Volt/voltron/data/JPM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	99.5999984741211	99.80000305175781	97.94000244140625	98.27999877929688	94.99097442626953	12744200
3	2020-07-27	97.51000213623047	97.62999725341797	96.16999816894531	96.9000015258789	93.65715789794922	11959100
4	2020-07-28	96.5	97.88999938964844	96.5	97.31999969482422	94.06309509277344	11754300
5	2020-07-29	97.06999969482422	99.70999908447266	97.0	99.68000030517578	96.34412384033203	12743500
6	2020-07-30	97.54000091552734	97.73999786376953	96.05000305175781	97.0199966430664	93.77312469482422	14834800
7	2020-07-31	96.4800033569336	96.93000030517578	95.25	96.63999938964844	93.40585327148438	14535000
8	2020-08-03	97.0199966430664	97.56999969482422	95.8499984741211	96.0999984741211	92.88392639160156	12962800
9	2020-08-04	95.91000366210938	95.94999694824219	95.02999877929688	95.55000305175781	92.35233306884766	13366200
10	2020-08-05	95.87000274658203	98.47000122070312	95.72000122070312	97.20999908447266	93.956787109375	15260900
11	2020-08-06	97.58000183105469	98.0999984741211	96.54000091552734	97.23999786376953	93.98577880859375	10482100
12	2020-08-07	96.93000030517578	99.48999786376953	96.55999755859375	99.37999725341797	96.05416107177734	14743700
13	2020-08-10	100.11000061035156	102.04000091552734	100.02999877929688	100.63999938964844	97.2719955444336	14989900
14	2020-08-11	103.86000061035156	106.16000366210938	103.51000213623047	103.81999969482422	100.34557342529297	31518600
15	2020-08-12	106.16000366210938	106.43000030517578	101.70999908447266	102.94000244140625	99.49503326416016	19240800
16	2020-08-13	102.0	103.36000061035156	101.63999938964844	102.37000274658203	98.94409942626953	13598600
17	2020-08-14	101.5	103.30999755859375	101.41999816894531	102.41000366210938	98.9827651977539	12134400
18	2020-08-17	101.5	102.0	99.52999877929688	99.70999908447266	96.37311553955078	14988000
19	2020-08-18	99.91000366210938	99.91000366210938	98.12000274658203	98.31999969482422	95.02963256835938	13246500
20	2020-08-19	98.91999816894531	100.58999633789062	98.33999633789062	98.55000305175781	95.25193786621094	13533000
21	2020-08-20	97.26000213623047	98.02999877929688	96.80000305175781	97.37000274658203	94.1114273071289	13672600
22	2020-08-21	97.2699966430664	98.56999969482422	96.94000244140625	97.31999969482422	94.06309509277344	12228300
23	2020-08-24	98.44999694824219	100.20999908447266	97.41999816894531	100.05999755859375	96.7114028930664	17898300
24	2020-08-25	101.2699966430664	101.9800033569336	99.80000305175781	100.5	97.13668060302734	13648900
25	2020-08-26	99.94000244140625	100.2699966430664	99.05000305175781	99.08999633789062	95.77385711669922	12052400
26	2020-08-27	99.0	102.6500015258789	99.0	102.3499984741211	98.92477416992188	22163900
27	2020-08-28	103.13999938964844	103.25	101.80999755859375	102.7699966430664	99.33070373535156	13756700
28	2020-08-31	102.12000274658203	102.18000030517578	100.0199966430664	100.19000244140625	96.83705139160156	14219400
29	2020-09-01	99.55000305175781	100.87000274658203	99.04000091552734	100.13999938964844	96.78872680664062	11595600
30	2020-09-02	99.94999694824219	101.94000244140625	99.55999755859375	101.6500015258789	98.2481918334961	14475700
31	2020-09-03	103.31999969482422	104.98999786376953	100.63999938964844	101.33000183105469	97.93890380859375	23281200
32	2020-09-04	104.05000305175781	105.20999908447266	101.37000274658203	103.5199966430664	100.05560302734375	26325500
33	2020-09-08	102.9800033569336	103.56999969482422	99.4800033569336	99.91999816894531	96.57608795166016	22108600
34	2020-09-09	100.80000305175781	101.69000244140625	99.55999755859375	100.87000274658203	97.49429321289062	13434000
35	2020-09-10	101.4000015258789	102.41999816894531	99.63999938964844	99.83000183105469	96.48909759521484	15922800
36	2020-09-11	99.97000122070312	101.36000061035156	99.58999633789062	101.06999969482422	97.68760681152344	13784300
37	2020-09-14	101.51000213623047	103.45999908447266	101.37000274658203	102.47000122070312	99.0407485961914	19017400
38	2020-09-15	102.7300033569336	102.8499984741211	99.13999938964844	99.27999877929688	95.9574966430664	23683000
39	2020-09-16	99.43000030517578	101.12999725341797	98.76000213623047	99.69999694824219	96.36344909667969	19270600
40	2020-09-17	98.69999694824219	99.33999633789062	97.70999908447266	98.55999755859375	95.26160430908203	18290100
41	2020-09-18	97.88999938964844	99.48999786376953	97.44000244140625	98.3499984741211	95.05863189697266	20121600
42	2020-09-21	95.19999694824219	96.05000305175781	93.81999969482422	95.30999755859375	92.12036895751953	28378800
43	2020-09-22	94.95999908447266	95.66000366210938	93.66999816894531	94.2699966430664	91.11516571044922	19257000
44	2020-09-23	94.77999877929688	95.3499984741211	92.66000366210938	92.73999786376953	89.63636779785156	19952700
45	2020-09-24	92.31999969482422	94.30000305175781	91.37999725341797	92.66000366210938	89.55905151367188	18366500
