Volt/voltron/data/JBHT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	131.0500030517578	132.19000244140625	130.1999969482422	130.7899932861328	129.32443237304688	912200
3	2020-07-27	131.10000610351562	132.6699981689453	129.75999450683594	130.35000610351562	128.88938903808594	981300
4	2020-07-28	130.16000366210938	130.9499969482422	127.70999908447266	127.9800033569336	126.54592895507812	854500
5	2020-07-29	129.1300048828125	131.6699981689453	128.86000061035156	130.2100067138672	128.75096130371094	853700
6	2020-07-30	128.5399932861328	129.4499969482422	127.58000183105469	129.0399932861328	127.59403991699219	532800
7	2020-07-31	128.6300048828125	129.61000061035156	125.54000091552734	129.39999389648438	127.95001983642578	990300
8	2020-08-03	130.1199951171875	132.27999877929688	130.10000610351562	130.6199951171875	129.15634155273438	847300
9	2020-08-04	130.57000732421875	132.24000549316406	129.94000244140625	132.1699981689453	130.68899536132812	832200
10	2020-08-05	132.39999389648438	133.60000610351562	131.3300018310547	131.83999633789062	130.36268615722656	785600
11	2020-08-06	132.4499969482422	134.08999633789062	131.02999877929688	133.88999938964844	132.66139221191406	758200
12	2020-08-07	133.11000061035156	136.0500030517578	133.11000061035156	135.9499969482422	134.70249938964844	962500
13	2020-08-10	136.66000366210938	138.05999755859375	135.9499969482422	136.6999969482422	135.44561767578125	752800
14	2020-08-11	137.4600067138672	139.8300018310547	136.86000061035156	137.69000244140625	136.42652893066406	852200
15	2020-08-12	138.52999877929688	141.0	136.97999572753906	137.30999755859375	136.0500030517578	855200
16	2020-08-13	136.4499969482422	137.97999572753906	136.0399932861328	136.7100067138672	135.4555206298828	527500
17	2020-08-14	137.3000030517578	138.94000244140625	136.72999572753906	137.19000244140625	135.93112182617188	638000
18	2020-08-17	137.75999450683594	139.42999267578125	137.4499969482422	139.4199981689453	138.14065551757812	521900
19	2020-08-18	139.35000610351562	139.6199951171875	137.77999877929688	138.0	136.73367309570312	859500
20	2020-08-19	139.14999389648438	139.8800048828125	137.85000610351562	138.27000427246094	137.001220703125	692500
21	2020-08-20	137.25999450683594	139.44000244140625	136.66000366210938	138.72000122070312	137.44708251953125	470600
22	2020-08-21	138.58999633789062	141.64999389648438	137.9600067138672	141.4199981689453	140.12229919433594	620600
23	2020-08-24	141.82000732421875	142.0	140.42999267578125	141.6300048828125	140.3303680419922	770300
24	2020-08-25	141.36000061035156	141.6300048828125	140.41000366210938	140.94000244140625	139.64669799804688	491700
25	2020-08-26	140.7899932861328	142.27999877929688	139.72000122070312	142.1999969482422	140.8951416015625	572600
26	2020-08-27	142.5	144.35000610351562	141.7100067138672	142.8000030517578	141.48963928222656	608500
27	2020-08-28	143.52999877929688	143.66000366210938	141.3800048828125	141.75	140.44927978515625	534900
28	2020-08-31	142.0500030517578	143.16000366210938	139.52000427246094	140.5399932861328	139.2503662109375	629000
29	2020-09-01	140.33999633789062	141.57000732421875	139.14999389648438	140.97000122070312	139.6764373779297	695200
30	2020-09-02	141.0800018310547	142.05999755859375	140.24000549316406	141.57000732421875	140.2709197998047	497500
31	2020-09-03	142.07000732421875	142.07000732421875	137.2100067138672	138.27000427246094	137.001220703125	724300
32	2020-09-04	138.75999450683594	139.3000030517578	134.22999572753906	136.6199951171875	135.36634826660156	813200
33	2020-09-08	136.11000061035156	138.3000030517578	134.08999633789062	135.38999938964844	134.1476287841797	1084100
34	2020-09-09	136.38999938964844	139.3000030517578	136.38999938964844	138.0500030517578	136.78321838378906	574600
35	2020-09-10	138.0500030517578	138.72000122070312	135.16000366210938	136.0	134.7520294189453	697600
36	2020-09-11	136.94000244140625	137.67999267578125	134.22999572753906	135.1199951171875	133.8800811767578	760800
37	2020-09-14	136.25999450683594	136.6300048828125	131.0399932861328	132.02000427246094	130.80857849121094	902400
38	2020-09-15	132.17999267578125	133.77000427246094	131.27000427246094	132.97999572753906	131.75975036621094	786300
39	2020-09-16	133.77999877929688	134.1999969482422	131.3699951171875	131.52999877929688	130.3230438232422	976100
40	2020-09-17	130.16000366210938	134.49000549316406	128.13999938964844	134.44000244140625	133.2063446044922	842500
41	2020-09-18	133.3000030517578	134.27000427246094	129.50999450683594	131.6199951171875	130.41221618652344	1511600
42	2020-09-21	130.25999450683594	131.6199951171875	128.25	131.22000122070312	130.01588439941406	996100
43	2020-09-22	130.75	132.08999633789062	128.25999450683594	128.97000122070312	127.78652954101562	1289500
44	2020-09-23	129.3000030517578	131.08999633789062	128.4600067138672	129.6300048828125	128.4405059814453	766800
