Volt/voltron/data/JKHY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	181.24000549316406	181.55999755859375	178.88999938964844	179.58999633789062	176.53396606445312	213400
3	2020-07-27	179.39999389648438	181.22999572753906	179.25999450683594	180.6999969482422	177.62509155273438	268100
4	2020-07-28	179.39999389648438	180.25999450683594	175.9499969482422	176.5399932861328	173.53587341308594	429900
5	2020-07-29	177.32000732421875	181.2100067138672	176.00999450683594	180.75	177.6742401123047	377000
6	2020-07-30	178.3000030517578	180.64999389648438	176.89999389648438	178.49000549316406	175.45269775390625	435300
7	2020-07-31	179.27000427246094	179.27000427246094	176.17999267578125	178.3000030517578	175.2659454345703	580100
8	2020-08-03	179.6999969482422	183.05999755859375	178.25	182.0	178.90296936035156	545400
9	2020-08-04	182.9600067138672	182.9600067138672	178.7100067138672	179.58999633789062	176.53396606445312	569700
10	2020-08-05	180.55999755859375	181.4600067138672	179.3699951171875	179.6999969482422	176.64210510253906	445600
11	2020-08-06	179.85000610351562	182.63999938964844	179.72999572753906	182.42999267578125	179.32562255859375	370100
12	2020-08-07	181.5500030517578	185.39999389648438	181.3000030517578	184.0	180.8689422607422	665300
13	2020-08-10	183.0800018310547	185.4600067138672	182.22000122070312	183.77999877929688	180.65267944335938	732400
14	2020-08-11	183.80999755859375	184.91000366210938	180.99000549316406	182.8800048828125	179.7679901123047	412200
15	2020-08-12	184.5500030517578	188.07000732421875	182.77000427246094	187.86000061035156	184.66323852539062	382200
16	2020-08-13	187.57000732421875	193.07000732421875	187.57000732421875	191.97999572753906	188.71311950683594	542400
17	2020-08-14	192.27000427246094	194.99000549316406	191.6199951171875	194.36000061035156	191.05264282226562	620400
18	2020-08-17	195.0	199.67999267578125	195.0	199.1300048828125	195.74148559570312	435100
19	2020-08-18	198.05999755859375	200.97999572753906	195.7899932861328	197.6699981689453	194.30630493164062	642900
20	2020-08-19	184.55999755859375	185.74000549316406	171.19000244140625	172.22000122070312	169.2893829345703	2445600
21	2020-08-20	170.6999969482422	173.4600067138672	167.85000610351562	168.1999969482422	165.33779907226562	1227100
22	2020-08-21	168.33999633789062	168.4499969482422	163.9600067138672	165.85000610351562	163.02777099609375	877300
23	2020-08-24	167.10000610351562	168.1999969482422	162.89999389648438	164.72999572753906	161.92684936523438	608300
24	2020-08-25	164.22999572753906	166.77999877929688	163.25999450683594	166.3800048828125	163.54876708984375	585800
25	2020-08-26	166.13999938964844	168.3699951171875	163.0	167.25999450683594	164.41380310058594	493500
26	2020-08-27	168.30999755859375	168.30999755859375	164.5	165.85000610351562	163.02777099609375	536200
27	2020-08-28	166.47000122070312	168.30999755859375	165.97000122070312	167.47999572753906	164.63003540039062	523700
28	2020-08-31	168.00999450683594	168.5	164.6999969482422	165.4199981689453	162.60508728027344	577900
29	2020-09-01	165.67999267578125	167.27000427246094	163.5	164.36000061035156	161.5631561279297	535900
30	2020-09-02	165.8300018310547	171.80999755859375	164.3800048828125	171.10000610351562	168.18846130371094	585700
31	2020-09-03	170.16000366210938	170.25999450683594	163.1199951171875	165.6999969482422	162.8803253173828	1088100
32	2020-09-04	165.39999389648438	166.5800018310547	160.36000061035156	163.1699981689453	160.39337158203125	618900
33	2020-09-08	160.27999877929688	160.82000732421875	156.8800048828125	158.50999450683594	156.22438049316406	592900
34	2020-09-09	160.94000244140625	162.10000610351562	159.5399932861328	160.7100067138672	158.39266967773438	407900
35	2020-09-10	160.85000610351562	161.89999389648438	155.67999267578125	156.0399932861328	153.79000854492188	450200
36	2020-09-11	156.75	157.49000549316406	154.16000366210938	155.77999877929688	153.5337371826172	316100
37	2020-09-14	158.35000610351562	159.60000610351562	156.97000122070312	158.47000122070312	156.18495178222656	411200
38	2020-09-15	159.99000549316406	160.42999267578125	158.08999633789062	159.7899932861328	157.4859161376953	568100
39	2020-09-16	160.39999389648438	161.99000549316406	155.50999450683594	155.6699981689453	153.42532348632812	541000
40	2020-09-17	154.0399932861328	162.07000732421875	153.35000610351562	161.75999450683594	159.42750549316406	771400
41	2020-09-18	161.69000244140625	164.69000244140625	161.14999389648438	161.8300018310547	159.49652099609375	1847600
42	2020-09-21	160.52000427246094	160.83999633789062	157.1699981689453	159.2100067138672	156.91427612304688	482100