46	2020-09-25	92.05000305175781	93.72000122070312	91.87000274658203	93.47000122070312	90.34193420410156	13293100
47	2020-09-28	95.05999755859375	96.93000030517578	94.3499984741211	96.16000366210938	92.9419174194336	20894100
48	2020-09-29	96.02999877929688	96.02999877929688	94.33000183105469	95.3499984741211	92.15902709960938	12848200
49	2020-09-30	95.3499984741211	97.19999694824219	95.26000213623047	96.2699966430664	93.04823303222656	16400600
50	2020-10-01	97.12000274658203	97.7699966430664	96.02999877929688	96.97000122070312	93.72481536865234	15778700
51	2020-10-02	95.25	98.58999633789062	95.08999633789062	97.88999938964844	94.61402130126953	15149600
52	2020-10-05	98.31999969482422	99.25	97.52999877929688	99.04000091552734	96.61381530761719	13871900
53	2020-10-06	100.06999969482422	100.86000061035156	97.51000213623047	98.0199966430664	95.61878967285156	19220400
54	2020-10-07	98.95999908447266	100.3499984741211	98.66999816894531	99.7300033569336	97.28690338134766	16358500
55	2020-10-08	100.51000213623047	101.91999816894531	99.9000015258789	101.77999877929688	99.28668212890625	15659000
56	2020-10-09	102.0	102.11000061035156	100.11000061035156	101.19999694824219	98.72088623046875	13689100
57	2020-10-12	101.0999984741211	103.0	100.8499984741211	102.44000244140625	99.9305191040039	16058000
58	2020-10-13	103.0	103.22000122070312	100.26000213623047	100.77999877929688	98.3111801147461	21697300
59	2020-10-14	101.02999877929688	101.93000030517578	100.0999984741211	100.22000122070312	97.764892578125	15204100
60	2020-10-15	99.0999984741211	101.77999877929688	99.04000091552734	101.72000122070312	99.22816467285156	17171200
61	2020-10-16	101.41000366210938	102.33000183105469	100.72000122070312	101.51000213623047	99.02330017089844	13275000
62	2020-10-19	101.5999984741211	101.87000274658203	99.55999755859375	99.80000305175781	97.35519409179688	11725700
63	2020-10-20	100.30999755859375	101.7699966430664	100.12000274658203	100.37000274658203	97.9112319946289	11257100
64	2020-10-21	100.36000061035156	100.98999786376953	99.33000183105469	99.37000274658203	96.93572235107422	10730500
65	2020-10-22	99.31999969482422	103.23999786376953	99.30999755859375	102.87999725341797	100.3597412109375	14837200
66	2020-10-23	103.5	104.44999694824219	102.93000030517578	103.80999755859375	101.26695251464844	15087600
67	2020-10-26	102.6500015258789	102.69999694824219	100.25	101.23999786376953	98.7599105834961	12410700
68	2020-10-27	100.51000213623047	100.91999816894531	99.16000366210938	99.33000183105469	96.8967056274414	10391700
69	2020-10-28	97.5	98.30000305175781	96.06999969482422	96.54000091552734	94.175048828125	16389500
70	2020-10-29	96.12000274658203	97.9800033569336	95.23999786376953	97.16999816894531	94.78961944580078	14208800
71	2020-10-30	97.91000366210938	98.41999816894531	96.2300033569336	98.04000091552734	95.6383056640625	15194500
72	2020-11-02	99.38999938964844	100.87999725341797	97.86000061035156	100.25	97.7941665649414	15011600
73	2020-11-03	103.0199966430664	104.73999786376953	102.69000244140625	103.41000366210938	100.87676239013672	17482600
74	2020-11-04	101.0	102.06999969482422	98.93000030517578	100.25	97.7941665649414	18886500
75	2020-11-05	101.05999755859375	105.0999984741211	101.0	104.3499984741211	101.7937240600586	17837400
76	2020-11-06	105.02999877929688	105.0999984741211	102.38999938964844	102.95999908447266	100.43778228759766	12552800
77	2020-11-09	113.16000366210938	118.9000015258789	110.3499984741211	116.9000015258789	114.03629302978516	47792400
78	2020-11-10	117.3499984741211	117.44999694824219	114.69000244140625	116.5199966430664	113.66558837890625	20539300
79	2020-11-11	116.88999938964844	116.95999908447266	113.95999908447266	114.77999877929688	111.96822357177734	14443400
80	2020-11-12	112.52999877929688	113.95999908447266	112.05999755859375	113.37000274658203	110.59276580810547	22063000
81	2020-11-13	114.69999694824219	114.86000061035156	113.56999969482422	114.08000183105469	111.28536987304688	11847900
82	2020-11-16	117.79000091552734	118.61000061035156	115.7300033569336	117.30000305175781	114.42649841308594	19858600
83	2020-11-17	115.38999938964844	116.44000244140625	114.58000183105469	116.11000061035156	113.26564025878906	14553200
84	2020-11-18	117.33999633789062	118.61000061035156	115.19999694824219	115.25	112.42671203613281	12571200
85	2020-11-19	114.18000030517578	115.81999969482422	113.55999755859375	115.55999755859375	112.7291030883789	10202500
86	2020-11-20	114.43000030517578	115.6500015258789	114.08999633789062	114.56999969482422	111.76337432861328	12718900
87	2020-11-23	116.05000305175781	118.16999816894531	115.56999969482422	117.87000274658203	114.98252868652344	13209200
88	2020-11-24	120.06999969482422	123.5	119.70999908447266	123.31999969482422	120.29901123046875	20121600
89	2020-11-25	121.37000274658203	122.37999725341797	120.47000122070312	122.02999877929688	119.04061126708984	11715600