45	2020-09-24	130.44000244140625	132.17999267578125	128.6300048828125	130.86000061035156	129.65921020507812	484900
46	2020-09-25	129.94000244140625	131.0500030517578	129.1300048828125	129.3300018310547	128.14324951171875	794900
47	2020-09-28	130.25999450683594	131.5399932861328	129.9499969482422	130.5500030517578	129.35203552246094	588900
48	2020-09-29	130.52000427246094	131.2100067138672	128.57000732421875	128.6300048828125	127.44965362548828	443500
49	2020-09-30	129.1199951171875	129.47000122070312	125.30999755859375	126.37999725341797	125.22029876708984	831000
50	2020-10-01	126.66999816894531	127.3499984741211	124.47000122070312	125.20999908447266	124.06104278564453	675100
51	2020-10-02	124.81999969482422	128.35000610351562	124.30000305175781	127.48999786376953	126.32012176513672	1084600
52	2020-10-05	127.98999786376953	131.35000610351562	127.66999816894531	130.5500030517578	129.35203552246094	1470500
53	2020-10-06	131.0500030517578	132.82000732421875	129.47999572753906	130.5500030517578	129.35203552246094	767500
54	2020-10-07	130.99000549316406	134.27000427246094	130.99000549316406	132.57000732421875	131.353515625	704300
55	2020-10-08	133.66000366210938	135.52999877929688	133.5	135.3000030517578	134.05845642089844	519600
56	2020-10-09	135.7100067138672	136.0800018310547	134.05999755859375	135.22000122070312	133.9791717529297	384900
57	2020-10-12	136.02999877929688	138.27000427246094	136.02999877929688	137.77000427246094	136.5057830810547	798700
58	2020-10-13	137.0	139.61000061035156	137.0	138.49000549316406	137.2191925048828	876100
59	2020-10-14	139.17999267578125	141.41000366210938	138.72000122070312	140.00999450683594	138.7252197265625	671900
60	2020-10-15	137.77000427246094	142.60000610351562	137.77000427246094	141.83999633789062	140.5384521484375	960400
61	2020-10-16	135.9600067138672	137.74000549316406	127.62999725341797	128.0399932861328	126.86506652832031	3406600
62	2020-10-19	125.11000061035156	127.54000091552734	123.30000305175781	123.94000244140625	122.80270385742188	1665800
63	2020-10-20	124.62999725341797	126.38999938964844	122.81999969482422	123.05999755859375	121.93077087402344	1047100
64	2020-10-21	122.87000274658203	125.94999694824219	121.73999786376953	125.16000366210938	124.01150512695312	1183000
65	2020-10-22	125.08000183105469	128.25999450683594	123.44999694824219	127.47000122070312	126.30030822753906	1150000
66	2020-10-23	127.88999938964844	129.8699951171875	127.25	128.97000122070312	127.78652954101562	803600
67	2020-10-26	128.3300018310547	128.6300048828125	125.73999786376953	127.2699966430664	126.10214233398438	948100
68	2020-10-27	127.33000183105469	129.17999267578125	125.91999816894531	126.33000183105469	125.17076873779297	877800
69	2020-10-28	124.01000213623047	125.94000244140625	122.9800033569336	123.58000183105469	122.44600677490234	883600
70	2020-10-29	123.83999633789062	124.12999725341797	122.25	122.33999633789062	121.2173843383789	944900
71	2020-10-30	121.5	123.75	119.22000122070312	121.73999786376953	120.62288665771484	1316700
72	2020-11-02	123.02999877929688	123.93000030517578	120.2300033569336	122.43000030517578	121.30655670166016	934600
73	2020-11-03	123.83999633789062	129.1699981689453	123.83999633789062	128.72000122070312	127.53883361816406	847700
74	2020-11-04	129.0	129.74000549316406	125.77999877929688	125.94000244140625	124.78433990478516	907200
75	2020-11-05	126.98999786376953	127.75	124.52999877929688	125.95999908447266	125.07230377197266	1058500
76	2020-11-06	125.95999908447266	126.51000213623047	123.70999908447266	124.55000305175781	123.67223358154297	851400
77	2020-11-09	128.55999755859375	129.72000122070312	124.23999786376953	124.30999755859375	123.43392181396484	1286600
78	2020-11-10	124.0	129.6999969482422	121.8499984741211	128.69000244140625	127.7830581665039	1890100
79	2020-11-11	129.7899932861328	130.19000244140625	126.30000305175781	127.95999908447266	127.05819702148438	888100
80	2020-11-12	128.3000030517578	128.5399932861328	126.05000305175781	126.98999786376953	126.09503936767578	810300
81	2020-11-13	127.9000015258789	131.1699981689453	127.36000061035156	129.14999389648438	128.23980712890625	490800
82	2020-11-16	130.0800018310547	132.92999267578125	129.60000610351562	132.58999633789062	131.6555938720703	628400
83	2020-11-17	131.4600067138672	134.25999450683594	130.0800018310547	133.0399932861328	132.10238647460938	557400
84	2020-11-18	133.0500030517578	134.77000427246094	131.5399932861328	132.2100067138672	131.27825927734375	514000
85	2020-11-19	131.94000244140625	134.3000030517578	130.50999450683594	133.77999877929688	132.83717346191406	587500
86	2020-11-20	133.32000732421875	135.30999755859375	133.08999633789062	133.83999633789062	132.89675903320312	677900
87	2020-11-23	134.4600067138672	135.36000061035156	132.0500030517578	133.8300018310547	132.8868408203125	671700