43	2020-09-22	160.35000610351562	163.5500030517578	158.99000549316406	163.1199951171875	160.7678985595703	355300
44	2020-09-23	162.8699951171875	163.39999389648438	159.0399932861328	159.41000366210938	157.11141967773438	515300
45	2020-09-24	158.3300018310547	159.63999938964844	156.69000244140625	157.6199951171875	155.34719848632812	526900
46	2020-09-25	158.86000061035156	161.08999633789062	157.02000427246094	161.0	158.67845153808594	577300
47	2020-09-28	162.8300018310547	165.3800048828125	161.82000732421875	162.72000122070312	160.37368774414062	447700
48	2020-09-29	162.75	164.5399932861328	162.1300048828125	162.1300048828125	159.7921905517578	365700
49	2020-09-30	161.3800048828125	164.10000610351562	161.3800048828125	162.58999633789062	160.24554443359375	378700
50	2020-10-01	163.8000030517578	165.58999633789062	162.5	163.5399932861328	161.1818389892578	466600
51	2020-10-02	161.60000610351562	163.08999633789062	160.8000030517578	161.55999755859375	159.23040771484375	354900
52	2020-10-05	163.24000549316406	163.50999450683594	161.27999877929688	162.08999633789062	159.75277709960938	381300
53	2020-10-06	163.0	165.27999877929688	161.83999633789062	162.05999755859375	159.72320556640625	346600
54	2020-10-07	163.0	165.0	162.57000732421875	164.44000244140625	162.06886291503906	339700
55	2020-10-08	165.39999389648438	166.49000549316406	163.1300048828125	164.32000732421875	161.9506072998047	302600
56	2020-10-09	164.6199951171875	165.77999877929688	164.0	164.49000549316406	162.1181640625	520500
57	2020-10-12	165.97000122070312	165.97000122070312	163.57000732421875	164.7100067138672	162.33497619628906	510300
58	2020-10-13	164.58999633789062	166.22000122070312	161.63999938964844	161.91000366210938	159.5753631591797	472300
59	2020-10-14	163.24000549316406	163.25999450683594	160.27000427246094	160.92999267578125	158.6094970703125	362200
60	2020-10-15	157.8300018310547	162.52999877929688	157.67999267578125	162.30999755859375	159.96958923339844	334800
61	2020-10-16	161.1199951171875	163.74000549316406	161.1199951171875	162.25999450683594	159.92030334472656	289700
62	2020-10-19	162.83999633789062	163.24000549316406	157.69000244140625	158.07000732421875	155.79074096679688	312500
63	2020-10-20	158.00999450683594	161.25	158.00999450683594	159.25	156.9536895751953	268700
64	2020-10-21	159.5399932861328	160.83999633789062	158.9499969482422	158.99000549316406	156.69747924804688	283400
65	2020-10-22	159.0500030517578	159.14999389648438	157.0800018310547	157.80999755859375	155.5344696044922	371000
66	2020-10-23	157.80999755859375	159.0	157.08999633789062	158.30999755859375	156.02725219726562	278900
67	2020-10-26	156.9600067138672	156.9600067138672	152.47000122070312	154.1199951171875	151.89767456054688	334100
68	2020-10-27	154.75	155.6999969482422	151.17999267578125	151.22000122070312	149.0395050048828	339000
69	2020-10-28	150.0800018310547	151.27999877929688	148.0399932861328	149.57000732421875	147.41329956054688	584100
70	2020-10-29	149.3800048828125	150.97999572753906	148.14999389648438	149.3300018310547	147.1767578125	496400
71	2020-10-30	148.2899932861328	150.25999450683594	146.69000244140625	148.25	146.11233520507812	453200
72	2020-11-02	150.6199951171875	152.5399932861328	149.3000030517578	151.77000427246094	149.58157348632812	500600
73	2020-11-03	153.27999877929688	157.19000244140625	153.27999877929688	156.14999389648438	153.8983917236328	410500
74	2020-11-04	158.1300048828125	163.47999572753906	157.66000366210938	162.4199981689453	160.0780029296875	674500
75	2020-11-05	168.1199951171875	168.1199951171875	152.30999755859375	153.66000366210938	151.44432067871094	1137400
76	2020-11-06	156.1999969482422	159.6300048828125	154.52000427246094	157.16000366210938	154.8938446044922	555100
77	2020-11-09	161.97000122070312	165.92999267578125	158.72000122070312	158.8300018310547	156.53977966308594	704100
78	2020-11-10	158.83999633789062	160.72999572753906	157.72000122070312	160.52000427246094	158.20538330078125	783300
79	2020-11-11	161.2100067138672	162.8000030517578	159.6300048828125	161.0800018310547	158.75733947753906	426000
80	2020-11-12	161.0500030517578	161.99000549316406	158.60000610351562	159.85000610351562	157.54507446289062	305200
81	2020-11-13	161.0800018310547	162.49000549316406	158.82000732421875	161.47999572753906	159.15155029296875	328400
82	2020-11-16	163.1999969482422	163.75	157.75	159.02999877929688	156.73690795898438	458600
83	2020-11-17	159.16000366210938	159.99000549316406	157.4600067138672	158.85000610351562	156.55947875976562	521400
84	2020-11-18	159.47999572753906	160.47000122070312	156.9499969482422	158.7100067138672	156.42149353027344	424600
