	163.0	163.38999938964844	160.36732482910156	5074200
178	2021-04-07	163.5500030517578	164.27999877929688	163.32000732421875	163.61000061035156	160.583251953125	4608000
179	2021-04-08	164.0	164.11000061035156	162.85000610351562	162.97000122070312	159.95510864257812	5039400
180	2021-04-09	162.1199951171875	162.92999267578125	159.77999877929688	161.25	158.26690673828125	8418300
181	2021-04-12	161.08999633789062	162.0800018310547	160.33999633789062	161.63999938964844	158.64968872070312	5022800
182	2021-04-13	156.86000061035156	159.92999267578125	156.52999877929688	159.47999572753906	156.52964782714844	18424100
183	2021-04-14	157.8300018310547	160.11000061035156	157.5399932861328	159.9199981689453	156.96151733398438	7718300
184	2021-04-15	160.72000122070312	162.38999938964844	160.22999572753906	160.38999938964844	157.42282104492188	7524600
185	2021-04-16	161.33999633789062	162.50999450683594	160.55999755859375	162.24000549316406	159.23858642578125	9049400
186	2021-04-19	162.5	163.11000061035156	160.83999633789062	162.69000244140625	159.68028259277344	8353500
187	2021-04-20	161.0	167.7899932861328	161.0	166.47999572753906	163.40016174316406	14050700
188	2021-04-21	166.3699951171875	166.91000366210938	165.2899932861328	166.58999633789062	163.5081329345703	6333200
189	2021-04-22	165.83999633789062	166.27999877929688	164.6199951171875	165.17999267578125	162.12420654296875	7233000
190	2021-04-23	164.52999877929688	166.05999755859375	164.0	165.52000427246094	162.45791625976562	6015300
191	2021-04-26	165.2100067138672	165.41000366210938	163.75999450683594	164.1199951171875	161.0838165283203	6027800
192	2021-04-27	163.75999450683594	163.91000366210938	162.47000122070312	163.17999267578125	160.16119384765625	6217700
193	2021-04-28	162.86000061035156	163.1999969482422	161.64999389648438	161.97999572753906	158.9833984375	7448000
194	2021-04-29	161.89999389648438	164.25999450683594	161.80999755859375	164.1999969482422	161.16232299804688	6394300
195	2021-04-30	164.14999389648438	164.3300018310547	162.52000427246094	162.72999572753906	159.7195281982422	9079100
196	2021-05-03	163.60000610351562	165.32000732421875	163.1199951171875	165.2100067138672	162.15367126464844	6594100
197	2021-05-04	164.8300018310547	167.85000610351562	164.6699981689453	167.77000427246094	164.66629028320312	10179500
198	2021-05-05	167.5	168.39999389648438	166.7899932861328	167.07000732421875	163.979248046875	7792300
199	2021-05-06	166.7899932861328	167.88999938964844	166.24000549316406	167.74000549316406	164.63685607910156	5529900
200	2021-05-07	168.3000030517578	169.17999267578125	167.8300018310547	168.5	165.38279724121094	5316200
201	2021-05-10	169.89999389648438	171.52999877929688	169.22999572753906	170.27000427246094	167.12005615234375	8357500
202	2021-05-11	170.64999389648438	170.8699951171875	168.27999877929688	168.8800048828125	165.75576782226562	8217900
203	2021-05-12	168.5399932861328	169.8000030517578	167.9499969482422	168.1999969482422	165.0883331298828	6758300
204	2021-05-13	166.97000122070312	170.6999969482422	166.97000122070312	169.9600067138672	166.81578063964844	8018600
205	2021-05-14	171.47999572753906	171.61000061035156	170.1699981689453	170.22000122070312	167.0709686279297	5797700
206	2021-05-17	170.39999389648438	171.88999938964844	170.30999755859375	170.38999938964844	167.23782348632812	5722600
207	2021-05-18	169.97999572753906	171.3699951171875	169.52999877929688	170.4499969482422	167.2967071533203	5846000
208	2021-05-19	169.91000366210938	170.16000366210938	168.0399932861328	170.0800018310547	166.93356323242188	5533800
209	2021-05-20	169.94000244140625	171.58999633789062	169.69000244140625	171.07000732421875	167.90524291992188	4853200
210	2021-05-21	171.3300018310547	172.74000549316406	170.8699951171875	170.9600067138672	167.79727172851562	6501800