90	2020-11-27	122.0	122.3499984741211	121.08000183105469	121.22000122070312	118.2504653930664	5983600
91	2020-11-30	120.0	120.72000122070312	117.7699966430664	117.87999725341797	114.99227142333984	14411800
92	2020-12-01	120.33999633789062	121.58000183105469	119.62999725341797	119.73999786376953	116.80670928955078	12668900
93	2020-12-02	119.69999694824219	122.30999755859375	119.2699966430664	122.04000091552734	119.05036926269531	10811300
94	2020-12-03	121.8499984741211	121.88999938964844	120.36000061035156	121.23999786376953	118.26996612548828	12904400
95	2020-12-04	122.4800033569336	123.29000091552734	121.69000244140625	122.33999633789062	119.343017578125	13583700
96	2020-12-07	121.1500015258789	122.16999816894531	120.20999908447266	121.87999725341797	118.894287109375	9724300
97	2020-12-08	121.04000091552734	122.33000183105469	120.76000213623047	122.0	119.01134490966797	9592100
98	2020-12-09	123.16999816894531	123.30000305175781	120.44000244140625	121.05000305175781	118.08463287353516	13073900
99	2020-12-10	119.98999786376953	120.77999877929688	119.55999755859375	120.2699966430664	117.32372283935547	13668400
100	2020-12-11	118.94000244140625	120.0199966430664	118.37000274658203	119.55999755859375	116.63111877441406	9981600
101	2020-12-14	121.33999633789062	121.41999816894531	118.11000061035156	118.30000305175781	115.4020004272461	12112400
102	2020-12-15	119.29000091552734	120.9000015258789	118.62000274658203	120.31999969482422	117.37251281738281	12590200
103	2020-12-16	120.30000305175781	121.08000183105469	119.86000061035156	120.66999816894531	117.71393585205078	11169400
104	2020-12-17	121.26000213623047	121.44999694824219	119.58000183105469	119.66999816894531	116.7384262084961	11618000
105	2020-12-18	119.13999938964844	119.87999725341797	118.2699966430664	119.08000183105469	116.16287994384766	28954800
106	2020-12-21	123.16999816894531	125.0	121.08999633789062	123.55000305175781	120.52338409423828	28323600
107	2020-12-22	123.38999938964844	123.5199966430664	121.61000061035156	121.66999816894531	118.68943786621094	11788200
108	2020-12-23	122.77999877929688	126.5199966430664	122.3499984741211	125.06999969482422	122.00614929199219	14973200
109	2020-12-24	125.08999633789062	125.55000305175781	123.56999969482422	124.5199966430664	121.46961212158203	4164900
110	2020-12-28	125.81999969482422	126.6500015258789	124.79000091552734	125.33999633789062	122.26953125	8072600
111	2020-12-29	126.19999694824219	126.27999877929688	124.88999938964844	125.01000213623047	121.9476089477539	8389200
112	2020-12-30	125.48999786376953	125.8499984741211	124.9000015258789	125.36000061035156	122.2890396118164	7398000
113	2020-12-31	125.08999633789062	127.33000183105469	124.81999969482422	127.06999969482422	123.95714569091797	8580200
114	2021-01-04	127.5	127.86000061035156	124.77999877929688	125.87000274658203	122.78655242919922	16819900
115	2021-01-05	124.98999786376953	126.30000305175781	123.7699966430664	125.6500015258789	123.45466613769531	13731200
116	2021-01-06	129.8800048828125	132.77000427246094	127.87999725341797	131.5500030517578	129.2515869140625	24909100
117	2021-01-07	135.69000244140625	138.19000244140625	134.9199981689453	135.8699951171875	133.49609375	21940400
118	2021-01-08	135.97000122070312	136.35000610351562	134.1199951171875	136.02000427246094	133.64349365234375	12035100
119	2021-01-11	134.5800018310547	138.1999969482422	134.11000061035156	138.0500030517578	135.6380157470703	15937900
120	2021-01-12	139.44000244140625	141.66000366210938	138.8300018310547	140.22000122070312	137.7700958251953	18033500
121	2021-01-13	138.58999633789062	140.7899932861328	138.10000610351562	140.35000610351562	137.89784240722656	14816800
122	2021-01-14	140.49000549316406	142.75	140.0	141.1699981689453	138.70350646972656	18565600
123	2021-01-15	137.42999267578125	141.64999389648438	137.00999450683594	138.63999938964844	136.21771240234375	27881000
124	2021-01-19	139.86000061035156	140.6999969482422	137.82000732421875	138.0399932861328	135.628173828125	19843800
125	2021-01-20	137.82000732421875	138.1699981689453	135.44000244140625	135.97000122070312	133.59434509277344	16028800
126	2021-01-21	135.69000244140625	136.16000366210938	134.32000732421875	134.8300018310547	132.47427368164062	13411700
127	2021-01-22	132.69000244140625	134.39999389648438	132.1999969482422	133.7899932861328	131.4524383544922	12933200
128	2021-01-25	132.13999938964844	133.1699981689453	130.05999755859375	132.1199951171875	129.81161499023438	14212800
129	2021-01-26	132.75	133.1699981689453	131.33999633789062	131.5800018310547	129.28106689453125	11307800
130	2021-01-27	129.58999633789062	129.85000610351562	127.3499984741211	127.86000061035156	125.62605285644531	17603900
131	2021-01-28	129.89999389648438	132.1699981689453	128.99000549316406	130.11000061035156	127.83673858642578	13761800