88	2020-11-24	133.82000732421875	137.27999877929688	133.22999572753906	136.67999267578125	135.71673583984375	530400
89	2020-11-25	136.27999877929688	136.58999633789062	134.22999572753906	135.85000610351562	134.89259338378906	508400
90	2020-11-27	136.05999755859375	136.7899932861328	134.75	135.2899932861328	134.33653259277344	252200
91	2020-11-30	135.77999877929688	136.75	134.52000427246094	135.27999877929688	134.32659912109375	585900
92	2020-12-01	135.1300048828125	137.30999755859375	134.55999755859375	135.66000366210938	134.7039337158203	644300
93	2020-12-02	135.63999938964844	135.82000732421875	133.49000549316406	135.02999877929688	134.07838439941406	417400
94	2020-12-03	134.47999572753906	136.3699951171875	134.05999755859375	134.3800048828125	133.43296813964844	502800
95	2020-12-04	134.97999572753906	137.5500030517578	134.5	137.24000549316406	136.27281188964844	561000
96	2020-12-07	137.10000610351562	139.30999755859375	136.5500030517578	138.52000427246094	137.5437774658203	743400
97	2020-12-08	138.64999389648438	140.25	138.27999877929688	139.6199951171875	138.63601684570312	816800
98	2020-12-09	139.97999572753906	140.9499969482422	138.86000061035156	139.50999450683594	138.5268096923828	622700
99	2020-12-10	138.47000122070312	138.8000030517578	136.0	137.02000427246094	136.0543670654297	537000
100	2020-12-11	136.3300018310547	139.3800048828125	136.3300018310547	138.88999938964844	137.9111785888672	618900
101	2020-12-14	140.1699981689453	140.32000732421875	133.77000427246094	133.77999877929688	132.83717346191406	576900
102	2020-12-15	134.74000549316406	136.36000061035156	133.6199951171875	136.10000610351562	135.14085388183594	571000
103	2020-12-16	136.41000366210938	137.9499969482422	135.1300048828125	137.67999267578125	136.70968627929688	507300
104	2020-12-17	137.8300018310547	138.97999572753906	136.50999450683594	138.7100067138672	137.73245239257812	739700
105	2020-12-18	139.3300018310547	140.9600067138672	138.5	140.4600067138672	139.47012329101562	949000
106	2020-12-21	138.89999389648438	141.41000366210938	137.24000549316406	140.77999877929688	139.787841796875	481400
107	2020-12-22	140.52999877929688	141.02999877929688	139.4499969482422	139.86000061035156	138.87432861328125	427200
108	2020-12-23	140.4199981689453	141.13999938964844	137.86000061035156	138.44000244140625	137.46435546875	449300
109	2020-12-24	138.11000061035156	138.64999389648438	136.72000122070312	137.4199981689453	136.45152282714844	245300
110	2020-12-28	138.75999450683594	139.1199951171875	136.42999267578125	136.74000549316406	135.77633666992188	493100
111	2020-12-29	137.5	138.27000427246094	135.64999389648438	136.10000610351562	135.14085388183594	491100
112	2020-12-30	135.91000366210938	136.77999877929688	134.9499969482422	135.44000244140625	134.4854736328125	395000
113	2020-12-31	135.41000366210938	136.7899932861328	135.02999877929688	136.64999389648438	135.6869659423828	361000
114	2021-01-04	136.22999572753906	137.8000030517578	133.97999572753906	134.83999633789062	133.8897247314453	834000
115	2021-01-05	135.14999389648438	138.94000244140625	134.3800048828125	138.07000732421875	137.09695434570312	678800
116	2021-01-06	142.69000244140625	147.80999755859375	141.6300048828125	147.2899932861328	146.25196838378906	928700
117	2021-01-07	147.6199951171875	150.7899932861328	146.1999969482422	148.47000122070312	147.4236602783203	880800
118	2021-01-08	149.13999938964844	152.69000244140625	148.3699951171875	149.35000610351562	148.29745483398438	675200
119	2021-01-11	149.07000732421875	150.00999450683594	147.64999389648438	148.13999938964844	147.0959930419922	456800
120	2021-01-12	148.22999572753906	149.83999633789062	147.10000610351562	149.02999877929688	147.97970581054688	644000
121	2021-01-13	150.32000732421875	150.8000030517578	147.8699951171875	149.22000122070312	148.16836547851562	726200
122	2021-01-14	150.6699981689453	153.4199981689453	150.08999633789062	151.9499969482422	150.87911987304688	632200
123	2021-01-15	151.5	152.08999633789062	148.3800048828125	151.50999450683594	150.44223022460938	689800
124	2021-01-19	154.5399932861328	156.74000549316406	148.0	148.52000427246094	147.4733123779297	1251900
125	2021-01-20	142.8699951171875	150.7899932861328	141.1699981689453	150.02000427246094	148.96273803710938	2103100
126	2021-01-21	150.30999755859375	150.75	146.38999938964844	147.3000030517578	146.26190185546875	871700
127	2021-01-22	147.0	147.27000427246094	144.9499969482422	146.13999938964844	145.11009216308594	617100
128	2021-01-25	146.25	147.75999450683594	143.75999450683594	146.74000549316406	145.7058563232422	594900
129	2021-01-26	142.83999633789062	146.50999450683594	142.83999633789062	143.4600067138672	142.448974609375	641600
130	2021-01-27	141.49000549316406	142.38999938964844	135.47000122070312	135.72999572753906	134.77342224121094	846600
131	2021-01-28	136.47999572753906	139.6300048828125	135.4600067138672	136.77999877929688	135.8160400390625	503100