211	2021-05-24	170.89999389648438	171.35000610351562	169.77000427246094	170.5500030517578	168.43923950195312	5195100
212	2021-05-25	170.6699981689453	171.02999877929688	169.74000549316406	170.0800018310547	167.9750518798828	7444700
213	2021-05-26	170.0	170.0800018310547	168.27999877929688	169.07000732421875	166.97755432128906	5726400
214	2021-05-27	169.25999450683594	170.1699981689453	168.3800048828125	168.80999755859375	166.7207489013672	8114700
215	2021-05-28	169.52000427246094	171.00999450683594	169.1699981689453	169.25	167.1553192138672	6400800
216	2021-06-01	170.14999389648438	170.1999969482422	165.3800048828125	165.52999877929688	163.48135375976562	10448400
217	2021-06-02	165.3000030517578	166.72999572753906	165.11000061035156	166.1999969482422	164.14306640625	6806000
218	2021-06-03	165.88999938964844	167.14999389648438	165.7100067138672	166.0399932861328	163.98504638671875	5808800
219	2021-06-04	167.00999450683594	167.57000732421875	165.8699951171875	165.97000122070312	163.91590881347656	6510300
220	2021-06-07	166.0	166.32000732421875	164.6300048828125	164.83999633789062	162.79989624023438	5362800
221	2021-06-08	165.27999877929688	165.66000366210938	162.07000732421875	163.38999938964844	161.3678436279297	7746800
222	2021-06-09	163.99000549316406	165.77999877929688	163.66000366210938	165.58999633789062	163.54061889648438	5552600
223	2021-06-10	166.0	167.5800018310547	165.9499969482422	167.0800018310547	165.01217651367188	6463100
224	2021-06-11	167.07000732421875	167.0800018310547	164.22000122070312	164.9600067138672	162.91842651367188	7389900
225	2021-06-14	164.5	165.4600067138672	163.89999389648438	165.3699951171875	163.32333374023438	4931300
226	2021-06-15	165.22999572753906	165.86000061035156	164.38999938964844	164.49000549316406	162.45423889160156	5062900
227	2021-06-16	164.8000030517578	165.75	163.47999572753906	164.42999267578125	162.39495849609375	6988500
228	2021-06-17	164.19000244140625	165.6999969482422	163.5	165.22000122070312	163.17518615722656	5874700
229	2021-06-18	163.27000427246094	164.19000244140625	161.7899932861328	161.97999572753906	159.9752960205078	12993000
230	2021-06-21	162.77000427246094	164.25999450683594	162.25	163.83999633789062	161.81227111816406	6592300
231	2021-06-22	163.7100067138672	164.0399932861328	163.27999877929688	163.6199951171875	161.59500122070312	5627800
232	2021-06-23	163.69000244140625	163.69000244140625	162.47999572753906	162.6300048828125	160.61724853515625	4493400
233	2021-06-24	163.27000427246094	164.1999969482422	162.8000030517578	163.3699951171875	161.34808349609375	4549200
234	2021-06-25	162.94000244140625	164.77999877929688	162.88999938964844	164.2100067138672	162.17770385742188	10963800
235	2021-06-28	164.44000244140625	165.07000732421875	163.52000427246094	164.02000427246094	161.99005126953125	5604000
236	2021-06-29	164.0	164.63999938964844	163.41000366210938	164.02999877929688	161.9999237060547	3749500
237	2021-06-30	164.0	164.97000122070312	163.6699981689453	164.74000549316406	162.70114135742188	6151700
238	2021-07-01	164.74000549316406	166.00999450683594	164.6300048828125	165.9600067138672	163.9060516357422	6320200
239	2021-07-02	166.02000427246094	169.3000030517578	165.63999938964844	168.97999572753906	166.88865661621094	9059900
240	2021-07-06	167.91000366210938	168.86000061035156	166.99000549316406	167.97000122070312	165.89117431640625	6098500
241	2021-07-07	167.47999572753906	169.5	167.47999572753906	169.41000366210938	167.31333923339844	6293500
242	2021-07-08	168.6999969482422	169.4600067138672	167.5800018310547	169.0800018310547	166.9874267578125	5755500
243	2021-07-09	169.3699951171875	170.3699951171875	169.24000549316406	169.75	167.64913940429688	6120900
244	2021-07-12	169.72999572753906	171.17999267578125	168.5399932861328	169.47999572753906	167.38246154785156	7840500