132	2021-01-29	131.19000244140625	131.72000122070312	128.19000244140625	128.6699981689453	126.42190551757812	14808100
133	2021-02-01	129.39999389648438	130.07000732421875	128.47999572753906	129.6199951171875	127.35530853271484	11080700
134	2021-02-02	131.94000244140625	134.38999938964844	131.22000122070312	133.61000061035156	131.27557373046875	12253600
135	2021-02-03	133.64999389648438	135.75999450683594	133.50999450683594	135.13999938964844	132.7788543701172	10600800
136	2021-02-04	135.47000122070312	138.66000366210938	135.47000122070312	138.25	135.8345184326172	12419500
137	2021-02-05	139.38999938964844	139.49000549316406	137.3800048828125	137.97999572753906	135.56924438476562	10051300
138	2021-02-08	138.1999969482422	140.3000030517578	138.17999267578125	140.13999938964844	137.69151306152344	10136400
139	2021-02-09	139.42999267578125	139.97999572753906	138.5399932861328	139.5800018310547	137.1412811279297	8614800
140	2021-02-10	140.0	140.8699951171875	139.0399932861328	139.66000366210938	137.2198944091797	10323200
141	2021-02-11	139.66000366210938	140.5500030517578	138.22000122070312	139.27000427246094	136.83670043945312	9201000
142	2021-02-12	139.0500030517578	141.61000061035156	139.0	141.25	138.7821044921875	8324600
143	2021-02-16	143.5500030517578	145.32000732421875	142.39999389648438	144.64999389648438	142.12269592285156	12130600
144	2021-02-17	143.9499969482422	145.3800048828125	143.1199951171875	145.10000610351562	142.56484985351562	10810100
145	2021-02-18	144.0	145.7899932861328	143.39999389648438	145.58999633789062	143.04627990722656	10587800
146	2021-02-19	145.86000061035156	148.83999633789062	145.86000061035156	148.02000427246094	145.43382263183594	11969800
147	2021-02-22	146.8699951171875	150.19000244140625	146.7899932861328	149.41000366210938	146.79954528808594	11488400
148	2021-02-23	151.50999450683594	152.30999755859375	149.58999633789062	150.61000061035156	147.9785614013672	16234400
149	2021-02-24	150.11000061035156	153.75999450683594	150.11000061035156	153.25999450683594	150.58226013183594	15061400
150	2021-02-25	154.27000427246094	154.89999389648438	150.58999633789062	151.17999267578125	148.53860473632812	18127700
151	2021-02-26	150.3000030517578	150.8699951171875	146.50999450683594	147.1699981689453	144.5986785888672	19829200
152	2021-03-01	149.52000427246094	151.3800048828125	148.47999572753906	150.5	147.8704833984375	14845500
153	2021-03-02	150.0800018310547	151.77999877929688	149.83999633789062	150.00999450683594	147.3890380859375	14221700
154	2021-03-03	151.22999572753906	154.97999572753906	150.82000732421875	152.91000366210938	150.23838806152344	14324100
155	2021-03-04	152.61000061035156	154.3800048828125	148.6199951171875	150.55999755859375	147.929443359375	20093900
156	2021-03-05	153.22000122070312	153.49000549316406	147.97000122070312	150.91000366210938	148.2733154296875	18465100
157	2021-03-08	152.47000122070312	155.4600067138672	150.75	152.91000366210938	150.23838806152344	17133300
158	2021-03-09	151.5	154.25	149.82000732421875	151.8300018310547	149.17726135253906	16238800
159	2021-03-10	151.91000366210938	156.16000366210938	151.50999450683594	155.1300048828125	152.4196014404297	14342200
160	2021-03-11	154.11000061035156	156.14999389648438	153.36000061035156	154.32000732421875	151.62374877929688	11771500
161	2021-03-12	156.86000061035156	157.6300048828125	155.07000732421875	156.14999389648438	153.42176818847656	12849500
162	2021-03-15	156.35000610351562	156.9199981689453	153.9600067138672	155.3699951171875	152.6553955078125	12101100
163	2021-03-16	154.08999633789062	154.60000610351562	152.19000244140625	153.50999450683594	150.827880859375	12805600
164	2021-03-17	155.33999633789062	156.8800048828125	153.0500030517578	155.08999633789062	152.3802947998047	13952400
165	2021-03-18	157.60000610351562	161.69000244140625	157.11000061035156	157.64999389648438	154.89556884765625	21898500
166	2021-03-19	155.50999450683594	155.94000244140625	151.19000244140625	155.13999938964844	152.42941284179688	54418800
167	2021-03-22	152.8000030517578	153.97000122070312	150.61000061035156	150.97000122070312	148.33229064941406	19944800
168	2021-03-23	150.3300018310547	152.1199951171875	148.9600067138672	149.4600067138672	146.84866333007812	17076300
169	2021-03-24	150.0	153.17999267578125	149.86000061035156	150.6199951171875	147.98837280273438	13079800
170	2021-03-25	150.0	152.97000122070312	149.3300018310547	152.5500030517578	149.8846893310547	15608300
171	2021-03-26	154.3000030517578	155.4499969482422	152.5500030517578	155.08999633789062	152.3802947998047	16754400
172	2021-03-29	152.1199951171875	153.72999572753906	151.0399932861328	152.67999267578125	150.01239013671875	17570300
173	2021-03-30	154.4600067138672	155.8699951171875	153.8800048828125	154.47999572753906	151.7809600830078	13184300
174	2021-03-31	153.27999877929688	154.49000549316406	152.1199951171875	152.22999572753906	149.5702667236328	16736700