85	2020-11-19	158.75	163.0	155.74000549316406	161.52000427246094	159.19097900390625	493400
86	2020-11-20	161.75	162.27999877929688	160.05999755859375	160.1699981689453	157.86044311523438	402400
87	2020-11-23	160.10000610351562	161.5800018310547	159.47000122070312	159.99000549316406	157.6830291748047	327300
88	2020-11-24	160.5500030517578	161.0500030517578	157.0399932861328	157.1300048828125	154.86428833007812	732800
89	2020-11-25	158.27999877929688	159.32000732421875	156.52000427246094	157.8699951171875	155.59361267089844	572200
90	2020-11-27	158.6199951171875	158.99000549316406	156.3699951171875	157.8000030517578	155.52462768554688	270900
91	2020-11-30	158.36000061035156	162.05999755859375	156.88999938964844	160.86000061035156	158.54049682617188	1348800
92	2020-12-01	161.2899932861328	162.8800048828125	160.13999938964844	161.33999633789062	159.4397735595703	766000
93	2020-12-02	161.47999572753906	162.83999633789062	159.22000122070312	159.97999572753906	158.09579467773438	361000
94	2020-12-03	159.22000122070312	160.13999938964844	156.57000732421875	158.00999450683594	156.1490020751953	500200
95	2020-12-04	158.8800048828125	160.42999267578125	157.8800048828125	158.47999572753906	156.61346435546875	481100
96	2020-12-07	157.25	159.97000122070312	157.25	158.49000549316406	156.62335205078125	525400
97	2020-12-08	158.82000732421875	160.42999267578125	158.1999969482422	160.0	158.11557006835938	748700
98	2020-12-09	159.6199951171875	159.82000732421875	156.92999267578125	157.0	155.15090942382812	687000
99	2020-12-10	157.38999938964844	157.77999877929688	153.7100067138672	153.83999633789062	152.02810668945312	612300
100	2020-12-11	153.25	156.08999633789062	152.77999877929688	155.82000732421875	153.98480224609375	672500
101	2020-12-14	156.49000549316406	159.0500030517578	156.4199981689453	157.3800048828125	155.52642822265625	584500
102	2020-12-15	158.0800018310547	158.91000366210938	155.7100067138672	158.60000610351562	156.73207092285156	375700
103	2020-12-16	158.97000122070312	160.63999938964844	158.6199951171875	159.1699981689453	157.2953338623047	491400
104	2020-12-17	160.3300018310547	163.05999755859375	158.77999877929688	162.75999450683594	160.8430633544922	603100
105	2020-12-18	163.75999450683594	165.33999633789062	160.72999572753906	161.6300048828125	159.72637939453125	1168800
106	2020-12-21	159.05999755859375	159.52000427246094	154.5399932861328	158.2100067138672	156.34666442871094	547700
107	2020-12-22	157.88999938964844	157.88999938964844	154.24000549316406	154.72000122070312	152.89776611328125	490600
108	2020-12-23	156.85000610351562	157.99000549316406	154.97999572753906	155.92999267578125	154.09347534179688	473800
109	2020-12-24	155.89999389648438	158.4499969482422	155.64999389648438	157.69000244140625	155.832763671875	202800
110	2020-12-28	158.6300048828125	160.6199951171875	157.85000610351562	159.7100067138672	157.82899475097656	340500
111	2020-12-29	160.0399932861328	161.10000610351562	159.05999755859375	159.27999877929688	157.404052734375	315200
112	2020-12-30	158.75	159.67999267578125	158.11000061035156	158.75	156.88027954101562	305200
113	2020-12-31	158.92999267578125	162.16000366210938	158.02000427246094	161.99000549316406	160.08213806152344	428700
114	2021-01-04	161.72999572753906	163.24000549316406	155.82000732421875	158.66000366210938	156.79135131835938	747700
115	2021-01-05	158.66000366210938	159.7100067138672	155.4499969482422	159.11000061035156	157.2360382080078	427800
116	2021-01-06	157.41000366210938	162.1300048828125	156.8300018310547	161.49000549316406	159.5880126953125	594900
117	2021-01-07	162.80999755859375	165.97999572753906	162.4499969482422	164.94000244140625	162.99737548828125	567200
118	2021-01-08	165.5	167.49000549316406	164.66000366210938	166.9499969482422	164.9837188720703	483900
119	2021-01-11	167.99000549316406	169.22999572753906	164.47999572753906	164.97999572753906	163.0369110107422	582500
120	2021-01-12	164.2899932861328	164.2899932861328	160.00999450683594	160.38999938964844	158.5009765625	607900
121	2021-01-13	160.8000030517578	161.47999572753906	157.67999267578125	157.88999938964844	156.03041076660156	400600
122	2021-01-14	158.36000061035156	159.55999755859375	153.7100067138672	153.9600067138672	152.14671325683594	442900
123	2021-01-15	153.9199981689453	155.80999755859375	152.8800048828125	154.5500030517578	152.729736328125	415300
124	2021-01-19	156.1199951171875	156.41000366210938	154.4499969482422	155.80999755859375	153.97491455078125	455800
125	2021-01-20	156.30999755859375	158.36000061035156	154.7100067138672	154.75999450683594	152.93728637695312	518100
126	2021-01-21	155.4499969482422	156.97000122070312	153.0	153.10000610351562	151.29684448242188	518100