245	2021-07-13	168.97000122070312	169.75999450683594	168.6699981689453	169.27000427246094	167.17506408691406	4691200
246	2021-07-14	170.0	170.8300018310547	169.0399932861328	170.4199981689453	168.3108367919922	6162900
247	2021-07-15	169.3000030517578	169.89999389648438	167.72000122070312	168.3699951171875	166.2862091064453	6656900
248	2021-07-16	168.33999633789062	169.08999633789062	167.9499969482422	168.10000610351562	166.01954650878906	5834900
249	2021-07-19	166.47999572753906	168.19000244140625	165.32000732421875	166.8800048828125	164.81466674804688	8219700
250	2021-07-20	166.89999389648438	170.80999755859375	166.83999633789062	168.4499969482422	166.36521911621094	9902800
251	2021-07-21	169.3000030517578	169.69000244140625	167.47999572753906	169.49000549316406	167.39234924316406	7585200
252	2021-07-22	169.36000061035156	171.07000732421875	168.64999389648438	169.97999572753906	167.87628173828125	5281900
253	2021-07-23	171.0	172.17999267578125	170.3800048828125	171.7899932861328	169.66387939453125	5014900
254	2021-07-26	171.82000732421875	172.13999938964844	170.86000061035156	171.8699951171875	169.74288940429688	4484900
255	2021-07-27	171.8000030517578	172.72000122070312	170.6699981689453	172.66000366210938	170.5231170654297	7089300
256	2021-07-28	172.72999572753906	173.3800048828125	172.0800018310547	172.17999267578125	170.04905700683594	5750700
257	2021-07-29	172.74000549316406	173.33999633789062	171.08999633789062	172.17999267578125	170.04905700683594	4214100
258	2021-07-30	172.5399932861328	172.97999572753906	171.83999633789062	172.1999969482422	170.0688018798828	5346400
259	2021-08-02	172.47000122070312	172.83999633789062	171.3000030517578	172.27000427246094	170.13795471191406	3721500
260	2021-08-03	172.72999572753906	174.5	172.44000244140625	174.38999938964844	172.23170471191406	6033000
261	2021-08-04	174.1999969482422	174.58999633789062	173.25999450683594	173.36000061035156	171.21444702148438	4793100
262	2021-08-05	173.85000610351562	173.85000610351562	172.4199981689453	173.69000244140625	171.54037475585938	4291000
263	2021-08-06	173.94000244140625	173.94000244140625	172.4499969482422	173.11000061035156	170.96754455566406	4580600
264	2021-08-09	173.72000122070312	174.25	172.92999267578125	173.7100067138672	171.56011962890625	3950200
265	2021-08-10	173.25999450683594	174.11000061035156	172.77999877929688	173.77000427246094	171.619384765625	3678300
266	2021-08-11	174.25	174.47000122070312	173.55999755859375	173.8000030517578	171.64901733398438	4221300
267	2021-08-12	173.82000732421875	175.2899932861328	173.58999633789062	175.1999969482422	173.03167724609375	4300400
268	2021-08-13	175.2899932861328	176.2899932861328	175.1199951171875	176.25	174.0686798095703	5881600
269	2021-08-16	176.5500030517578	177.88999938964844	175.9499969482422	177.83999633789062	175.63900756835938	4782800
270	2021-08-17	177.30999755859375	179.50999450683594	177.30999755859375	179.47000122070312	177.24884033203125	6041900
271	2021-08-18	179.5	179.5	177.1300048828125	177.19000244140625	174.99705505371094	7134100
272	2021-08-19	176.6199951171875	179.3300018310547	176.07000732421875	178.57000732421875	176.3599853515625	5615000
273	2021-08-20	178.88999938964844	179.9199981689453	178.07000732421875	179.44000244140625	177.21920776367188	5425300
274	2021-08-23	178.38999938964844	178.92999267578125	177.5399932861328	177.61000061035156	176.45420837402344	6461700
275	2021-08-24	176.99000549316406	177.2100067138672	175.27999877929688	175.38999938964844	174.2486572265625	5734800
276	2021-08-25	175.69000244140625	175.89999389648438	173.88999938964844	174.22999572753906	173.09620666503906	5700300
277	2021-08-26	173.9499969482422	174.72000122070312	173.0500030517578	173.3000030517578	172.17225646972656	5031600
278	2021-08-27	174.27999877929688	174.27999877929688	172.75	172.92999267578125	171.80465698242188	7044400