175	2021-04-01	151.89999389648438	153.7899932861328	151.5500030517578	153.7100067138672	151.0244140625	16561500
176	2021-04-05	154.39999389648438	154.94000244140625	152.60000610351562	153.6199951171875	151.82493591308594	13508000
177	2021-04-06	152.7899932861328	154.27999877929688	151.86000061035156	152.5399932861328	150.75755310058594	13071600
178	2021-04-07	153.10000610351562	155.22999572753906	152.64999389648438	154.92999267578125	153.11962890625	16903500
179	2021-04-08	154.0	155.50999450683594	152.30999755859375	155.1199951171875	153.3074188232422	12335500
180	2021-04-09	155.80999755859375	157.0399932861328	154.97000122070312	156.27999877929688	154.453857421875	12122400
181	2021-04-12	155.5800018310547	157.25	155.57000732421875	155.9499969482422	154.12771606445312	12273400
182	2021-04-13	154.75	155.1999969482422	152.42999267578125	154.08999633789062	152.28944396972656	16113600
183	2021-04-14	151.47000122070312	153.8300018310547	150.92999267578125	151.2100067138672	149.443115234375	19939600
184	2021-04-15	151.25	152.1999969482422	149.32000732421875	152.1699981689453	150.39187622070312	17694100
185	2021-04-16	153.8699951171875	154.50999450683594	152.69000244140625	153.3000030517578	151.50868225097656	13773400
186	2021-04-19	153.4199981689453	153.8800048828125	152.22000122070312	152.64999389648438	150.86627197265625	11900200
187	2021-04-20	151.74000549316406	151.75	148.64999389648438	149.27000427246094	147.52577209472656	13716700
188	2021-04-21	147.7899932861328	150.61000061035156	146.7899932861328	150.5399932861328	148.7809295654297	12236700
189	2021-04-22	150.22999572753906	150.3000030517578	147.25999450683594	147.3699951171875	145.64797973632812	15256100
190	2021-04-23	147.17999267578125	151.1300048828125	146.69000244140625	150.19000244140625	148.43502807617188	14041900
191	2021-04-26	150.77999877929688	152.4600067138672	150.3800048828125	150.55999755859375	148.8007049560547	10799100
192	2021-04-27	150.5	151.57000732421875	150.11000061035156	151.25	149.48263549804688	12821200
193	2021-04-28	152.42999267578125	152.88999938964844	151.39999389648438	152.22999572753906	150.45118713378906	8943700
194	2021-04-29	153.5399932861328	155.27999877929688	153.1999969482422	155.19000244140625	153.37660217285156	12976900
195	2021-04-30	154.10000610351562	154.49000549316406	153.00999450683594	153.80999755859375	152.01272583007812	11705100
196	2021-05-03	154.85000610351562	155.47999572753906	153.1300048828125	153.36000061035156	151.5679931640625	11801100
197	2021-05-04	152.8699951171875	155.63999938964844	152.13999938964844	155.47999572753906	153.6632080078125	12977700
198	2021-05-05	156.0	158.27999877929688	154.6300048828125	157.52000427246094	155.6793670654297	10506700
199	2021-05-06	158.07000732421875	160.82000732421875	157.16000366210938	160.69000244140625	158.8123321533203	13542400
200	2021-05-07	157.22000122070312	161.5	157.02000427246094	161.24000549316406	159.3559112548828	14257800
201	2021-05-10	161.5	163.72999572753906	161.1199951171875	161.22000122070312	159.3361358642578	14014300
202	2021-05-11	161.0800018310547	162.38999938964844	158.0399932861328	158.5399932861328	156.68743896484375	15451700
203	2021-05-12	159.61000061035156	160.77999877929688	157.02999877929688	157.4499969482422	155.61019897460938	14381700
204	2021-05-13	158.17999267578125	162.4499969482422	157.67999267578125	161.5	159.6128692626953	15395000
205	2021-05-14	162.38999938964844	164.4499969482422	161.99000549316406	164.00999450683594	162.09353637695312	10584000
206	2021-05-17	163.3699951171875	164.85000610351562	163.02999877929688	164.6699981689453	162.74583435058594	9886800
207	2021-05-18	164.67999267578125	165.5	162.24000549316406	162.35000610351562	160.45294189453125	11098100
208	2021-05-19	161.0	161.17999267578125	158.63999938964844	161.11000061035156	159.2274169921875	13278900
209	2021-05-20	160.8300018310547	161.86000061035156	159.52000427246094	160.8300018310547	158.95069885253906	10426000
210	2021-05-21	161.33999633789062	163.22000122070312	160.94000244140625	162.66000366210938	160.75930786132812	10249000
211	2021-05-24	163.36000061035156	164.22999572753906	162.1199951171875	163.5399932861328	161.6290283203125	9440300
212	2021-05-25	163.85000610351562	165.6999969482422	161.55999755859375	161.85000610351562	159.9587860107422	12609100
213	2021-05-26	163.57000732421875	163.74000549316406	161.30999755859375	161.8300018310547	159.9390106201172	13058300
214	2021-05-27	163.9499969482422	164.75	162.57000732421875	164.35000610351562	162.42958068847656	15707500
215	2021-05-28	164.67999267578125	164.94000244140625	163.25999450683594	164.24000549316406	162.3208465576172	10291300
216	2021-06-01	165.8699951171875	166.91000366210938	165.47999572753906	166.0500030517578	164.10971069335938	9445400
217	2021-06-02	167.25999450683594	167.44000244140625	165.52999877929688	166.05999755859375	164.1195831298828	10498600