132	2021-01-29	137.55999755859375	137.55999755859375	134.00999450683594	134.66000366210938	133.71099853515625	677700
133	2021-02-01	135.9199981689453	136.9600067138672	133.36000061035156	136.91000366210938	135.94512939453125	565000
134	2021-02-02	138.77999877929688	141.25	137.00999450683594	140.60000610351562	139.609130859375	528900
135	2021-02-03	140.97000122070312	141.2100067138672	137.80999755859375	139.0500030517578	138.07005310058594	400000
136	2021-02-04	139.5500030517578	142.13999938964844	138.07000732421875	142.07000732421875	141.35340881347656	754500
137	2021-02-05	143.00999450683594	144.9199981689453	142.33999633789062	144.64999389648438	143.92037963867188	583700
138	2021-02-08	145.2100067138672	146.49000549316406	144.02999877929688	146.02000427246094	145.2834930419922	397100
139	2021-02-09	146.89999389648438	148.52999877929688	146.0	148.35000610351562	147.6017303466797	557600
140	2021-02-10	148.0399932861328	148.0399932861328	145.16000366210938	146.72000122070312	145.9799346923828	722900
141	2021-02-11	147.60000610351562	147.6199951171875	145.67999267578125	147.32000732421875	146.57691955566406	762400
142	2021-02-12	147.36000061035156	149.36000061035156	146.72000122070312	148.32000732421875	147.5718994140625	487600
143	2021-02-16	148.91000366210938	149.49000549316406	145.58999633789062	146.32000732421875	145.58197021484375	769300
144	2021-02-17	145.50999450683594	145.7899932861328	141.41000366210938	143.82000732421875	143.09458923339844	482300
145	2021-02-18	143.35000610351562	147.41000366210938	142.69000244140625	146.89999389648438	146.15902709960938	584600
146	2021-02-19	147.94000244140625	149.9499969482422	146.16000366210938	146.55999755859375	145.8207550048828	1083900
147	2021-02-22	145.55999755859375	147.02000427246094	144.1699981689453	145.5500030517578	144.81585693359375	484100
148	2021-02-23	144.8300018310547	145.1999969482422	140.8800048828125	144.50999450683594	143.78109741210938	418400
149	2021-02-24	144.16000366210938	147.5399932861328	143.86000061035156	146.66000366210938	145.92025756835938	372600
150	2021-02-25	146.64999389648438	147.75999450683594	145.3800048828125	146.47999572753906	145.7411651611328	429600
151	2021-02-26	146.63999938964844	148.74000549316406	145.3800048828125	146.8699951171875	146.12918090820312	736800
152	2021-03-01	147.80999755859375	152.19000244140625	147.80999755859375	149.38999938964844	148.636474609375	588200
153	2021-03-02	149.02000427246094	152.55999755859375	148.02000427246094	150.72999572753906	149.9697265625	540900
154	2021-03-03	151.25999450683594	154.6199951171875	150.64999389648438	152.58999633789062	151.82034301757812	689300
155	2021-03-04	155.85000610351562	155.89999389648438	148.69000244140625	149.2899932861328	148.53697204589844	561800
156	2021-03-05	150.13999938964844	156.25999450683594	148.35000610351562	155.6300048828125	154.84503173828125	697100
157	2021-03-08	155.99000549316406	160.9499969482422	155.22999572753906	159.38999938964844	158.58604431152344	996000
158	2021-03-09	160.88999938964844	164.3000030517578	160.0399932861328	160.69000244140625	159.87948608398438	769100
159	2021-03-10	160.47000122070312	160.47000122070312	156.88999938964844	157.0	156.20809936523438	1048000
160	2021-03-11	156.72000122070312	159.33999633789062	154.27000427246094	159.2899932861328	158.48654174804688	764900
161	2021-03-12	160.19000244140625	163.6999969482422	158.9199981689453	162.8300018310547	162.00868225097656	374600
162	2021-03-15	163.17999267578125	163.17999267578125	160.10000610351562	161.4600067138672	160.64561462402344	450700
163	2021-03-16	161.7100067138672	161.7100067138672	157.25	158.1699981689453	157.3721923828125	370100
164	2021-03-17	158.67999267578125	160.60000610351562	156.3800048828125	159.89999389648438	159.09347534179688	368000
165	2021-03-18	159.6199951171875	164.4600067138672	159.6199951171875	162.08999633789062	161.27243041992188	381600
166	2021-03-19	161.33999633789062	163.6999969482422	159.91000366210938	162.30999755859375	161.49131774902344	936300
167	2021-03-22	163.92999267578125	163.92999267578125	157.27999877929688	158.41000366210938	157.61097717285156	806200
168	2021-03-23	157.94000244140625	160.39999389648438	155.16000366210938	155.9499969482422	155.16339111328125	600800
169	2021-03-24	156.6300048828125	161.32000732421875	156.25	159.52999877929688	158.725341796875	560200
170	2021-03-25	160.47000122070312	162.0500030517578	157.82000732421875	161.4199981689453	160.6057891845703	475800
171	2021-03-26	162.3300018310547	167.11000061035156	161.89999389648438	166.89999389648438	166.05816650390625	454600
172	2021-03-29	166.19000244140625	168.72000122070312	165.75	167.33999633789062	166.49594116210938	556300
173	2021-03-30	167.5500030517578	170.0500030517578	167.10000610351562	169.33999633789062	168.48587036132812	554900
