Volt/voltron/data/SJM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	108.83000183105469	110.25	107.44999694824219	108.13999938964844	103.36087036132812	551300
3	2020-07-27	107.98999786376953	108.91999816894531	107.43000030517578	108.87000274658203	104.05860900878906	485200
4	2020-07-28	108.58000183105469	109.86000061035156	108.58000183105469	109.2699966430664	104.44091796875	491300
5	2020-07-29	109.7300033569336	110.62999725341797	109.11000061035156	110.48999786376953	105.60700225830078	565300
6	2020-07-30	110.0199966430664	110.44000244140625	108.5199966430664	109.3499984741211	104.51738739013672	588600
7	2020-07-31	109.20999908447266	109.51000213623047	107.8499984741211	109.3499984741211	104.51738739013672	1773200
8	2020-08-03	109.72000122070312	111.36000061035156	109.11000061035156	110.97000122070312	106.0657958984375	578100
9	2020-08-04	110.66999816894531	114.0199966430664	110.41000366210938	113.26000213623047	108.25459289550781	888200
10	2020-08-05	113.12999725341797	113.12999725341797	110.79000091552734	111.13999938964844	106.22827911376953	849100
11	2020-08-06	111.11000061035156	111.91000366210938	110.13999938964844	110.29000091552734	105.41584777832031	554100
12	2020-08-07	109.94000244140625	111.43000030517578	109.76000213623047	111.05000305175781	106.14225006103516	751200
13	2020-08-10	111.43000030517578	113.12999725341797	111.25	112.83999633789062	107.85315704345703	816300
14	2020-08-11	113.11000061035156	114.06999969482422	112.16999816894531	112.70999908447266	107.72889709472656	746100
15	2020-08-12	113.43000030517578	115.72000122070312	113.18000030517578	114.95999908447266	109.87946319580078	680700
16	2020-08-13	114.06999969482422	115.16000366210938	113.55999755859375	114.62999725341797	110.4285659790039	650200
17	2020-08-14	114.25	115.3499984741211	113.66999816894531	113.97000122070312	109.79277038574219	666300
18	2020-08-17	113.83000183105469	114.37000274658203	113.4800033569336	113.5	109.3399887084961	1370800
19	2020-08-18	113.5999984741211	114.77999877929688	112.61000061035156	113.91999816894531	109.74459075927734	644900
20	2020-08-19	111.43000030517578	112.7300033569336	110.45999908447266	111.36000061035156	107.2784194946289	1026300
21	2020-08-20	111.61000061035156	112.55999755859375	111.31999969482422	111.9000015258789	107.79862976074219	570900
22	2020-08-21	111.91999816894531	112.5	110.66000366210938	112.08999633789062	107.9816665649414	905100
23	2020-08-24	112.2699966430664	113.62999725341797	110.7699966430664	112.98999786376953	108.84868621826172	839500
24	2020-08-25	120.0	123.44000244140625	117.23999786376953	120.75	116.32426452636719	3560900
25	2020-08-26	122.1500015258789	122.97000122070312	120.38999938964844	121.7300033569336	117.26834869384766	994000
26	2020-08-27	121.45999908447266	123.30000305175781	120.8499984741211	120.91999816894531	116.488037109375	700600
27	2020-08-28	121.01000213623047	121.01000213623047	118.56999969482422	119.6500015258789	115.26457977294922	789800
28	2020-08-31	119.19999694824219	120.69999694824219	119.01000213623047	120.18000030517578	115.77515411376953	824400
29	2020-09-01	119.9800033569336	119.9800033569336	117.43000030517578	117.95999908447266	113.63652038574219	694400
30	2020-09-02	117.5199966430664	121.2699966430664	117.37000274658203	120.8499984741211	116.42059326171875	778700
31	2020-09-03	120.4800033569336	121.81999969482422	117.12000274658203	118.2300033569336	113.89662170410156	784500
32	2020-09-04	118.44000244140625	119.62999725341797	117.02999877929688	117.55999755859375	113.25117492675781	692900
33	2020-09-08	117.55999755859375	118.12000274658203	113.6500015258789	114.16000366210938	109.9758071899414	945700
34	2020-09-09	115.02999877929688	117.0199966430664	114.3499984741211	115.76000213623047	111.51715087890625	873600
35	2020-09-10	114.87999725341797	115.06999969482422	112.43000030517578	113.08000183105469	108.93537902832031	966200
36	2020-09-11	113.16999816894531	113.91000366210938	111.77999877929688	113.30999755859375	109.15694427490234	699900
37	2020-09-14	113.48999786376953	114.1500015258789	113.12000274658203	113.45999908447266	109.30145263671875	572600
38	2020-09-15	113.75	113.83000183105469	112.27999877929688	112.4000015258789	108.28030395507812	550300
39	2020-09-16	111.66000366210938	112.66000366210938	110.30000305175781	110.81999969482422	106.75821685791016	1117700
40	2020-09-17	110.41999816894531	111.18000030517578	108.8499984741211	109.9800033569336	105.94900512695312	1178200
41	2020-09-18	109.80000305175781	110.9800033569336	109.04000091552734	109.38999938964844	105.38062286376953	971300
42	2020-09-21	108.87000274658203	111.1500015258789	108.0999984741211	109.79000091552734	105.7659683227539	1148400
43	2020-09-22	110.13999938964844	111.87999725341797	109.62000274658203	109.87999725341797	105.85266876220703	1136600
44	2020-09-23	110.56999969482422	111.04000091552734	108.1500015258789	108.29000091552734	104.3209457397461	935200