218	2021-06-03	165.41000366210938	167.25	164.66000366210938	166.1699981689453	164.22828674316406	13354400
219	2021-06-04	166.2100067138672	166.6699981689453	165.02999877929688	166.44000244140625	164.49514770507812	8510800
220	2021-06-07	167.0	167.10000610351562	165.13999938964844	165.66000366210938	163.72425842285156	7267200
221	2021-06-08	164.49000549316406	165.75999450683594	163.16000366210938	165.0	163.0719757080078	10370700
222	2021-06-09	164.13999938964844	164.22000122070312	162.27999877929688	162.94000244140625	161.03604125976562	12377400
223	2021-06-10	164.36000061035156	165.24000549316406	160.30999755859375	160.39999389648438	158.5257110595703	12119400
224	2021-06-11	160.42999267578125	161.1999969482422	159.05999755859375	160.2899932861328	158.4169921875	13683800
225	2021-06-14	160.14999389648438	160.3300018310547	156.66000366210938	157.57000732421875	155.7288055419922	19917900
226	2021-06-15	156.6999969482422	156.9199981689453	154.1300048828125	155.17999267578125	153.36671447753906	24485500
227	2021-06-16	154.72999572753906	157.6199951171875	153.11000061035156	156.27000427246094	154.44398498535156	25321200
228	2021-06-17	157.10000610351562	157.4600067138672	151.25	151.75999450683594	149.98666381835938	29722400
229	2021-06-18	149.3000030517578	149.6999969482422	147.55999755859375	147.9199981689453	146.19154357910156	43595700
230	2021-06-21	149.0800018310547	151.1999969482422	149.02000427246094	150.42999267578125	148.67222595214844	18664800
231	2021-06-22	150.60000610351562	150.97000122070312	148.66000366210938	150.2100067138672	148.4547882080078	14251200
232	2021-06-23	150.1999969482422	152.0399932861328	150.08999633789062	151.1199951171875	149.35415649414062	12733300
233	2021-06-24	151.9199981689453	153.1199951171875	151.22000122070312	152.50999450683594	150.72792053222656	13733200
234	2021-06-25	152.58999633789062	154.5	151.6699981689453	154.0500030517578	152.2499237060547	15484900
235	2021-06-28	153.6999969482422	154.47999572753906	152.1199951171875	154.3300018310547	152.52664184570312	14125800
236	2021-06-29	155.0	156.30999755859375	153.61000061035156	154.13999938964844	152.33888244628906	14528700
237	2021-06-30	153.75	156.0800018310547	153.7100067138672	155.5399932861328	153.72250366210938	12531000
238	2021-07-01	156.25999450683594	157.13999938964844	155.4199981689453	157.0800018310547	155.24452209472656	10479400
239	2021-07-02	155.9499969482422	156.32000732421875	155.1199951171875	156.02999877929688	155.0954132080078	11424000
240	2021-07-06	155.77999877929688	155.77999877929688	152.35000610351562	153.41000366210938	152.49110412597656	15083400
241	2021-07-07	152.00999450683594	154.27999877929688	151.5500030517578	153.58999633789062	152.67002868652344	12271800
242	2021-07-08	151.61000061035156	152.52999877929688	150.0399932861328	150.94000244140625	150.03590393066406	17834600
243	2021-07-09	153.0500030517578	156.14999389648438	152.5800018310547	155.77000427246094	154.83697509765625	13694500
244	2021-07-12	154.35000610351562	159.16000366210938	153.94000244140625	158.0	157.05361938476562	19940400
245	2021-07-13	156.0500030517578	157.38999938964844	153.5	155.64999389648438	154.71768188476562	22671700
246	2021-07-14	155.9499969482422	157.27999877929688	152.9499969482422	155.1199951171875	154.19085693359375	14622800
247	2021-07-15	153.89999389648438	156.52999877929688	153.6999969482422	155.4600067138672	154.52883911132812	11539300
248	2021-07-16	155.9600067138672	156.27999877929688	151.02000427246094	151.91000366210938	151.00009155273438	14002700
249	2021-07-19	148.5500030517578	149.82000732421875	145.7100067138672	146.97000122070312	146.0896759033203	22172900
250	2021-07-20	146.52000427246094	151.1199951171875	146.3300018310547	149.7100067138672	148.8132781982422	15385200
251	2021-07-21	152.0500030517578	153.64999389648438	151.36000061035156	152.86000061035156	151.94439697265625	12356700
252	2021-07-22	152.8800048828125	153.44000244140625	149.97000122070312	150.92999267578125	150.0259552001953	9913300
253	2021-07-23	151.47999572753906	152.83999633789062	150.25	150.63999938964844	149.73770141601562	9666100
254	2021-07-26	150.19000244140625	151.9600067138672	150.1699981689453	151.64999389648438	150.74163818359375	8208000
255	2021-07-27	150.39999389648438	152.49000549316406	149.8000030517578	151.4499969482422	150.5428466796875	11218700
256	2021-07-28	152.2899932861328	152.77000427246094	150.8800048828125	151.6999969482422	150.79135131835938	9217300
257	2021-07-29	153.13999938964844	153.8699951171875	151.91000366210938	153.0	152.08355712890625	9063500
258	2021-07-30	152.5800018310547	153.6699981689453	151.1999969482422	151.77999877929688	150.87086486816406	9804600
259	2021-08-02	152.02999877929688	154.4499969482422	151.07000732421875	151.1699981689453	150.2645263671875	10203200
260	2021-08-03	151.9499969482422	153.32000732421875	149.52000427246094	152.88999938964844	151.97422790527344	10394800