279	2021-08-30	172.7899932861328	174.27999877929688	172.77999877929688	173.66000366210938	172.52992248535156	3252700
280	2021-08-31	173.49000549316406	174.49000549316406	172.47999572753906	173.1300048828125	172.0033721923828	7106800
281	2021-09-01	172.89999389648438	173.74000549316406	172.05999755859375	173.74000549316406	172.60940551757812	5327400
282	2021-09-02	174.33999633789062	175.19000244140625	173.91000366210938	174.92999267578125	173.79164123535156	4544300
283	2021-09-03	175.10000610351562	175.22000122070312	173.80999755859375	175.0399932861328	173.9009246826172	4096900
284	2021-09-07	174.35000610351562	175.02999877929688	171.6699981689453	172.32000732421875	171.19863891601562	6859900
285	2021-09-08	171.6199951171875	172.97999572753906	171.0800018310547	171.89999389648438	170.78135681152344	4661700
286	2021-09-09	171.19000244140625	171.47999572753906	167.6999969482422	168.07000732421875	166.97630310058594	7114600
287	2021-09-10	168.5500030517578	169.08999633789062	166.8699951171875	166.97000122070312	165.88345336914062	6696100
288	2021-09-13	167.9199981689453	168.1199951171875	165.1300048828125	165.8000030517578	164.7210693359375	6273500
289	2021-09-14	166.39999389648438	166.5399932861328	164.50999450683594	164.8000030517578	163.72756958007812	5259600
290	2021-09-15	165.0	165.9600067138672	164.30999755859375	165.4199981689453	164.34353637695312	7935300
291	2021-09-16	165.64999389648438	166.4600067138672	164.19000244140625	165.22000122070312	164.14483642578125	5665400
292	2021-09-17	164.3000030517578	164.91000366210938	163.55999755859375	164.75	163.6779022216797	13419800
293	2021-09-20	163.47999572753906	165.1699981689453	162.1699981689453	163.80999755859375	162.7440185546875	7270800
294	2021-09-21	164.61000061035156	165.97999572753906	164.24000549316406	164.52999877929688	163.45932006835938	6663600
295	2021-09-22	165.35000610351562	165.9499969482422	163.6300048828125	163.92999267578125	162.86322021484375	5657100
296	2021-09-23	164.39999389648438	165.77000427246094	164.14999389648438	164.86000061035156	163.7871856689453	4697900
297	2021-09-24	164.75	165.64999389648438	163.88999938964844	164.36000061035156	163.29043579101562	4399300
298	2021-09-27	164.0	164.36000061035156	162.85000610351562	163.1699981689453	162.10816955566406	5775500
299	2021-09-28	163.10000610351562	163.91000366210938	161.77000427246094	162.80999755859375	161.75051879882812	7610400
300	2021-09-29	163.0	164.66000366210938	162.77999877929688	164.02000427246094	162.95265197753906	5124100
301	2021-09-30	164.63999938964844	165.39999389648438	161.41000366210938	161.5	160.4490509033203	6972300
302	2021-10-01	161.52999877929688	161.89999389648438	158.6199951171875	160.47000122070312	159.42575073242188	8568300
303	2021-10-04	159.99000549316406	161.0	157.6699981689453	159.22000122070312	158.1838836669922	8620700
304	2021-10-05	159.86000061035156	161.11000061035156	159.14999389648438	159.5800018310547	158.54153442382812	5129000
305	2021-10-06	159.8699951171875	159.9499969482422	157.83999633789062	159.91000366210938	158.86940002441406	7312600
306	2021-10-07	160.02000427246094	162.61000061035156	160.02000427246094	161.33999633789062	160.2900848388672	5309200
307	2021-10-08	161.32000732421875	161.61000061035156	160.25	160.92999267578125	159.88275146484375	4343200
308	2021-10-11	160.86000061035156	161.85000610351562	159.94000244140625	160.25	159.20718383789062	4101600
309	2021-10-12	160.0	160.17999267578125	157.33999633789062	157.69000244140625	156.66384887695312	6686400
310	2021-10-13	157.82000732421875	160.0800018310547	157.75	159.1999969482422	158.1640167236328	6901100
311	2021-10-14	159.7100067138672	161.13999938964844	159.60000610351562	160.11000061035156	159.06808471679688	4579200
312	2021-10-15	161.02999877929688	161.80999755859375	160.41000366210938	161.3000030517578	160.25035095214844	6912500