45	2020-09-24	108.55000305175781	111.33999633789062	108.1500015258789	110.87000274658203	106.80638885498047	770700
46	2020-09-25	110.87000274658203	112.38999938964844	110.80999755859375	112.1500015258789	108.03947448730469	525700
47	2020-09-28	112.86000061035156	114.27999877929688	112.62999725341797	113.23999786376953	109.08951568603516	713400
48	2020-09-29	113.04000091552734	113.70999908447266	112.33999633789062	113.01000213623047	108.86795043945312	389600
49	2020-09-30	113.62000274658203	116.13999938964844	113.19999694824219	115.5199966430664	111.28594970703125	1115900
50	2020-10-01	115.08000183105469	116.18000030517578	113.87999725341797	116.0	111.74836730957031	710500
51	2020-10-02	115.75	117.62000274658203	115.6500015258789	116.47000122070312	112.20113372802734	512800
52	2020-10-05	116.31999969482422	117.68000030517578	115.47000122070312	117.37999725341797	113.07776641845703	562800
53	2020-10-06	117.37999725341797	118.75	116.79000091552734	117.5	113.19337463378906	713500
54	2020-10-07	117.37000274658203	118.18000030517578	116.30999755859375	117.44999694824219	113.14520263671875	617600
55	2020-10-08	118.0	118.19000244140625	116.4800033569336	117.12999725341797	112.8369369506836	610800
56	2020-10-09	117.38999938964844	118.75	116.62000274658203	118.68000030517578	114.33012390136719	636500
57	2020-10-12	119.12000274658203	120.58999633789062	119.12000274658203	119.91999816894531	115.5246810913086	486000
58	2020-10-13	119.91999816894531	120.93000030517578	119.18000030517578	120.08999633789062	115.6884536743164	460100
59	2020-10-14	119.52999877929688	120.47000122070312	118.8499984741211	118.97000122070312	114.60950469970703	451000
60	2020-10-15	118.62000274658203	119.29000091552734	118.01000213623047	118.86000061035156	114.50353240966797	452300
61	2020-10-16	118.73999786376953	119.25	117.8499984741211	117.87999725341797	113.5594482421875	560700
62	2020-10-19	117.75	118.25	115.0999984741211	115.20999908447266	110.98731231689453	649500
63	2020-10-20	115.80999755859375	116.22000122070312	113.9800033569336	114.12000274658203	109.93727111816406	982600
64	2020-10-21	113.48999786376953	114.94999694824219	112.5199966430664	114.4000015258789	110.20700073242188	1162400
65	2020-10-22	114.5	116.04000091552734	113.93000030517578	115.62999725341797	111.39191436767578	692200
66	2020-10-23	116.16000366210938	116.58000183105469	114.87999725341797	115.54000091552734	111.30521392822266	411600
67	2020-10-26	114.83999633789062	115.54000091552734	114.1500015258789	115.0999984741211	110.88134002685547	672800
68	2020-10-27	115.20999908447266	115.91000366210938	113.02999877929688	113.0999984741211	108.95465087890625	748300
69	2020-10-28	112.04000091552734	113.4800033569336	111.12000274658203	111.23999786376953	107.1628189086914	842700
70	2020-10-29	111.26000213623047	112.87999725341797	109.8499984741211	111.27999877929688	107.20135498046875	1244800
71	2020-10-30	111.05999755859375	113.0999984741211	110.75	112.19999694824219	108.08763885498047	1301200
72	2020-11-02	113.70999908447266	117.04000091552734	112.7699966430664	116.66000366210938	112.38417053222656	1196000
73	2020-11-03	117.23999786376953	118.83000183105469	116.5199966430664	116.9800033569336	112.69244384765625	911300
74	2020-11-04	117.37999725341797	118.63999938964844	114.5	114.58000183105469	110.38040161132812	759700
75	2020-11-05	115.5999984741211	118.38999938964844	115.4000015258789	115.80000305175781	111.55569458007812	691300
76	2020-11-06	116.0199966430664	117.80999755859375	115.58000183105469	116.62000274658203	112.34564208984375	603200
77	2020-11-09	117.19000244140625	117.80999755859375	112.93000030517578	113.26000213623047	109.1087875366211	977600
78	2020-11-10	113.4800033569336	117.66999816894531	112.30000305175781	117.56999969482422	113.26081848144531	1057200
79	2020-11-11	118.20999908447266	119.94000244140625	116.58999633789062	119.80000305175781	115.4090805053711	707500
80	2020-11-12	118.37999725341797	118.37999725341797	116.5199966430664	117.8499984741211	114.38990783691406	624400
81	2020-11-13	118.33999633789062	119.38999938964844	117.66000366210938	119.08999633789062	115.59349822998047	305800
82	2020-11-16	119.5	120.18000030517578	117.94999694824219	120.11000061035156	116.58354949951172	615500
83	2020-11-17	119.58000183105469	119.81999969482422	118.2300033569336	118.43000030517578	114.952880859375	508900
84	2020-11-18	118.94999694824219	118.94999694824219	115.72000122070312	115.7699966430664	112.37097930908203	693000
85	2020-11-19	116.16000366210938	117.38999938964844	114.58999633789062	117.05000305175781	113.6134033203125	624600
86	2020-11-20	116.63999938964844	117.2699966430664	114.22000122070312	116.2300033569336	112.81746673583984	931200
87	2020-11-23	116.2300033569336	117.61000061035156	115.80000305175781	116.05000305175781	112.64276123046875	984000