174	2021-03-31	168.9199981689453	169.97999572753906	166.61000061035156	168.07000732421875	167.22227478027344	786800
175	2021-04-01	167.7100067138672	169.91000366210938	166.75	169.8000030517578	168.94354248046875	413900
176	2021-04-05	170.67999267578125	173.0399932861328	170.67999267578125	171.07000732421875	170.20713806152344	474900
177	2021-04-06	170.97000122070312	171.94000244140625	169.07000732421875	169.3000030517578	168.44606018066406	374800
178	2021-04-07	169.14999389648438	169.7899932861328	168.08999633789062	169.30999755859375	168.4560089111328	269000
179	2021-04-08	168.80999755859375	169.00999450683594	166.4199981689453	167.61000061035156	166.7645721435547	447200
180	2021-04-09	168.94000244140625	170.16000366210938	168.08999633789062	169.50999450683594	168.65499877929688	437100
181	2021-04-12	168.9199981689453	171.83999633789062	168.86000061035156	171.5	170.6349639892578	518800
182	2021-04-13	171.3800048828125	171.3800048828125	168.47999572753906	170.41000366210938	169.5504608154297	660300
183	2021-04-14	170.39999389648438	170.39999389648438	167.89999389648438	169.17999267578125	168.32666015625	696700
184	2021-04-15	170.24000549316406	171.57000732421875	168.2899932861328	169.77000427246094	168.91368103027344	940000
185	2021-04-16	175.0	178.39999389648438	170.75999450683594	172.16000366210938	171.2916259765625	1386100
186	2021-04-19	171.66000366210938	172.30999755859375	166.22999572753906	166.92999267578125	166.0880126953125	944100
187	2021-04-20	167.35000610351562	168.6699981689453	165.1999969482422	168.3699951171875	167.52073669433594	916200
188	2021-04-21	169.02999877929688	170.5500030517578	166.2100067138672	166.77999877929688	165.9387664794922	666900
189	2021-04-22	166.55999755859375	170.77999877929688	166.3000030517578	169.58999633789062	168.73458862304688	655200
190	2021-04-23	169.61000061035156	170.58999633789062	169.07000732421875	169.1999969482422	168.3465576171875	515100
191	2021-04-26	169.91000366210938	170.9199981689453	166.77999877929688	167.75999450683594	166.913818359375	593600
192	2021-04-27	168.42999267578125	170.36000061035156	168.1300048828125	169.63999938964844	168.7843475341797	566500
193	2021-04-28	169.3300018310547	170.6699981689453	168.3800048828125	168.9199981689453	168.06797790527344	368600
194	2021-04-29	169.91000366210938	173.6999969482422	169.4600067138672	172.02000427246094	171.15232849121094	518100
195	2021-04-30	170.97000122070312	172.41000366210938	170.0399932861328	170.7100067138672	169.8489532470703	600400
196	2021-05-03	171.8000030517578	175.22999572753906	171.8000030517578	174.10000610351562	173.2218475341797	594700
197	2021-05-04	173.27999877929688	177.69000244140625	172.80999755859375	176.57000732421875	175.67941284179688	625500
198	2021-05-05	177.57000732421875	177.57000732421875	173.0500030517578	173.64999389648438	172.77410888671875	679800
199	2021-05-06	172.85000610351562	175.0	170.9499969482422	174.89999389648438	174.3189697265625	540600
200	2021-05-07	175.57000732421875	178.8699951171875	173.97000122070312	178.27000427246094	177.6777801513672	480100
201	2021-05-10	181.63999938964844	183.8000030517578	180.11000061035156	180.47000122070312	179.87046813964844	576200
202	2021-05-11	180.0399932861328	180.22000122070312	175.52000427246094	176.44000244140625	175.85386657714844	553600
203	2021-05-12	176.02000427246094	177.80999755859375	172.86000061035156	173.17999267578125	172.60467529296875	453400
204	2021-05-13	174.00999450683594	176.57000732421875	173.83999633789062	175.99000549316406	175.40536499023438	426400
205	2021-05-14	177.72999572753906	177.72999572753906	176.10000610351562	176.49000549316406	175.90370178222656	411200
206	2021-05-17	176.4499969482422	177.72999572753906	174.4499969482422	176.07000732421875	175.48509216308594	397300
207	2021-05-18	176.27000427246094	177.6199951171875	173.39999389648438	173.42999267578125	172.85385131835938	622400
208	2021-05-19	172.2899932861328	172.88999938964844	167.92999267578125	171.27999877929688	170.71099853515625	564800
209	2021-05-20	171.3699951171875	172.6699981689453	169.5500030517578	169.82000732421875	169.25584411621094	431500
210	2021-05-21	169.99000549316406	172.47000122070312	169.72999572753906	170.69000244140625	170.12295532226562	292700
211	2021-05-24	171.5800018310547	172.0	170.17999267578125	171.08999633789062	170.52162170410156	315900
212	2021-05-25	170.8300018310547	172.00999450683594	167.52999877929688	167.6699981689453	167.11297607421875	602300
213	2021-05-26	167.97999572753906	169.77000427246094	167.1999969482422	169.44000244140625	168.8771209716797	514200
214	2021-05-27	170.83999633789062	173.24000549316406	170.35000610351562	172.25999450683594	171.68772888183594	586800
215	2021-05-28	171.33999633789062	172.5800018310547	170.91000366210938	171.5399932861328	170.9701385498047	480400
216	2021-06-01	172.64999389648438	174.27999877929688	171.92999267578125	172.13999938964844	171.56813049316406	531500