313	2021-10-18	160.25	160.88999938964844	159.1999969482422	160.1199951171875	159.07801818847656	7465500
314	2021-10-19	160.89999389648438	165.14999389648438	160.72999572753906	163.8699951171875	162.80361938476562	10081300
315	2021-10-20	163.97999572753906	164.75	163.25999450683594	163.77999877929688	162.71420288085938	6003200
316	2021-10-21	164.3000030517578	164.38999938964844	162.27999877929688	163.39999389648438	162.336669921875	4524100
317	2021-10-22	163.05999755859375	164.05999755859375	162.9600067138672	163.72000122070312	162.65460205078125	4304300
318	2021-10-25	163.72000122070312	164.30999755859375	161.7100067138672	164.0800018310547	163.0122528076172	6715400
319	2021-10-26	164.55999755859375	166.02999877929688	164.0500030517578	165.75	164.67138671875	6939100
320	2021-10-27	165.67999267578125	165.75999450683594	163.30999755859375	163.74000549316406	162.67446899414062	7018800
321	2021-10-28	163.77000427246094	165.1999969482422	162.32000732421875	162.85000610351562	161.79026794433594	6278800
322	2021-10-29	162.35000610351562	163.25	160.61000061035156	162.8800048828125	161.820068359375	8526400
323	2021-11-01	163.16000366210938	163.97999572753906	159.39999389648438	163.02000427246094	161.9591522216797	5846400
324	2021-11-02	163.6999969482422	166.97999572753906	162.97999572753906	165.58999633789062	164.51242065429688	8450600
325	2021-11-03	165.0399932861328	165.77000427246094	163.42999267578125	165.05999755859375	163.98587036132812	6717800
326	2021-11-04	164.94000244140625	164.99000549316406	162.6699981689453	164.60000610351562	163.5288848876953	8224400
327	2021-11-05	162.47999572753906	164.60000610351562	162.1999969482422	163.42999267578125	162.36648559570312	6214600
328	2021-11-08	163.67999267578125	164.1699981689453	162.00999450683594	162.8699951171875	161.81011962890625	5578800
329	2021-11-09	162.61000061035156	163.58999633789062	162.02000427246094	162.50999450683594	161.4524688720703	6112800
330	2021-11-10	162.52999877929688	164.83999633789062	162.35000610351562	164.27000427246094	163.20101928710938	6225100
331	2021-11-11	163.49000549316406	163.80999755859375	162.49000549316406	163.05999755859375	161.99888610839844	4118800
332	2021-11-12	167.42999267578125	167.6199951171875	164.61000061035156	165.00999450683594	163.9362030029297	18982100
333	2021-11-15	165.0	165.4600067138672	163.22000122070312	163.52000427246094	162.45590209960938	7496200
334	2021-11-16	163.17999267578125	164.35000610351562	162.6199951171875	162.6699981689453	161.61143493652344	7594700
335	2021-11-17	162.8699951171875	163.86000061035156	161.7899932861328	163.27999877929688	162.21746826171875	5414500
336	2021-11-18	163.4499969482422	164.47000122070312	162.1300048828125	162.39999389648438	161.3431854248047	6358700
337	2021-11-19	163.0399932861328	163.19000244140625	161.77999877929688	162.88999938964844	161.8300018310547	7620700
338	2021-11-22	161.02999877929688	162.63999938964844	159.64999389648438	159.6999969482422	159.6999969482422	7634500
339	2021-11-23	159.52000427246094	161.0	158.77999877929688	160.69000244140625	160.69000244140625	7734000
340	2021-11-24	160.13999938964844	160.6199951171875	159.3800048828125	160.24000549316406	160.24000549316406	5230900
341	2021-11-26	160.60000610351562	161.16000366210938	158.66000366210938	159.1999969482422	159.1999969482422	8523100
342	2021-11-29	159.5	160.4199981689453	158.4199981689453	159.75	159.75	9188500
343	2021-11-30	158.50999450683594	159.0	155.85000610351562	155.92999267578125	155.92999267578125	14981700
344	2021-12-01	156.8800048828125	160.0800018310547	156.25	158.0800018310547	158.0800018310547	9835800
345	2021-12-02	157.25999450683594	159.2899932861328	156.75	157.08999633789062	157.08999633789062	11334700
346	2021-12-03	157.91000366210938	159.6699981689453	157.58999633789062	159.3800048828125	159.3800048828125	8750200