88	2020-11-24	116.62999725341797	119.13999938964844	114.79000091552734	117.79000091552734	114.33168029785156	1560800
89	2020-11-25	118.33000183105469	118.69000244140625	116.44000244140625	118.0	114.53550720214844	1458200
90	2020-11-27	118.0	118.22000122070312	115.97000122070312	116.5	113.07955169677734	402000
91	2020-11-30	116.30000305175781	117.22000122070312	115.11000061035156	117.19999694824219	113.75898742675781	1380800
92	2020-12-01	117.37000274658203	117.8499984741211	115.7699966430664	116.91999816894531	113.48722076416016	800300
93	2020-12-02	116.3499984741211	117.19000244140625	114.18000030517578	114.87000274658203	111.49739837646484	1045300
94	2020-12-03	114.30999755859375	116.5999984741211	114.18000030517578	116.4800033569336	113.06013488769531	1327000
95	2020-12-04	116.51000213623047	117.7300033569336	116.20999908447266	117.3499984741211	113.90458679199219	743400
96	2020-12-07	116.79000091552734	117.54000091552734	115.75	117.05999755859375	113.62310028076172	860800
97	2020-12-08	116.76000213623047	118.19000244140625	116.02999877929688	117.52999877929688	114.07930755615234	1027400
98	2020-12-09	117.23999786376953	118.30000305175781	116.16999816894531	118.05999755859375	114.59374237060547	823700
99	2020-12-10	118.33999633789062	118.73999786376953	115.86000061035156	115.87000274658203	112.46804809570312	1139700
100	2020-12-11	115.36000061035156	116.05000305175781	114.72000122070312	115.16999816894531	111.78858947753906	1050900
101	2020-12-14	115.29000091552734	115.44000244140625	112.80000305175781	113.25	109.92496490478516	1723400
102	2020-12-15	113.30000305175781	113.93000030517578	112.6500015258789	113.45999908447266	110.1288070678711	1291800
103	2020-12-16	114.26000213623047	115.63999938964844	113.7300033569336	113.83000183105469	110.4879379272461	1156800
104	2020-12-17	113.97000122070312	115.47000122070312	113.7300033569336	115.31999969482422	111.93418884277344	1061900
105	2020-12-18	115.2300033569336	115.97000122070312	114.58000183105469	115.87999725341797	112.47774505615234	1792900
106	2020-12-21	115.04000091552734	115.33999633789062	113.91000366210938	114.37999725341797	111.02178955078125	898700
107	2020-12-22	114.66000366210938	115.18000030517578	113.93000030517578	114.7300033569336	111.36151885986328	865600
108	2020-12-23	115.37999725341797	116.25	114.8499984741211	115.16999816894531	111.78858947753906	487500
109	2020-12-24	115.04000091552734	116.3499984741211	114.98999786376953	116.08999633789062	112.68157958984375	254300
110	2020-12-28	116.2699966430664	116.33999633789062	114.9000015258789	116.33000183105469	112.91453552246094	535100
111	2020-12-29	116.22000122070312	117.08999633789062	115.19000244140625	115.33000183105469	111.94389343261719	425300
112	2020-12-30	115.36000061035156	115.94000244140625	114.45999908447266	114.72000122070312	111.351806640625	417800
113	2020-12-31	114.79000091552734	115.69000244140625	113.81999969482422	115.5999984741211	112.20596313476562	532600
114	2021-01-04	115.66999816894531	116.48999786376953	115.05999755859375	115.62999725341797	112.2350845336914	1062100
115	2021-01-05	115.62000274658203	117.7300033569336	115.58000183105469	117.12999725341797	113.69104766845703	973300
116	2021-01-06	116.73999786376953	120.0199966430664	116.73999786376953	118.37999725341797	114.90434265136719	954800
117	2021-01-07	117.91999816894531	119.37000274658203	116.47000122070312	116.8499984741211	113.41925811767578	1196400
118	2021-01-08	116.66000366210938	117.05000305175781	114.7699966430664	116.12000274658203	112.71070098876953	861300
119	2021-01-11	116.25	116.76000213623047	114.0199966430664	114.0999984741211	110.75000762939453	866500
120	2021-01-12	114.13999938964844	114.62999725341797	110.62999725341797	111.2300033569336	107.96427154541016	1535900
121	2021-01-13	111.30000305175781	112.81999969482422	110.52999877929688	111.55000305175781	108.2748794555664	2271200
122	2021-01-14	112.22000122070312	113.5199966430664	111.18000030517578	112.55000305175781	109.24552154541016	744900
123	2021-01-15	112.63999938964844	114.45999908447266	112.3499984741211	114.08999633789062	110.74030303955078	1172400
124	2021-01-19	114.93000030517578	116.30999755859375	114.19999694824219	115.6500015258789	112.2544937133789	1155100
125	2021-01-20	115.18000030517578	115.62000274658203	112.41000366210938	114.2300033569336	110.8761978149414	1256000
126	2021-01-21	114.2300033569336	114.83000183105469	112.91000366210938	113.41999816894531	110.0899658203125	880600
127	2021-01-22	113.68000030517578	114.7300033569336	112.8499984741211	114.23999786376953	110.8858871459961	1014900
128	2021-01-25	114.87999725341797	122.27999877929688	114.87999725341797	118.94000244140625	115.44791412353516	1401800
129	2021-01-26	118.80999755859375	124.16000366210938	118.20999908447266	124.08999633789062	120.44669342041016	1393300
130	2021-01-27	124.13999938964844	131.69000244140625	123.80000305175781	128.17999267578125	124.41661071777344	2150200