127	2021-01-22	153.47000122070312	153.6999969482422	150.72999572753906	151.5	149.71566772460938	933900
128	2021-01-25	152.60000610351562	153.07000732421875	148.72999572753906	152.5	150.70388793945312	713500
129	2021-01-26	152.2100067138672	155.75999450683594	151.82000732421875	154.8699951171875	153.0459747314453	430400
130	2021-01-27	154.42999267578125	157.2899932861328	148.83999633789062	149.64999389648438	147.88746643066406	535700
131	2021-01-28	150.82000732421875	152.6199951171875	148.82000732421875	148.82000732421875	147.06724548339844	483800
132	2021-01-29	148.19000244140625	148.69000244140625	144.0	144.7899932861328	143.08470153808594	541400
133	2021-02-01	147.4199981689453	149.33999633789062	146.80999755859375	148.47999572753906	146.7312469482422	433900
134	2021-02-02	148.72999572753906	152.61000061035156	148.02999877929688	151.27999877929688	149.49827575683594	485000
135	2021-02-03	151.91000366210938	152.10000610351562	149.1699981689453	149.44000244140625	147.679931640625	374300
136	2021-02-04	150.9600067138672	153.47999572753906	149.8800048828125	153.38999938964844	151.5834197998047	493200
137	2021-02-05	153.6300048828125	154.5500030517578	152.07000732421875	152.91000366210938	151.1090545654297	556100
138	2021-02-08	153.49000549316406	158.77999877929688	153.00999450683594	158.2100067138672	156.34666442871094	1147600
139	2021-02-09	148.89999389648438	150.72999572753906	141.64999389648438	149.50999450683594	147.74911499023438	2052500
140	2021-02-10	149.47000122070312	152.86000061035156	148.11000061035156	148.77000427246094	147.01783752441406	1091500
141	2021-02-11	150.05999755859375	153.00999450683594	147.7899932861328	148.63999938964844	146.88934326171875	882000
142	2021-02-12	150.35000610351562	150.4199981689453	145.02000427246094	145.63999938964844	143.9246826171875	663900
143	2021-02-16	146.38999938964844	147.9499969482422	143.61000061035156	146.24000549316406	144.51763916015625	1158000
144	2021-02-17	145.16000366210938	149.74000549316406	145.16000366210938	148.8800048828125	147.1265411376953	694100
145	2021-02-18	147.27999877929688	152.72999572753906	147.27999877929688	152.7100067138672	150.91143798828125	720100
146	2021-02-19	152.80999755859375	153.77999877929688	150.27000427246094	150.88999938964844	149.1128692626953	1057100
147	2021-02-22	149.8699951171875	153.72999572753906	149.3300018310547	152.86000061035156	151.0596466064453	727000
148	2021-02-23	152.55999755859375	153.77999877929688	149.11000061035156	149.30999755859375	147.5514678955078	881800
149	2021-02-24	149.32000732421875	152.82000732421875	147.1699981689453	151.63999938964844	149.85403442382812	1036300
150	2021-02-25	151.0500030517578	153.85000610351562	150.4499969482422	151.32000732421875	149.5377960205078	677400
151	2021-02-26	151.3800048828125	152.9199981689453	147.9499969482422	148.44000244140625	146.69171142578125	1113200
152	2021-03-01	148.92999267578125	152.55999755859375	148.92999267578125	152.11000061035156	150.3184814453125	508200
153	2021-03-02	152.89999389648438	154.32000732421875	150.33999633789062	151.6699981689453	149.88368225097656	595200
154	2021-03-03	151.2899932861328	154.27000427246094	149.9499969482422	152.2899932861328	150.49636840820312	605100
155	2021-03-04	152.11000061035156	152.1999969482422	146.22999572753906	147.3000030517578	145.5651397705078	1030700
156	2021-03-05	148.0	152.82000732421875	146.3699951171875	151.77999877929688	150.46224975585938	853500
157	2021-03-08	152.19000244140625	155.0	150.22000122070312	151.0	149.6890106201172	572300
158	2021-03-09	152.5	153.99000549316406	148.75	148.88999938964844	147.59735107421875	523900
159	2021-03-10	148.55999755859375	151.02999877929688	147.75999450683594	149.47000122070312	148.17230224609375	353700
160	2021-03-11	150.17999267578125	151.49000549316406	148.3000030517578	148.66000366210938	147.3693389892578	386000
161	2021-03-12	148.75	150.82000732421875	148.27999877929688	150.69000244140625	149.3817138671875	408200
162	2021-03-15	151.0	151.75	149.75999450683594	151.57000732421875	150.25408935546875	324300
163	2021-03-16	152.10000610351562	152.11000061035156	149.8000030517578	151.07000732421875	149.7584228515625	341200
164	2021-03-17	151.0	151.22000122070312	148.99000549316406	150.74000549316406	149.4312744140625	321100
165	2021-03-18	149.75	150.17999267578125	147.57000732421875	148.39999389648438	147.11158752441406	478900
166	2021-03-19	147.5800018310547	149.99000549316406	146.61000061035156	148.1300048828125	146.8439483642578	1073500
167	2021-03-22	148.86000061035156	150.5	146.10000610351562	149.22999572753906	147.93438720703125	402600