217	2021-06-02	172.47000122070312	172.47000122070312	168.72999572753906	170.08999633789062	169.5249481201172	632300
218	2021-06-03	169.86000061035156	170.6999969482422	167.10000610351562	169.50999450683594	168.94688415527344	446000
219	2021-06-04	169.2100067138672	169.72999572753906	164.00999450683594	167.0800018310547	166.52496337890625	610000
220	2021-06-07	168.25999450683594	168.25999450683594	163.08999633789062	163.57000732421875	163.026611328125	907700
221	2021-06-08	163.9499969482422	165.92999267578125	163.25999450683594	165.49000549316406	164.9402313232422	474400
222	2021-06-09	165.0800018310547	166.72999572753906	163.3000030517578	165.5800018310547	165.02993774414062	1047200
223	2021-06-10	165.8800048828125	167.4600067138672	163.4600067138672	164.1999969482422	163.65451049804688	573900
224	2021-06-11	164.4600067138672	165.69000244140625	164.07000732421875	165.25	164.70101928710938	427400
225	2021-06-14	165.41000366210938	165.6699981689453	163.67999267578125	164.61000061035156	164.0631561279297	481000
226	2021-06-15	164.60000610351562	167.77999877929688	163.1999969482422	166.77999877929688	166.2259521484375	759800
227	2021-06-16	166.9499969482422	167.16000366210938	164.2899932861328	164.50999450683594	163.96348571777344	483800
228	2021-06-17	164.9199981689453	165.24000549316406	157.67999267578125	158.6300048828125	158.10302734375	647300
229	2021-06-18	156.61000061035156	157.44000244140625	155.11000061035156	155.88999938964844	155.3721160888672	1361000
230	2021-06-21	157.3000030517578	160.60000610351562	157.3000030517578	159.69000244140625	159.1595001220703	447900
231	2021-06-22	159.52999877929688	161.13999938964844	158.44000244140625	160.35000610351562	159.81732177734375	388900
232	2021-06-23	160.61000061035156	161.1300048828125	159.14999389648438	159.24000549316406	158.71099853515625	347300
233	2021-06-24	159.1699981689453	160.69000244140625	158.22000122070312	160.49000549316406	159.95684814453125	570500
234	2021-06-25	160.22000122070312	162.6999969482422	159.24000549316406	162.0	161.46182250976562	1702600
235	2021-06-28	162.00999450683594	162.32000732421875	160.47000122070312	161.77999877929688	161.2425537109375	603900
236	2021-06-29	161.4199981689453	162.25999450683594	159.7899932861328	161.66000366210938	161.12295532226562	661300
237	2021-06-30	161.60000610351562	163.38999938964844	161.13999938964844	162.9499969482422	162.40866088867188	682300
238	2021-07-01	164.0500030517578	167.52999877929688	162.99000549316406	166.94000244140625	166.3854217529297	939200
239	2021-07-02	166.25	167.00999450683594	164.63999938964844	165.30999755859375	164.7608184814453	527100
240	2021-07-06	165.67999267578125	166.0399932861328	160.19000244140625	163.02000427246094	162.4784393310547	650900
241	2021-07-07	163.0800018310547	167.07000732421875	163.0800018310547	166.94000244140625	166.3854217529297	611300
242	2021-07-08	165.1300048828125	166.07000732421875	161.50999450683594	162.30999755859375	161.7707977294922	658600
243	2021-07-09	164.75	166.02999877929688	163.11000061035156	165.77999877929688	165.22926330566406	587000
244	2021-07-12	164.63999938964844	166.72999572753906	164.13999938964844	165.4499969482422	164.90036010742188	602100
245	2021-07-13	165.36000061035156	167.19000244140625	164.0399932861328	166.91000366210938	166.35552978515625	719800
246	2021-07-14	167.85000610351562	172.08999633789062	167.3699951171875	169.6300048828125	169.06649780273438	988100
247	2021-07-15	168.58999633789062	170.7100067138672	167.32000732421875	167.75999450683594	167.2026824951172	894700
248	2021-07-16	167.75	168.33999633789062	162.6699981689453	164.9499969482422	164.4020233154297	1599300
249	2021-07-19	163.19000244140625	163.22999572753906	159.25999450683594	159.67999267578125	159.1495361328125	1080800
250	2021-07-20	160.14999389648438	165.47000122070312	159.1199951171875	164.33999633789062	163.79405212402344	1462700
251	2021-07-21	164.8800048828125	165.0	160.91000366210938	163.6300048828125	163.08641052246094	634100
252	2021-07-22	163.9199981689453	164.72000122070312	162.9199981689453	163.66000366210938	163.11631774902344	533900
253	2021-07-23	164.2100067138672	167.6699981689453	163.5	167.25	166.69439697265625	481800
254	2021-07-26	167.1300048828125	168.49000549316406	165.25999450683594	165.5500030517578	165.00003051757812	394400
255	2021-07-27	165.0399932861328	166.27999877929688	164.07000732421875	165.38999938964844	164.84056091308594	375800
256	2021-07-28	165.91000366210938	165.91000366210938	162.60000610351562	164.49000549316406	163.9435577392578	403700
257	2021-07-29	165.57000732421875	167.75	165.27000427246094	167.41000366210938	166.85385131835938	326400
258	2021-07-30	166.77999877929688	169.1699981689453	165.89999389648438	168.4499969482422	167.89039611816406	493400
259	2021-08-02	168.6300048828125	170.2100067138672	167.33999633789062	167.47000122070312	166.9136505126953	450300