131	2021-01-28	126.66999816894531	129.57000732421875	117.72000122070312	118.25	114.77816009521484	2356400
132	2021-01-29	118.26000213623047	121.44999694824219	116.0999984741211	116.41000366210938	112.9921875	3180500
133	2021-02-01	115.91999816894531	117.69999694824219	114.69000244140625	115.33000183105469	111.94389343261719	1529000
134	2021-02-02	115.5	115.94000244140625	112.80999755859375	114.7699966430664	111.40033721923828	1057100
135	2021-02-03	114.55999755859375	115.13999938964844	111.5999984741211	114.4800033569336	111.11885070800781	1010000
136	2021-02-04	114.4800033569336	115.43000030517578	113.61000061035156	114.08999633789062	110.74030303955078	1026000
137	2021-02-05	114.44999694824219	115.3499984741211	113.25	114.45999908447266	111.09943389892578	848900
138	2021-02-08	114.94999694824219	115.55999755859375	113.44999694824219	115.12000274658203	111.74005889892578	811800
139	2021-02-09	115.68000030517578	116.19000244140625	114.75	115.3499984741211	111.96331024169922	620600
140	2021-02-10	116.04000091552734	116.19000244140625	114.55000305175781	115.80000305175781	112.40010070800781	734400
141	2021-02-11	114.51000213623047	115.12000274658203	112.94000244140625	113.97000122070312	111.4903335571289	831500
142	2021-02-12	113.68000030517578	115.12000274658203	113.08000183105469	115.0999984741211	112.59574890136719	899200
143	2021-02-16	114.94000244140625	115.08999633789062	112.19999694824219	113.11000061035156	110.64904022216797	1036900
144	2021-02-17	113.02999877929688	115.7699966430664	112.37000274658203	115.44000244140625	112.9283447265625	1700200
145	2021-02-18	115.69000244140625	118.86000061035156	115.0	116.68000030517578	114.14136505126953	1311200
146	2021-02-19	116.72000122070312	116.72000122070312	113.55999755859375	113.76000213623047	111.28490447998047	1118700
147	2021-02-22	114.08999633789062	114.73999786376953	112.69000244140625	114.2699966430664	111.78379821777344	885700
148	2021-02-23	115.30000305175781	115.33000183105469	113.19999694824219	114.37999725341797	111.89141082763672	702800
149	2021-02-24	115.0	115.5	113.18000030517578	113.22000122070312	110.75665283203125	1141200
150	2021-02-25	115.12999725341797	119.4800033569336	114.58999633789062	115.02999877929688	112.52725982666016	1931800
151	2021-02-26	115.08999633789062	115.44999694824219	111.91999816894531	112.0	109.56319427490234	1709500
152	2021-03-01	112.08999633789062	113.58999633789062	111.58999633789062	112.05999755859375	109.62187957763672	1678400
153	2021-03-02	112.51000213623047	114.1500015258789	112.33000183105469	113.02999877929688	110.57078552246094	1347500
154	2021-03-03	112.70999908447266	115.20999908447266	112.4000015258789	114.0	111.51968383789062	1294600
155	2021-03-04	114.87000274658203	117.93000030517578	114.30999755859375	116.22000122070312	113.69137573242188	1515400
156	2021-03-05	116.48999786376953	120.48999786376953	116.13999938964844	118.33999633789062	115.76525115966797	1917900
157	2021-03-08	118.29000091552734	121.41000366210938	117.05000305175781	119.7699966430664	117.16413879394531	1133500
158	2021-03-09	119.16999816894531	121.5	118.6500015258789	118.98999786376953	116.40111541748047	1100800
159	2021-03-10	119.0	121.70999908447266	117.83000183105469	121.06999969482422	118.43585968017578	966600
160	2021-03-11	120.36000061035156	121.87000274658203	120.0	120.25	117.63369750976562	1015500
161	2021-03-12	120.94999694824219	122.7699966430664	120.62999725341797	121.44000244140625	118.79780578613281	1387900
162	2021-03-15	121.80000305175781	122.87000274658203	121.27999877929688	122.12000274658203	119.4630126953125	772900
163	2021-03-16	122.0	123.83999633789062	121.75	123.30999755859375	120.62712097167969	1048700
164	2021-03-17	123.83999633789062	124.69999694824219	122.95999908447266	124.12000274658203	121.41949462890625	1043400
165	2021-03-18	123.9800033569336	125.30999755859375	123.44999694824219	123.94000244140625	121.24341583251953	1115300
166	2021-03-19	123.98999786376953	127.62000274658203	123.83999633789062	126.38999938964844	123.64010620117188	2867300
167	2021-03-22	125.16999816894531	127.30000305175781	124.94000244140625	127.25	124.48139953613281	1059000
168	2021-03-23	128.0800018310547	128.0800018310547	125.83000183105469	126.45999908447266	123.70858001708984	903500
169	2021-03-24	124.5999984741211	124.93000030517578	122.27999877929688	123.13999938964844	120.46082305908203	1142500
170	2021-03-25	124.05999755859375	127.8499984741211	123.33000183105469	126.63999938964844	123.8846664428711	1312400
171	2021-03-26	126.83999633789062	128.89999389648438	126.58000183105469	128.5	125.7042007446289	1116000
172	2021-03-29	129.05999755859375	131.57000732421875	128.8800048828125	131.0500030517578	128.19871520996094	1084600
173	2021-03-30	131.02000427246094	132.3800048828125	127.91999816894531	128.5500030517578	125.75312042236328	1777800