168	2021-03-23	149.1300048828125	152.83999633789062	149.1300048828125	151.8300018310547	150.51181030273438	416300
169	2021-03-24	151.52999877929688	155.6699981689453	151.52999877929688	153.9199981689453	152.5836639404297	593100
170	2021-03-25	154.5500030517578	154.80999755859375	151.55999755859375	152.77999877929688	151.4535675048828	561400
171	2021-03-26	152.02000427246094	155.33999633789062	150.82000732421875	155.19000244140625	153.84263610839844	677700
172	2021-03-29	153.99000549316406	158.97999572753906	153.99000549316406	156.41000366210938	155.0520477294922	540900
173	2021-03-30	155.72000122070312	156.24000549316406	153.0800018310547	153.39999389648438	152.06817626953125	574200
174	2021-03-31	152.9499969482422	154.5399932861328	151.50999450683594	151.72000122070312	150.40277099609375	509900
175	2021-04-01	152.2100067138672	154.99000549316406	151.6300048828125	154.58999633789062	153.2478485107422	383300
176	2021-04-05	154.17999267578125	157.2899932861328	154.0500030517578	157.25	155.884765625	411400
177	2021-04-06	156.17999267578125	157.3699951171875	154.75	155.32000732421875	153.9715118408203	346300
178	2021-04-07	155.83999633789062	156.52999877929688	153.9499969482422	154.22000122070312	152.88107299804688	305200
179	2021-04-08	154.02999877929688	156.5	154.02999877929688	155.5500030517578	154.1995086669922	248500
180	2021-04-09	156.25999450683594	156.5	154.80999755859375	155.72000122070312	154.36805725097656	284800
181	2021-04-12	155.52000427246094	156.11000061035156	154.41000366210938	155.75999450683594	154.40769958496094	363300
182	2021-04-13	155.30999755859375	157.24000549316406	155.30999755859375	155.8300018310547	154.47708129882812	385900
183	2021-04-14	155.05999755859375	155.3300018310547	152.47999572753906	153.80999755859375	152.47462463378906	507700
184	2021-04-15	154.2100067138672	157.35000610351562	154.0800018310547	156.39999389648438	155.04212951660156	489700
185	2021-04-16	157.3800048828125	160.11000061035156	156.5399932861328	158.83999633789062	157.46095275878906	766200
186	2021-04-19	159.0800018310547	161.47000122070312	158.67999267578125	161.14999389648438	159.75088500976562	678800
187	2021-04-20	162.0399932861328	165.24000549316406	161.60000610351562	163.85000610351562	162.42747497558594	719200
188	2021-04-21	164.25	166.5500030517578	163.9499969482422	166.08999633789062	164.64801025390625	681000
189	2021-04-22	166.05999755859375	168.52000427246094	164.8300018310547	167.2100067138672	165.75828552246094	714800
190	2021-04-23	167.8800048828125	170.36000061035156	167.52000427246094	169.58999633789062	168.1176300048828	522100
191	2021-04-26	169.00999450683594	169.69000244140625	167.77999877929688	168.19000244140625	166.72979736328125	442000
192	2021-04-27	168.8000030517578	169.5800018310547	163.1699981689453	163.50999450683594	162.0904083251953	531400
193	2021-04-28	165.05999755859375	165.1199951171875	163.42999267578125	163.57000732421875	162.14990234375	335000
194	2021-04-29	165.0	165.97999572753906	163.61000061035156	164.13999938964844	162.71493530273438	500700
195	2021-04-30	163.91000366210938	164.60000610351562	161.47000122070312	162.8300018310547	161.41632080078125	527700
196	2021-05-03	162.9499969482422	164.8800048828125	162.57000732421875	163.92999267578125	162.5067596435547	531800
197	2021-05-04	162.02000427246094	163.16000366210938	156.25999450683594	158.57000732421875	157.1933135986328	1335500
198	2021-05-05	160.9499969482422	160.9499969482422	156.5500030517578	157.82000732421875	156.4498291015625	740900
199	2021-05-06	158.50999450683594	158.7899932861328	155.8800048828125	158.47000122070312	157.0941619873047	593700
200	2021-05-07	158.32000732421875	159.6699981689453	155.3800048828125	156.1300048828125	154.7744903564453	470400
201	2021-05-10	157.33999633789062	159.5399932861328	155.86000061035156	158.86000061035156	157.48077392578125	697000
202	2021-05-11	157.6699981689453	159.13999938964844	155.91000366210938	156.30999755859375	154.95291137695312	446800
203	2021-05-12	155.6699981689453	157.55999755859375	153.89999389648438	155.11000061035156	153.7633514404297	514400
204	2021-05-13	155.5399932861328	158.63999938964844	154.30999755859375	157.97999572753906	156.60841369628906	566600
205	2021-05-14	158.1199951171875	159.3699951171875	156.8300018310547	157.32000732421875	155.95416259765625	324000
206	2021-05-17	157.41000366210938	159.47000122070312	155.30999755859375	156.49000549316406	155.13136291503906	279500
207	2021-05-18	156.52999877929688	156.82000732421875	155.0399932861328	155.61000061035156	154.25900268554688	348200
208	2021-05-19	155.0	155.60000610351562	151.8699951171875	153.5800018310547	152.2466278076172	351800
209	2021-05-20	154.2899932861328	156.32000732421875	153.60000610351562	155.3800048828125	154.031005859375	269300