260	2021-08-03	167.83999633789062	171.50999450683594	166.66000366210938	171.22000122070312	170.6511993408203	411100
261	2021-08-04	170.5	170.5	167.47000122070312	167.63999938964844	167.0830841064453	392900
262	2021-08-05	167.64999389648438	168.50999450683594	165.82000732421875	166.8699951171875	166.6138153076172	390000
263	2021-08-06	167.1199951171875	168.42999267578125	166.16000366210938	167.0500030517578	166.79354858398438	404900
264	2021-08-09	166.22000122070312	166.7100067138672	165.07000732421875	165.3699951171875	165.11611938476562	298600
265	2021-08-10	165.5	167.94000244140625	164.2899932861328	167.1199951171875	166.86343383789062	424900
266	2021-08-11	167.0	172.77000427246094	166.4600067138672	172.75999450683594	172.49476623535156	510000
267	2021-08-12	173.35000610351562	174.44000244140625	172.4600067138672	173.14999389648438	172.88417053222656	346000
268	2021-08-13	173.19000244140625	176.25999450683594	172.27000427246094	175.61000061035156	175.34039306640625	395800
269	2021-08-16	175.0	176.92999267578125	172.83999633789062	176.80999755859375	176.53855895996094	509700
270	2021-08-17	175.6999969482422	175.6999969482422	172.33999633789062	174.8699951171875	174.60153198242188	421800
271	2021-08-18	174.58999633789062	176.25	171.57000732421875	173.25	172.98402404785156	507900
272	2021-08-19	171.77999877929688	173.44000244140625	170.0500030517578	171.52999877929688	171.26666259765625	499400
273	2021-08-20	173.1300048828125	174.75	171.1999969482422	174.49000549316406	174.2221221923828	264500
274	2021-08-23	174.6699981689453	176.72999572753906	174.66000366210938	174.89999389648438	174.63148498535156	309800
275	2021-08-24	175.52999877929688	176.13999938964844	173.47999572753906	174.05999755859375	173.7927703857422	395200
276	2021-08-25	174.0	176.0399932861328	173.83999633789062	175.2100067138672	174.94102478027344	264200
277	2021-08-26	175.2100067138672	175.80999755859375	173.6999969482422	174.9499969482422	174.68141174316406	362500
278	2021-08-27	175.44000244140625	179.8800048828125	175.44000244140625	179.55999755859375	179.28433227539062	473300
279	2021-08-30	179.41000366210938	184.3800048828125	179.17999267578125	182.7100067138672	182.42950439453125	669500
280	2021-08-31	182.8300018310547	182.8300018310547	176.74000549316406	177.39999389648438	177.1276397705078	800400
281	2021-09-01	177.3800048828125	179.67999267578125	174.83999633789062	179.13999938964844	178.86497497558594	395700
282	2021-09-02	180.0399932861328	183.1199951171875	179.85000610351562	182.92999267578125	182.64915466308594	363800
283	2021-09-03	182.60000610351562	183.74000549316406	180.82000732421875	181.0800018310547	180.802001953125	478500
284	2021-09-07	181.13999938964844	182.17999267578125	179.13999938964844	179.32000732421875	179.04470825195312	455100
285	2021-09-08	179.32000732421875	179.74000549316406	176.64999389648438	177.14999389648438	176.87802124023438	583300
286	2021-09-09	177.3000030517578	178.7100067138672	172.0500030517578	172.75999450683594	172.49476623535156	636100
287	2021-09-10	173.82000732421875	176.1699981689453	173.17999267578125	173.77999877929688	173.51319885253906	431600
288	2021-09-13	175.36000061035156	175.36000061035156	171.24000549316406	171.6999969482422	171.4364013671875	426500
289	2021-09-14	172.9199981689453	172.92999267578125	167.25	168.14999389648438	167.891845703125	654700
290	2021-09-15	169.10000610351562	172.83999633789062	168.49000549316406	171.99000549316406	171.72596740722656	693000
291	2021-09-16	172.0399932861328	172.50999450683594	170.82000732421875	171.19000244140625	170.92718505859375	358300
292	2021-09-17	171.05999755859375	171.5399932861328	167.6699981689453	168.72000122070312	168.4609832763672	905900
293	2021-09-20	166.5	169.2899932861328	165.5	169.08999633789062	168.8303985595703	487900
294	2021-09-21	170.42999267578125	171.27999877929688	167.85000610351562	170.69000244140625	170.42794799804688	382500
295	2021-09-22	171.69000244140625	171.69000244140625	168.41000366210938	168.50999450683594	168.2512969970703	412700
296	2021-09-23	169.22000122070312	171.7899932861328	169.22000122070312	170.82000732421875	170.55775451660156	351500
297	2021-09-24	170.0500030517578	173.77000427246094	169.97000122070312	173.75	173.48324584960938	380200
298	2021-09-27	173.94000244140625	176.7899932861328	173.25999450683594	174.5399932861328	174.27203369140625	404700
299	2021-09-28	173.8699951171875	175.10000610351562	171.0399932861328	171.6300048828125	171.36651611328125	456100
300	2021-09-29	171.91000366210938	173.0500030517578	168.80999755859375	170.0800018310547	169.8188934326172	371800
301	2021-09-30	170.77000427246094	171.55999755859375	167.02000427246094	167.22000122070312	166.96327209472656	493900
302	2021-10-01	168.0399932861328	168.58999633789062	163.74000549316406	166.80999755859375	166.5539093017578	508000
303	2021-10-04	166.5	168.2100067138672	164.74000549316406	165.47999572753906	165.2259521484375	417100