174	2021-03-31	127.80999755859375	128.07000732421875	125.94999694824219	126.52999877929688	123.77706146240234	1030000
175	2021-04-01	126.4000015258789	126.4000015258789	123.45999908447266	126.25	123.5031509399414	1413400
176	2021-04-05	126.51000213623047	128.47999572753906	125.7300033569336	127.08999633789062	124.32487487792969	676100
177	2021-04-06	127.12999725341797	128.4199981689453	126.44999694824219	127.73999786376953	124.96073150634766	852400
178	2021-04-07	128.3000030517578	128.64999389648438	127.02999877929688	127.8499984741211	125.0683364868164	724400
179	2021-04-08	127.26000213623047	128.3800048828125	127.05000305175781	128.1300048828125	125.3422622680664	1014900
180	2021-04-09	128.17999267578125	128.97000122070312	126.5	128.2100067138672	125.42051696777344	859000
181	2021-04-12	128.8800048828125	130.0500030517578	128.4600067138672	129.52999877929688	126.7117919921875	1238700
182	2021-04-13	129.6300048828125	131.08999633789062	129.25	129.80999755859375	126.98570251464844	1176600
183	2021-04-14	129.8800048828125	129.8800048828125	128.02000427246094	129.07000732421875	126.26180267333984	835600
184	2021-04-15	129.0	131.0800018310547	129.0	130.7899932861328	127.94436645507812	576200
185	2021-04-16	131.41000366210938	132.17999267578125	130.50999450683594	131.72000122070312	128.85414123535156	820300
186	2021-04-19	132.1300048828125	132.67999267578125	130.17999267578125	132.14999389648438	129.2747802734375	670600
187	2021-04-20	132.02999877929688	134.1199951171875	132.0	132.50999450683594	129.62693786621094	1365300
188	2021-04-21	132.94000244140625	133.8000030517578	131.8000030517578	133.66000366210938	130.75193786621094	1178200
189	2021-04-22	133.25999450683594	133.39999389648438	131.8800048828125	132.11000061035156	129.23565673828125	732000
190	2021-04-23	131.88999938964844	132.11000061035156	129.1999969482422	129.77000427246094	126.94657135009766	778500
191	2021-04-26	129.72999572753906	130.49000549316406	128.27999877929688	129.77000427246094	126.94657135009766	1028700
192	2021-04-27	129.77999877929688	131.11000061035156	129.6699981689453	131.0399932861328	128.1889190673828	939100
193	2021-04-28	131.99000549316406	132.5	130.0800018310547	130.49000549316406	127.65091705322266	901800
194	2021-04-29	130.4499969482422	133.0399932861328	130.4499969482422	131.94000244140625	129.06936645507812	767500
195	2021-04-30	131.8800048828125	131.94000244140625	129.80999755859375	130.99000549316406	128.14002990722656	965500
196	2021-05-03	131.02000427246094	133.2100067138672	130.86000061035156	132.0800018310547	129.206298828125	584600
197	2021-05-04	132.5	133.3000030517578	131.10000610351562	132.47000122070312	129.5878143310547	617800
198	2021-05-05	132.10000610351562	135.10000610351562	131.38999938964844	134.83999633789062	131.90626525878906	1179000
199	2021-05-06	136.13999938964844	138.8699951171875	136.11000061035156	137.41000366210938	134.42034912109375	2020900
200	2021-05-07	136.1300048828125	137.14999389648438	135.1300048828125	136.60000610351562	133.62796020507812	823800
201	2021-05-10	137.1300048828125	139.57000732421875	136.72000122070312	138.49000549316406	135.4768524169922	779900
202	2021-05-11	139.08999633789062	139.13999938964844	135.57000732421875	136.82000732421875	133.8431854248047	849800
203	2021-05-12	136.8800048828125	137.27000427246094	134.52999877929688	134.8000030517578	131.86712646484375	1098300
204	2021-05-13	133.07000732421875	136.74000549316406	132.1199951171875	136.19000244140625	134.1223602294922	937900
205	2021-05-14	136.4199981689453	137.8699951171875	135.2899932861328	135.3300018310547	133.27542114257812	837400
206	2021-05-17	135.5	136.0800018310547	132.86000061035156	133.50999450683594	131.48304748535156	1241400
207	2021-05-18	133.32000732421875	134.58999633789062	133.1300048828125	133.72000122070312	131.6898651123047	629100
208	2021-05-19	133.8800048828125	134.44000244140625	132.47999572753906	134.3000030517578	132.2610626220703	574600
209	2021-05-20	135.3000030517578	136.0800018310547	134.60000610351562	134.80999755859375	132.76332092285156	568200
210	2021-05-21	134.61000061035156	136.25999450683594	134.61000061035156	135.50999450683594	133.4526824951172	817200
211	2021-05-24	135.63999938964844	136.8800048828125	135.1999969482422	135.61000061035156	133.55116271972656	577400
212	2021-05-25	135.47000122070312	135.8699951171875	133.89999389648438	135.2899932861328	133.23602294921875	661000
213	2021-05-26	134.94000244140625	135.2899932861328	134.16000366210938	134.5	132.45802307128906	713300
214	2021-05-27	134.44000244140625	135.19000244140625	132.07000732421875	132.52000427246094	130.50808715820312	1677000
215	2021-05-28	132.82000732421875	135.57000732421875	132.66000366210938	133.2899932861328	131.26638793945312	1059900
216	2021-06-01	133.4600067138672	134.7100067138672	132.8300018310547	133.50999450683594	131.48304748535156	1048000
217	2021-06-02	133.50999450683594	136.3800048828125	133.14999389648438	135.92999267578125	133.86630249023438	1138300