261	2021-08-04	151.25	153.3699951171875	150.91000366210938	151.24000549316406	150.3341064453125	10155000
262	2021-08-05	152.27999877929688	153.69000244140625	152.00999450683594	153.14999389648438	152.23265075683594	9151500
263	2021-08-06	155.19000244140625	157.82000732421875	155.11000061035156	157.5	156.55661010742188	13320700
264	2021-08-09	157.52000427246094	158.5500030517578	155.89999389648438	157.3300018310547	156.38763427734375	9516900
265	2021-08-10	156.74000549316406	159.97999572753906	156.30999755859375	159.25999450683594	158.30606079101562	8667000
266	2021-08-11	160.0	161.5	159.0800018310547	161.16000366210938	160.19468688964844	9156500
267	2021-08-12	161.8800048828125	162.3699951171875	160.5500030517578	161.7899932861328	160.82090759277344	8844200
268	2021-08-13	161.7899932861328	162.16000366210938	159.57000732421875	159.97999572753906	159.02174377441406	8980000
269	2021-08-16	158.94000244140625	159.02999877929688	156.77999877929688	158.92999267578125	157.97804260253906	8755800
270	2021-08-17	157.57000732421875	158.86000061035156	155.27000427246094	157.00999450683594	156.0695343017578	9347200
271	2021-08-18	156.30999755859375	158.00999450683594	155.33999633789062	155.5800018310547	154.6481170654297	8065500
272	2021-08-19	153.16000366210938	155.55999755859375	153.00999450683594	154.27999877929688	153.35589599609375	9517700
273	2021-08-20	154.35000610351562	154.89999389648438	153.16000366210938	154.72000122070312	153.7932586669922	6972100
274	2021-08-23	155.3300018310547	157.08999633789062	155.24000549316406	156.6999969482422	155.7613983154297	7934600
275	2021-08-24	157.0	158.5500030517578	156.8699951171875	157.6699981689453	156.7255859375	7670900
276	2021-08-25	158.50999450683594	161.77999877929688	157.8000030517578	160.9199981689453	159.95611572265625	11335000
277	2021-08-26	162.25999450683594	163.8300018310547	161.14999389648438	161.75	160.78115844726562	11027500
278	2021-08-27	161.75	163.16000366210938	161.25999450683594	163.0500030517578	162.0733642578125	8778000
279	2021-08-30	163.2100067138672	163.49000549316406	159.8800048828125	160.44000244140625	159.47900390625	7937600
280	2021-08-31	160.44000244140625	161.3699951171875	159.35000610351562	159.9499969482422	158.99192810058594	12340800
281	2021-09-01	160.22000122070312	160.75999450683594	158.97000122070312	159.72000122070312	158.7633056640625	8729900
282	2021-09-02	160.02000427246094	161.61000061035156	159.42999267578125	160.4600067138672	159.49888610839844	8813300
283	2021-09-03	160.38999938964844	160.88999938964844	159.14999389648438	159.49000549316406	158.53469848632812	7959700
284	2021-09-07	159.99000549316406	161.3800048828125	158.9600067138672	159.2100067138672	158.25637817382812	9285600
285	2021-09-08	158.88999938964844	159.5800018310547	158.0399932861328	158.5	157.5506134033203	7852700
286	2021-09-09	158.27000427246094	160.8300018310547	158.0800018310547	159.19000244140625	158.23648071289062	7904300
287	2021-09-10	160.55999755859375	160.72000122070312	157.22000122070312	157.36000061035156	156.41744995117188	8309400
288	2021-09-13	158.52999877929688	160.0500030517578	158.07000732421875	159.86000061035156	158.9024658203125	10052800
289	2021-09-14	160.4499969482422	161.33999633789062	156.25999450683594	157.07000732421875	156.1291961669922	11685600
290	2021-09-15	156.72000122070312	158.69000244140625	156.47000122070312	158.16000366210938	157.21266174316406	11691500
291	2021-09-16	159.41000366210938	160.85000610351562	157.22000122070312	158.08999633789062	157.14306640625	10880900
292	2021-09-17	157.3800048828125	159.00999450683594	157.0	157.67999267578125	156.7355194091797	25581600
293	2021-09-20	153.88999938964844	154.55999755859375	150.49000549316406	152.9600067138672	152.04380798339844	15819900
294	2021-09-21	153.52999877929688	154.5500030517578	152.5800018310547	152.97999572753906	152.0636749267578	8999900
295	2021-09-22	155.1999969482422	157.25	155.10000610351562	155.91000366210938	154.97613525390625	11236200
296	2021-09-23	158.0	161.7100067138672	157.6699981689453	161.17999267578125	160.2145538330078	12336100
297	2021-09-24	161.44000244140625	163.58999633789062	160.82000732421875	163.0399932861328	162.06341552734375	10102400
298	2021-09-27	165.0	167.39999389648438	164.61000061035156	166.97999572753906	165.97982788085938	13220900
299	2021-09-28	167.6999969482422	169.3000030517578	165.66000366210938	166.0800018310547	165.08522033691406	13387900
300	2021-09-29	166.2100067138672	166.89999389648438	165.0399932861328	165.9499969482422	164.95599365234375	7777100
301	2021-09-30	166.9199981689453	166.99000549316406	162.7899932861328	163.69000244140625	162.70953369140625	13161200
302	2021-10-01	164.0	168.3000030517578	163.60000610351562	167.1300048828125	166.12893676757812	11285000
303	2021-10-04	166.97000122070312	170.44000244140625	165.72999572753906	166.9499969482422	165.9499969482422	14120000
