Volt/voltron/data/JPM.csv

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