218	2021-06-03	136.69000244140625	139.4499969482422	136.17999267578125	137.8800048828125	135.78671264648438	1535200
219	2021-06-04	138.6699981689453	140.64999389648438	137.74000549316406	139.82000732421875	137.697265625	988000
220	2021-06-07	139.8000030517578	140.16000366210938	136.55999755859375	138.1300048828125	136.0329132080078	899100
221	2021-06-08	138.1300048828125	138.42999267578125	136.0500030517578	136.8699951171875	134.79202270507812	984500
222	2021-06-09	135.74000549316406	136.82000732421875	134.72999572753906	135.97000122070312	133.90570068359375	1070400
223	2021-06-10	136.3300018310547	136.6699981689453	135.30999755859375	135.67999267578125	133.62010192871094	622600
224	2021-06-11	136.0800018310547	136.35000610351562	135.05999755859375	136.24000549316406	134.17160034179688	526100
225	2021-06-14	136.24000549316406	136.24000549316406	133.97000122070312	136.10000610351562	134.0337371826172	505200
226	2021-06-15	136.47000122070312	136.47000122070312	134.5800018310547	134.77999877929688	132.7337646484375	454200
227	2021-06-16	135.0500030517578	135.39999389648438	133.69000244140625	133.77999877929688	131.7489471435547	688200
228	2021-06-17	133.9199981689453	134.25	132.30999755859375	133.61000061035156	131.58152770996094	835300
229	2021-06-18	133.1300048828125	133.19000244140625	130.1300048828125	130.3000030517578	128.32177734375	1372800
230	2021-06-21	130.67999267578125	131.67999267578125	130.57000732421875	131.1199951171875	129.12933349609375	673200
231	2021-06-22	131.47999572753906	132.0399932861328	130.3699951171875	130.52000427246094	128.53843688964844	848100
232	2021-06-23	130.0	130.67999267578125	129.05999755859375	129.05999755859375	127.10060119628906	612000
233	2021-06-24	128.57000732421875	129.5500030517578	127.25	128.57000732421875	126.61805725097656	574800
234	2021-06-25	128.10000610351562	129.7899932861328	127.9800033569336	129.4199981689453	127.45513153076172	786100
235	2021-06-28	129.6999969482422	131.24000549316406	129.2899932861328	130.83999633789062	128.85357666015625	576500
236	2021-06-29	130.8699951171875	131.72999572753906	129.52000427246094	130.13999938964844	128.16421508789062	608200
237	2021-06-30	130.14999389648438	131.38999938964844	129.0800018310547	129.57000732421875	127.60287475585938	1303400
238	2021-07-01	129.35000610351562	131.3000030517578	129.10000610351562	130.0500030517578	128.07559204101562	552700
239	2021-07-02	130.5800018310547	130.99000549316406	129.39999389648438	129.69000244140625	127.7210464477539	456200
240	2021-07-06	129.25	129.72999572753906	127.29000091552734	128.5800018310547	126.62789916992188	549000
241	2021-07-07	128.5	129.7899932861328	128.38999938964844	129.0399932861328	127.08090209960938	577400
242	2021-07-08	128.72999572753906	130.4600067138672	128.38999938964844	129.52999877929688	127.5634765625	641900
243	2021-07-09	130.55999755859375	131.39999389648438	129.94000244140625	130.85000610351562	128.86343383789062	584500
244	2021-07-12	130.1300048828125	130.8300018310547	129.5500030517578	130.39999389648438	128.42025756835938	629200
245	2021-07-13	130.38999938964844	131.08999633789062	129.22000122070312	129.74000549316406	127.77029418945312	556500
246	2021-07-14	129.27000427246094	130.91000366210938	129.27000427246094	130.2899932861328	128.31192016601562	624100
247	2021-07-15	130.38999938964844	132.36000061035156	130.05999755859375	132.02000427246094	130.01568603515625	695600
248	2021-07-16	132.36000061035156	133.3800048828125	132.02000427246094	133.10000610351562	131.07928466796875	596400
249	2021-07-19	133.10000610351562	135.47000122070312	132.2100067138672	133.99000549316406	131.9557647705078	980900
250	2021-07-20	134.8300018310547	136.35000610351562	132.41000366210938	132.50999450683594	130.4982147216797	1012000
251	2021-07-21	132.47000122070312	132.80999755859375	129.44000244140625	129.5399932861328	127.57331848144531	1115700
252	2021-07-22	129.4499969482422	129.4499969482422	127.19000244140625	129.22999572753906	127.26802062988281	1562400
253	2021-07-23	129.5800018310547	130.8300018310547	129.16000366210938	130.5	128.5187530517578	508500
254	2021-07-26	130.5	131.2899932861328	130.0	130.69000244140625	128.70587158203125	523300
255	2021-07-27	130.66000366210938	133.2100067138672	130.3800048828125	132.0	129.99598693847656	562000
256	2021-07-28	131.63999938964844	131.6999969482422	129.60000610351562	130.75999450683594	128.77479553222656	785000
257	2021-07-29	131.42999267578125	132.32000732421875	131.00999450683594	131.38999938964844	129.39523315429688	751500
258	2021-07-30	130.8699951171875	132.00999450683594	130.75	131.11000061035156	129.11949157714844	1238400
259	2021-08-02	131.1199951171875	131.60000610351562	130.1300048828125	131.2899932861328	129.2967529296875	535800
260	2021-08-03	131.6699981689453	133.9600067138672	131.4199981689453	132.80999755859375	130.79367065429688	889400