304	2021-10-05	167.2100067138672	170.13999938964844	166.6699981689453	168.66000366210938	168.66000366210938	12292900
305	2021-10-06	167.99000549316406	169.10000610351562	166.0	169.02000427246094	169.02000427246094	8692600
306	2021-10-07	171.1999969482422	171.50999450683594	169.5399932861328	170.08999633789062	170.08999633789062	10195400
307	2021-10-08	170.02000427246094	171.33999633789062	169.3000030517578	170.22000122070312	170.22000122070312	8188800
308	2021-10-11	170.8000030517578	171.2899932861328	166.4600067138672	166.63999938964844	166.63999938964844	12154700
309	2021-10-12	165.75	166.69000244140625	164.77000427246094	165.36000061035156	165.36000061035156	13032600
310	2021-10-13	164.07000732421875	165.41000366210938	160.60000610351562	161.0	161.0	22753500
311	2021-10-14	161.75	164.00999450683594	160.05999755859375	163.47000122070312	163.47000122070312	15176800
312	2021-10-15	165.35000610351562	167.1699981689453	164.13999938964844	166.61000061035156	166.61000061035156	14261100
313	2021-10-18	166.47999572753906	168.61000061035156	165.91000366210938	166.5500030517578	166.5500030517578	12672900
314	2021-10-19	167.39999389648438	168.64999389648438	166.5800018310547	168.57000732421875	168.57000732421875	8053900
315	2021-10-20	168.3000030517578	170.8699951171875	167.4600067138672	170.83999633789062	170.83999633789062	8185600
316	2021-10-21	170.75999450683594	171.3300018310547	168.67999267578125	169.5	169.5	8415200
317	2021-10-22	170.02999877929688	172.08999633789062	169.6999969482422	171.77999877929688	171.77999877929688	8817900
318	2021-10-25	172.7100067138672	172.9600067138672	170.47999572753906	170.94000244140625	170.94000244140625	10159200
319	2021-10-26	171.0	172.49000549316406	170.5399932861328	171.39999389648438	171.39999389648438	8015100
320	2021-10-27	170.32000732421875	170.6999969482422	167.33999633789062	167.8300018310547	167.8300018310547	9847000
321	2021-10-28	168.3000030517578	170.50999450683594	167.9600067138672	170.36000061035156	170.36000061035156	7212900
322	2021-10-29	171.17999267578125	172.24000549316406	169.38999938964844	169.88999938964844	169.88999938964844	8139500
323	2021-11-01	172.0399932861328	172.3300018310547	169.00999450683594	169.8000030517578	169.8000030517578	7435500
324	2021-11-02	169.8000030517578	171.69000244140625	168.9199981689453	170.47000122070312	170.47000122070312	7173800
325	2021-11-03	170.1300048828125	171.1300048828125	169.14999389648438	170.52999877929688	170.52999877929688	8402700
326	2021-11-04	170.0	170.1999969482422	166.49000549316406	168.2899932861328	168.2899932861328	9574200
327	2021-11-05	168.89999389648438	170.08999633789062	167.41000366210938	168.0500030517578	168.0500030517578	7971800
328	2021-11-08	169.0500030517578	170.9199981689453	168.74000549316406	169.05999755859375	169.05999755859375	6413700
329	2021-11-09	167.35000610351562	168.47000122070312	166.60000610351562	167.77999877929688	167.77999877929688	7990300
330	2021-11-10	167.4499969482422	168.9499969482422	167.08999633789062	167.6199951171875	167.6199951171875	6999200
331	2021-11-11	167.52000427246094	168.67999267578125	166.89999389648438	167.61000061035156	167.61000061035156	5815300
332	2021-11-12	167.64999389648438	167.74000549316406	165.72000122070312	166.86000061035156	166.86000061035156	8111600
333	2021-11-15	167.2100067138672	167.7899932861328	166.0	166.55999755859375	166.55999755859375	6492500
334	2021-11-16	167.05999755859375	167.07000732421875	165.1199951171875	165.36000061035156	165.36000061035156	9706100
335	2021-11-17	165.2100067138672	165.55999755859375	163.38999938964844	164.47000122070312	164.47000122070312	9909600
336	2021-11-18	164.38999938964844	164.85000610351562	162.55999755859375	163.0500030517578	163.0500030517578	8122500
337	2021-11-19	161.3000030517578	162.11000061035156	159.4499969482422	160.9199981689453	160.9199981689453	12193600
338	2021-11-22	164.16000366210938	165.97999572753906	162.99000549316406	164.35000610351562	164.35000610351562	14549900
339	2021-11-23	165.5	168.55999755859375	165.3699951171875	168.27999877929688	168.27999877929688	12354400
340	2021-11-24	168.4600067138672	169.44000244140625	166.44000244140625	166.9600067138672	166.9600067138672	9629800
341	2021-11-26	162.13999938964844	162.64999389648438	158.82000732421875	161.92999267578125	161.92999267578125	13619300
342	2021-11-29	163.30999755859375	164.77999877929688	159.82000732421875	161.22999572753906	161.22999572753906	12104400
343	2021-11-30	159.16000366210938	160.6300048828125	158.2899932861328	158.8300018310547	158.8300018310547	18922600
344	2021-12-01	161.0	163.27000427246094	157.8000030517578	157.88999938964844	157.88999938964844	12253400
345	2021-12-02	159.8300018310547	163.25	158.8000030517578	161.2100067138672	161.2100067138672	12969900
346	2021-12-03	161.5	161.8300018310547	157.19000244140625	158.2899932861328	158.2899932861328	12679900