304	2021-10-05	166.4499969482422	171.57000732421875	166.1699981689453	170.72000122070312	170.45790100097656	423500
305	2021-10-06	169.8000030517578	171.9600067138672	167.89999389648438	171.66000366210938	171.39646911621094	380100
306	2021-10-07	172.92999267578125	174.75999450683594	172.47000122070312	173.0500030517578	172.78433227539062	341700
307	2021-10-08	168.8300018310547	173.1300048828125	168.08999633789062	169.77999877929688	169.51934814453125	577600
308	2021-10-11	167.55999755859375	170.66000366210938	167.39999389648438	169.25	168.9901580810547	425900
309	2021-10-12	169.35000610351562	171.6199951171875	168.17999267578125	170.38999938964844	170.12841796875	679600
310	2021-10-13	171.50999450683594	172.1199951171875	168.2899932861328	171.36000061035156	171.096923828125	548000
311	2021-10-14	173.02999877929688	175.61000061035156	172.41000366210938	175.24000549316406	174.97097778320312	621000
312	2021-10-15	185.0	192.7899932861328	181.72999572753906	190.5500030517578	190.25746154785156	1733200
313	2021-10-18	191.2100067138672	192.69000244140625	187.8300018310547	189.0500030517578	188.759765625	1039100
314	2021-10-19	190.02999877929688	191.50999450683594	187.72000122070312	191.27000427246094	190.9763641357422	452800
315	2021-10-20	192.0399932861328	195.50999450683594	190.17999267578125	195.02999877929688	194.73057556152344	699300
316	2021-10-21	195.07000732421875	196.05999755859375	193.1199951171875	193.94000244140625	193.6422576904297	571700
317	2021-10-22	194.6199951171875	197.7100067138672	194.58999633789062	195.66000366210938	195.359619140625	518500
318	2021-10-25	196.10000610351562	201.08999633789062	196.0	197.72999572753906	197.4264373779297	690300
319	2021-10-26	198.38999938964844	200.4600067138672	196.33999633789062	196.47999572753906	196.17835998535156	511300
320	2021-10-27	196.47999572753906	198.49000549316406	194.7100067138672	194.77000427246094	194.4709930419922	406600
321	2021-10-28	195.67999267578125	198.52999877929688	194.97000122070312	198.00999450683594	197.7060089111328	297700
322	2021-10-29	196.49000549316406	199.13999938964844	195.9600067138672	197.19000244140625	196.88726806640625	386500
323	2021-11-01	197.6699981689453	199.1199951171875	194.49000549316406	195.77999877929688	195.47943115234375	568600
324	2021-11-02	196.0500030517578	196.5	192.41000366210938	193.19000244140625	192.89341735839844	674200
325	2021-11-03	192.89999389648438	195.69000244140625	192.72999572753906	195.41000366210938	195.11000061035156	613000
326	2021-11-04	195.41000366210938	197.75	194.1699981689453	197.27000427246094	197.27000427246094	552000
327	2021-11-05	199.13999938964844	200.49000549316406	192.7899932861328	193.27000427246094	193.27000427246094	610700
328	2021-11-08	194.2899932861328	195.5	192.0500030517578	194.72000122070312	194.72000122070312	368700
329	2021-11-09	194.5800018310547	196.3699951171875	194.02000427246094	195.27999877929688	195.27999877929688	271100
330	2021-11-10	194.63999938964844	195.02999877929688	192.69000244140625	193.47999572753906	193.47999572753906	217500
331	2021-11-11	194.07000732421875	197.14999389648438	193.92999267578125	196.4199981689453	196.4199981689453	483400
332	2021-11-12	196.4199981689453	202.49000549316406	196.4199981689453	199.2100067138672	199.2100067138672	490200
333	2021-11-15	199.07000732421875	201.30999755859375	199.0399932861328	199.35000610351562	199.35000610351562	402100
334	2021-11-16	199.25	202.55999755859375	199.0	201.4600067138672	201.4600067138672	468100
335	2021-11-17	201.17999267578125	202.7100067138672	199.50999450683594	199.77999877929688	199.77999877929688	401100
336	2021-11-18	199.8699951171875	200.77000427246094	194.1300048828125	195.75	195.75	623200
337	2021-11-19	195.69000244140625	195.77999877929688	190.74000549316406	194.25999450683594	194.25999450683594	702800
338	2021-11-22	195.0	199.36000061035156	194.2899932861328	197.35000610351562	197.35000610351562	422700
339	2021-11-23	197.3699951171875	200.85000610351562	195.99000549316406	200.5800018310547	200.5800018310547	525200
340	2021-11-24	199.1699981689453	200.6199951171875	197.5800018310547	200.22999572753906	200.22999572753906	379200
341	2021-11-26	195.4600067138672	197.39999389648438	193.80999755859375	194.57000732421875	194.57000732421875	297000
342	2021-11-29	196.6699981689453	198.83999633789062	194.3300018310547	195.8699951171875	195.8699951171875	366900
343	2021-11-30	194.6300048828125	195.02000427246094	190.10000610351562	191.16000366210938	191.16000366210938	890200
344	2021-12-01	194.91000366210938	194.91000366210938	185.91000366210938	185.99000549316406	185.99000549316406	664400
345	2021-12-02	185.83999633789062	191.39999389648438	185.14999389648438	190.1300048828125	190.1300048828125	466700
346	2021-12-03	191.6300048828125	193.3699951171875	189.92999267578125	191.72000122070312	191.72000122070312	463400