261	2021-08-04	132.77999877929688	133.1999969482422	128.72999572753906	128.8300018310547	126.87409973144531	700800
262	2021-08-05	129.3300018310547	129.4499969482422	128.14999389648438	128.4199981689453	126.47032165527344	423700
263	2021-08-06	128.74000549316406	129.2100067138672	127.83999633789062	127.9000015258789	125.95822143554688	689400
264	2021-08-09	128.14999389648438	129.07000732421875	127.80999755859375	129.00999450683594	127.05136108398438	568700
265	2021-08-10	128.86000061035156	130.17999267578125	128.4499969482422	130.0	128.02633666992188	448400
266	2021-08-11	130.41000366210938	131.97000122070312	130.02000427246094	131.2899932861328	129.2967529296875	494000
267	2021-08-12	130.7100067138672	131.1699981689453	130.0800018310547	130.9199981689453	129.9119873046875	662200
268	2021-08-13	131.1699981689453	133.33999633789062	131.0500030517578	132.67999267578125	131.65843200683594	513800
269	2021-08-16	132.88999938964844	133.99000549316406	132.3800048828125	133.60000610351562	132.57135009765625	672200
270	2021-08-17	133.99000549316406	136.1199951171875	132.77999877929688	135.61000061035156	134.5658721923828	703300
271	2021-08-18	135.25	135.25	131.5800018310547	131.69000244140625	130.67605590820312	575600
272	2021-08-19	131.50999450683594	133.5	131.4600067138672	132.3800048828125	131.36074829101562	611300
273	2021-08-20	132.19000244140625	133.3800048828125	131.16000366210938	131.27999877929688	130.2692108154297	754200
274	2021-08-23	130.99000549316406	131.6300048828125	129.9499969482422	130.10000610351562	129.09829711914062	614700
275	2021-08-24	130.0	130.4600067138672	126.61000061035156	127.20999908447266	126.23054504394531	977400
276	2021-08-25	126.81999969482422	127.88999938964844	126.2300033569336	127.27999877929688	126.30001068115234	1313800
277	2021-08-26	123.0	126.7300033569336	121.62000274658203	123.91999816894531	122.96587371826172	1991900
278	2021-08-27	122.75	124.12000274658203	121.93000030517578	123.56999969482422	122.61857604980469	1187300
279	2021-08-30	123.22000122070312	124.56999969482422	122.08999633789062	122.27999877929688	121.33850860595703	935800
280	2021-08-31	122.2699966430664	123.91000366210938	121.81999969482422	123.66999816894531	122.71780395507812	1147400
281	2021-09-01	124.0	124.0	121.0999984741211	122.3499984741211	121.40796661376953	1249100
282	2021-09-02	122.3499984741211	123.43000030517578	121.45999908447266	121.98999786376953	121.05073547363281	769700
283	2021-09-03	121.91999816894531	121.91999816894531	120.33000183105469	120.61000061035156	119.68136596679688	737000
284	2021-09-07	120.4000015258789	120.69999694824219	118.55000305175781	119.63999938964844	118.71883392333984	1225600
285	2021-09-08	119.81999969482422	122.18000030517578	119.41000366210938	121.86000061035156	120.92173767089844	977200
286	2021-09-09	121.56999969482422	121.62000274658203	120.43000030517578	120.77999877929688	119.85005187988281	623900
287	2021-09-10	120.56999969482422	121.66999816894531	120.12999725341797	121.05999755859375	120.12789916992188	688600
288	2021-09-13	121.58000183105469	123.80000305175781	121.48999786376953	122.72000122070312	121.7751235961914	1158500
289	2021-09-14	122.97000122070312	123.33999633789062	121.51000213623047	122.45999908447266	121.51712036132812	839300
290	2021-09-15	122.48999786376953	122.7699966430664	121.51000213623047	121.80999755859375	120.87212371826172	866800
291	2021-09-16	122.11000061035156	123.22000122070312	121.25	122.69000244140625	121.74535369873047	796100
292	2021-09-17	121.98999786376953	123.79000091552734	121.76000213623047	123.0	122.05296325683594	1779300
293	2021-09-20	122.25	123.62000274658203	121.51000213623047	122.2699966430664	121.32858276367188	967200
294	2021-09-21	122.44000244140625	122.45999908447266	120.19999694824219	120.4800033569336	119.5523681640625	720200
295	2021-09-22	121.23999786376953	121.77999877929688	119.97000122070312	120.56999969482422	119.64167022705078	720200
296	2021-09-23	120.94999694824219	121.2300033569336	119.72000122070312	119.7699966430664	118.84783172607422	749000
297	2021-09-24	119.7699966430664	120.37999725341797	119.08999633789062	119.11000061035156	118.19291687011719	557500
298	2021-09-27	119.26000213623047	121.16000366210938	119.08999633789062	119.93000030517578	119.00659942626953	497900
299	2021-09-28	120.22000122070312	121.05999755859375	119.25	120.12000274658203	119.19513702392578	1369600
300	2021-09-29	120.1500015258789	123.27999877929688	120.08999633789062	122.16000366210938	121.21943664550781	905900
301	2021-09-30	122.26000213623047	122.48999786376953	120.0199966430664	120.02999877929688	119.10582733154297	779600
302	2021-10-01	120.58000183105469	121.01000213623047	119.30999755859375	119.69000244140625	118.76844787597656	659100
303	2021-10-04	119.7300033569336	121.47000122070312	119.70999908447266	120.97000122070312	120.0385971069336	970200