210	2021-05-21	155.27999877929688	157.25	155.02999877929688	155.50999450683594	154.1598663330078	1260000
211	2021-05-24	156.63999938964844	157.24000549316406	155.52000427246094	156.80999755859375	155.44857788085938	354500
212	2021-05-25	157.22000122070312	157.22000122070312	155.82000732421875	156.41000366210938	155.0520477294922	259800
213	2021-05-26	156.33999633789062	156.88999938964844	155.58999633789062	156.5	155.1412811279297	392200
214	2021-05-27	155.97000122070312	156.6999969482422	154.80999755859375	155.57000732421875	154.67398071289062	669900
215	2021-05-28	156.38999938964844	156.75	154.02000427246094	154.14999389648438	153.26214599609375	394900
216	2021-06-01	154.4199981689453	154.5399932861328	152.7899932861328	153.85000610351562	152.96388244628906	362700
217	2021-06-02	154.0500030517578	155.89999389648438	153.8800048828125	155.52000427246094	154.624267578125	332300
218	2021-06-03	154.00999450683594	156.6999969482422	154.0	155.8000030517578	154.9026641845703	477300
219	2021-06-04	156.07000732421875	157.94000244140625	156.0	157.8000030517578	156.89112854003906	415900
220	2021-06-07	157.6300048828125	157.6300048828125	154.99000549316406	156.1999969482422	155.3003387451172	498900
221	2021-06-08	156.4199981689453	158.35000610351562	155.8000030517578	158.22999572753906	157.3186492919922	501200
222	2021-06-09	158.9499969482422	160.8300018310547	158.25	159.72000122070312	158.80007934570312	453400
223	2021-06-10	160.69000244140625	163.30999755859375	159.75	163.1300048828125	162.1904296875	487600
224	2021-06-11	163.75	163.75	161.63999938964844	162.57000732421875	161.6336669921875	445800
225	2021-06-14	162.58999633789062	163.3800048828125	160.8699951171875	163.3300018310547	162.3892822265625	403300
226	2021-06-15	163.72999572753906	164.97000122070312	163.00999450683594	163.91000366210938	162.9659423828125	428400
227	2021-06-16	164.72000122070312	165.6199951171875	163.1300048828125	164.61000061035156	163.6619110107422	608900
228	2021-06-17	164.58999633789062	165.49000549316406	163.11000061035156	163.19000244140625	162.25009155273438	615800
229	2021-06-18	162.24000549316406	166.1300048828125	162.1699981689453	164.5500030517578	163.60226440429688	974600
230	2021-06-21	165.42999267578125	167.75	163.97999572753906	166.85000610351562	165.88900756835938	550300
231	2021-06-22	167.1699981689453	167.3699951171875	165.35000610351562	165.7100067138672	164.75558471679688	553800
232	2021-06-23	166.08999633789062	166.08999633789062	163.42999267578125	164.32000732421875	163.3735809326172	429900
233	2021-06-24	165.0800018310547	165.80999755859375	163.6199951171875	164.4499969482422	163.50282287597656	453000
234	2021-06-25	164.0500030517578	168.61000061035156	163.77999877929688	166.58999633789062	165.6304931640625	1597900
235	2021-06-28	167.64999389648438	167.64999389648438	164.02999877929688	165.24000549316406	164.28829956054688	302900
236	2021-06-29	165.7899932861328	166.86000061035156	165.27000427246094	165.52000427246094	164.56668090820312	269900
237	2021-06-30	165.6699981689453	165.8300018310547	163.0	163.50999450683594	162.5682373046875	432000
238	2021-07-01	163.47000122070312	165.11000061035156	163.16000366210938	164.50999450683594	163.56248474121094	313100
239	2021-07-02	165.5800018310547	166.13999938964844	165.0500030517578	165.82000732421875	164.86495971679688	217700
240	2021-07-06	165.91000366210938	165.97000122070312	163.8800048828125	164.7100067138672	163.76133728027344	275200
241	2021-07-07	165.05999755859375	166.92999267578125	165.05999755859375	166.80999755859375	165.84922790527344	403300
242	2021-07-08	165.88999938964844	167.3000030517578	165.11000061035156	166.5800018310547	165.6205596923828	360500
243	2021-07-09	167.11000061035156	168.2100067138672	166.1999969482422	167.3800048828125	166.4159698486328	271800
244	2021-07-12	167.44000244140625	167.5	166.2100067138672	167.05999755859375	166.09779357910156	210900
245	2021-07-13	166.6999969482422	167.80999755859375	165.69000244140625	166.72999572753906	165.7696990966797	213500
246	2021-07-14	166.9499969482422	168.35000610351562	166.24000549316406	168.30999755859375	167.34060668945312	230000
247	2021-07-15	168.4199981689453	170.9199981689453	167.9499969482422	170.63999938964844	169.6571807861328	525500
248	2021-07-16	170.58999633789062	173.13999938964844	169.8800048828125	171.6699981689453	170.68124389648438	495800
249	2021-07-19	170.77999877929688	171.25999450683594	169.35000610351562	170.35000610351562	169.3688507080078	503400
250	2021-07-20	171.10000610351562	173.8800048828125	171.0399932861328	173.6300048828125	172.62997436523438	547000
251	2021-07-21	174.1300048828125	174.85000610351562	172.86000061035156	173.1300048828125	172.13284301757812	475300
252	2021-07-22	173.4499969482422	175.86000061035156	173.39999389648438	174.8800048828125	173.87277221679688	294300
253	2021-07-23	175.77000427246094	176.74000549316406	174.88999938964844	176.27000427246094	175.2547607421875	201200
254	2021-07-26	176.13999938964844	176.99000549316406	174.47999572753906	175.80999755859375	174.7974090576172	244300
255	2021-07-27	176.5500030517578	177.10000610351562	174.6199951171875	176.1199951171875	175.10562133789062	323100
256	2021-07-28	175.82000732421875	176.27999877929688	171.80999755859375	171.92999267578125	170.9397430419922	443900
257	2021-07-29	172.4600067138672	173.8300018310547	172.27999877929688	173.2899932861328	172.2919158935547	264300
258	2021-07-30	173.3300018310547	174.82000732421875	172.8300018310547	174.08999633789062	173.08729553222656	211100
259	2021-08-02	174.83999633789062	175.57000732421875	173.42999267578125	174.57000732421875	173.56455993652344	348000
260	2021-08-03	175.16000366210938	176.3800048828125	173.58999633789062	175.8300018310547	174.81729125976562	426200
261	2021-08-04	175.74000549316406	175.9600067138672	173.25	173.58999633789062	172.59019470214844	271600
262	2021-08-05	173.77999877929688	174.25	172.42999267578125	173.44000244140625	172.44105529785156	300600
263	2021-08-06	173.52000427246094	174.9600067138672	173.1300048828125	173.9499969482422	172.9481201171875	312700
264	2021-08-09	174.58999633789062	175.19000244140625	172.7899932861328	172.88999938964844	171.89422607421875	249500
265	2021-08-10	172.63999938964844	173.61000061035156	170.7100067138672	172.24000549316406	171.2479705810547	244200
266	2021-08-11	173.1300048828125	174.25	172.89999389648438	173.7100067138672	172.70950317382812	252000
267	2021-08-12	174.08999633789062	175.16000366210938	170.08999633789062	174.30999755859375	173.3060302734375	359600
268	2021-08-13	174.58999633789062	177.1300048828125	173.69000244140625	177.1199951171875	176.09983825683594	238500
269	2021-08-16	176.9600067138672	178.58999633789062	175.22999572753906	177.74000549316406	176.71627807617188	461900
270	2021-08-17	176.4199981689453	179.2100067138672	176.4199981689453	178.5800018310547	177.55145263671875	523000
271	2021-08-18	178.24000549316406	179.97999572753906	168.61000061035156	172.3800048828125	171.3871612548828	999700
272	2021-08-19	173.3300018310547	176.32000732421875	171.22999572753906	176.2899932861328	175.27462768554688	390900
273	2021-08-20	176.05999755859375	177.77999877929688	175.32000732421875	177.1300048828125	176.10980224609375	348500
274	2021-08-23	177.77999877929688	177.9600067138672	176.27000427246094	176.52000427246094	175.50331115722656	230200
275	2021-08-24	176.6699981689453	177.07000732421875	173.0399932861328	173.2100067138672	172.21238708496094	315300
276	2021-08-25	173.39999389648438	174.52999877929688	172.88999938964844	173.4499969482422	172.45098876953125	240600
277	2021-08-26	173.33999633789062	174.60000610351562	171.49000549316406	173.9499969482422	172.9481201171875	240100
278	2021-08-27	174.32000732421875	176.69000244140625	174.08999633789062	175.92999267578125	174.9167022705078	423500
279	2021-08-30	176.22999572753906	177.24000549316406	175.5800018310547	176.32000732421875	175.30447387695312	200200
280	2021-08-31	176.92999267578125	179.36000061035156	175.74000549316406	176.3800048828125	175.36412048339844	518500
281	2021-09-01	177.25	177.99000549316406	175.19000244140625	177.3000030517578	176.27882385253906	256800
282	2021-09-02	177.94000244140625	178.39999389648438	175.9199981689453	176.22999572753906	175.21498107910156	287400
283	2021-09-03	175.8699951171875	176.66000366210938	174.9499969482422	175.74000549316406	174.72781372070312	316200
284	2021-09-07	176.19000244140625	177.41000366210938	172.8000030517578	173.0	172.0035858154297	433900
285	2021-09-08	172.27000427246094	175.3800048828125	171.8300018310547	173.27999877929688	172.7412872314453	600800
286	2021-09-09	174.17999267578125	174.63999938964844	171.2100067138672	171.25	170.71759033203125	472300
287	2021-09-10	171.74000549316406	173.5	168.55999755859375	169.0399932861328	168.51446533203125	516500
288	2021-09-13	170.5800018310547	171.52999877929688	167.77000427246094	168.44000244140625	167.9163360595703	368500
289	2021-09-14	168.3300018310547	169.1199951171875	166.47000122070312	167.11000061035156	166.59046936035156	366200
290	2021-09-15	167.16000366210938	170.67999267578125	167.16000366210938	169.91000366210938	169.38177490234375	357600
291	2021-09-16	170.2899932861328	171.63999938964844	169.4499969482422	170.80999755859375	170.27896118164062	316000