304	2021-10-05	120.93000030517578	121.91000366210938	120.41000366210938	121.31999969482422	120.38589477539062	897300
305	2021-10-06	121.16000366210938	123.30000305175781	120.16000366210938	123.18000030517578	122.23157501220703	920300
306	2021-10-07	123.08000183105469	123.63999938964844	121.45999908447266	121.83999633789062	120.90189361572266	573500
307	2021-10-08	121.61000061035156	122.43000030517578	121.41000366210938	121.62999725341797	120.69351196289062	448900
308	2021-10-11	122.08000183105469	122.72000122070312	121.04000091552734	121.55999755859375	120.6240463256836	395600
309	2021-10-12	121.81999969482422	122.70999908447266	121.44999694824219	122.0	121.06066131591797	450000
310	2021-10-13	122.06999969482422	122.62000274658203	120.31999969482422	121.08999633789062	120.15766143798828	646100
311	2021-10-14	121.37999725341797	122.02999877929688	120.95999908447266	122.0	121.06066131591797	700500
312	2021-10-15	122.12999725341797	122.4800033569336	121.51000213623047	122.08000183105469	121.14004516601562	532500
313	2021-10-18	121.55999755859375	122.3499984741211	120.83000183105469	121.4800033569336	120.54467010498047	470200
314	2021-10-19	121.26000213623047	121.55000305175781	119.8499984741211	120.94000244140625	120.00882720947266	364200
315	2021-10-20	121.20999908447266	122.58999633789062	120.93000030517578	121.76000213623047	120.822509765625	491100
316	2021-10-21	121.95999908447266	122.18000030517578	121.08999633789062	121.80000305175781	120.8622055053711	399100
317	2021-10-22	122.18000030517578	123.26000213623047	122.0199966430664	122.97000122070312	122.023193359375	489500
318	2021-10-25	123.26000213623047	123.61000061035156	122.19999694824219	123.13999938964844	122.19188690185547	561100
319	2021-10-26	122.93000030517578	125.12999725341797	122.62999725341797	124.69999694824219	123.7398681640625	681500
320	2021-10-27	125.69999694824219	125.69999694824219	122.54000091552734	123.0	122.05296325683594	702900
321	2021-10-28	122.87000274658203	124.68000030517578	122.54000091552734	124.62999725341797	123.67041015625	642200
322	2021-10-29	124.68000030517578	125.69999694824219	122.63999938964844	122.86000061035156	121.9140396118164	1415500
323	2021-11-01	122.69999694824219	123.66000366210938	122.30000305175781	123.62000274658203	122.6681900024414	633600
324	2021-11-02	123.44000244140625	124.47000122070312	122.61000061035156	123.70999908447266	122.75749206542969	645400
325	2021-11-03	123.38999938964844	125.8499984741211	123.31999969482422	125.37000274658203	124.40471649169922	1334300
326	2021-11-04	125.04000091552734	125.22000122070312	124.06999969482422	124.80999755859375	123.8490219116211	427100
327	2021-11-05	125.18000030517578	126.22000122070312	124.98999786376953	125.77999877929688	124.81155395507812	417500
328	2021-11-08	125.7300033569336	125.77999877929688	123.88999938964844	125.08000183105469	124.11695098876953	585600
329	2021-11-09	126.95999908447266	129.5500030517578	126.5999984741211	128.5800018310547	127.59000396728516	840100
330	2021-11-10	127.95999908447266	128.5	126.62000274658203	127.61000061035156	127.61000061035156	496000
331	2021-11-11	126.95999908447266	127.08999633789062	125.66000366210938	126.08000183105469	126.08000183105469	627300
332	2021-11-12	126.11000061035156	127.94999694824219	125.66999816894531	127.0999984741211	127.0999984741211	688600
333	2021-11-15	127.0999984741211	129.10000610351562	126.75	128.9199981689453	128.9199981689453	621500
334	2021-11-16	129.13999938964844	129.4600067138672	127.47000122070312	127.51000213623047	127.51000213623047	536900
335	2021-11-17	127.0	128.22000122070312	126.80999755859375	127.80000305175781	127.80000305175781	597500
336	2021-11-18	126.80999755859375	127.0199966430664	124.5999984741211	125.8499984741211	125.8499984741211	645500
337	2021-11-19	126.2699966430664	126.93000030517578	124.12999725341797	124.30999755859375	124.30999755859375	811800
338	2021-11-22	124.13999938964844	127.87999725341797	124.08999633789062	126.44000244140625	126.44000244140625	821600
339	2021-11-23	131.25999450683594	134.67999267578125	130.72000122070312	133.6300048828125	133.6300048828125	2006600
340	2021-11-24	134.0	134.0	130.97999572753906	132.3000030517578	132.3000030517578	1068800
341	2021-11-26	132.24000549316406	134.27999877929688	130.61000061035156	130.9499969482422	130.9499969482422	579600
342	2021-11-29	131.22000122070312	131.60000610351562	129.1699981689453	129.3699951171875	129.3699951171875	743900
343	2021-11-30	128.41000366210938	129.16000366210938	126.08000183105469	126.47000122070312	126.47000122070312	1724500
344	2021-12-01	127.44000244140625	128.52000427246094	126.44999694824219	126.55000305175781	126.55000305175781	858700
345	2021-12-02	127.48999786376953	129.10000610351562	127.11000061035156	127.8499984741211	127.8499984741211	1008200
346	2021-12-03	128.9600067138672	129.77000427246094	128.47999572753906	128.75999450683594	128.75999450683594	1494700