292	2021-09-17	170.02999877929688	170.13999938964844	167.72000122070312	168.75999450683594	168.23533630371094	827000
293	2021-09-20	166.6999969482422	169.5399932861328	166.6699981689453	169.41000366210938	168.88331604003906	452200
294	2021-09-21	170.50999450683594	170.61000061035156	167.47999572753906	167.8300018310547	167.3082275390625	314800
295	2021-09-22	167.82000732421875	169.8699951171875	166.88999938964844	168.75999450683594	168.23533630371094	292700
296	2021-09-23	168.64999389648438	171.63999938964844	168.64999389648438	170.3699951171875	169.84033203125	283300
297	2021-09-24	170.3699951171875	171.57000732421875	170.3699951171875	171.3800048828125	170.84719848632812	219600
298	2021-09-27	171.07000732421875	171.82000732421875	169.47999572753906	170.61000061035156	170.07958984375	326500
299	2021-09-28	170.10000610351562	170.10000610351562	164.72000122070312	165.41000366210938	164.895751953125	488300
300	2021-09-29	165.61000061035156	167.63999938964844	165.61000061035156	166.16000366210938	165.6434326171875	321800
301	2021-09-30	166.5	167.72999572753906	162.7100067138672	164.05999755859375	163.54994201660156	464100
302	2021-10-01	164.7899932861328	166.6699981689453	163.14999389648438	165.00999450683594	164.4969940185547	354500
303	2021-10-04	164.0399932861328	165.67999267578125	162.22000122070312	163.16000366210938	162.6527557373047	394300
304	2021-10-05	163.00999450683594	165.38999938964844	161.8699951171875	162.80999755859375	162.3038330078125	405800
305	2021-10-06	162.0	163.41000366210938	160.9499969482422	163.19000244140625	162.6826629638672	441200
306	2021-10-07	164.27000427246094	166.13999938964844	163.8000030517578	164.69000244140625	164.17799377441406	439000
307	2021-10-08	165.5	167.27000427246094	165.05999755859375	166.05999755859375	165.54373168945312	259200
308	2021-10-11	165.9199981689453	166.9199981689453	164.49000549316406	164.82000732421875	164.30760192871094	229100
309	2021-10-12	165.1999969482422	165.91000366210938	163.32000732421875	163.7899932861328	163.28077697753906	338900
310	2021-10-13	164.25999450683594	165.33999633789062	162.92999267578125	164.83999633789062	164.3275146484375	235300
311	2021-10-14	165.7100067138672	168.05999755859375	164.66000366210938	167.97999572753906	167.457763671875	256800
312	2021-10-15	169.1999969482422	171.2100067138672	168.74000549316406	170.05999755859375	169.5312957763672	370700
313	2021-10-18	169.44000244140625	171.4499969482422	168.9199981689453	171.0500030517578	170.51821899414062	253900
314	2021-10-19	171.2100067138672	171.9600067138672	170.30999755859375	170.9499969482422	170.4185333251953	330700
315	2021-10-20	171.83999633789062	172.1199951171875	168.85000610351562	171.0800018310547	170.54812622070312	330200
316	2021-10-21	171.44000244140625	172.7899932861328	169.24000549316406	172.24000549316406	171.70452880859375	294700
317	2021-10-22	172.72000122070312	174.8800048828125	172.72000122070312	174.24000549316406	173.69830322265625	218300
318	2021-10-25	174.1300048828125	175.0	173.27999877929688	174.0500030517578	173.50889587402344	218500
319	2021-10-26	174.44000244140625	174.88999938964844	172.77999877929688	174.0500030517578	173.50889587402344	209500
320	2021-10-27	174.1199951171875	174.1199951171875	163.82000732421875	164.6999969482422	164.18795776367188	603100
321	2021-10-28	164.5800018310547	166.44000244140625	162.9199981689453	163.85000610351562	163.34060668945312	417800
322	2021-10-29	163.1999969482422	167.72999572753906	163.1999969482422	166.47999572753906	165.96241760253906	461600
323	2021-11-01	166.60000610351562	167.4199981689453	164.67999267578125	166.02999877929688	165.51382446289062	270500
324	2021-11-02	166.6699981689453	166.6699981689453	159.0500030517578	159.3000030517578	158.80474853515625	621400
325	2021-11-03	158.47999572753906	160.97000122070312	153.17999267578125	159.1300048828125	158.63528442382812	1068500
326	2021-11-04	159.1300048828125	162.30999755859375	158.00999450683594	158.64999389648438	158.15676879882812	454500
327	2021-11-05	159.5800018310547	160.74000549316406	157.5800018310547	158.35000610351562	157.8577117919922	565000
328	2021-11-08	158.4199981689453	163.50999450683594	158.02999877929688	161.10000610351562	160.5991668701172	971200
329	2021-11-09	153.91000366210938	159.75999450683594	153.74000549316406	159.0399932861328	158.54554748535156	920800
330	2021-11-10	159.4199981689453	162.5	158.22999572753906	161.75999450683594	161.25709533691406	615800
331	2021-11-11	162.42999267578125	162.72000122070312	158.85000610351562	159.2100067138672	158.7150421142578	408100
332	2021-11-12	159.2100067138672	159.58999633789062	157.0399932861328	157.74000549316406	157.24960327148438	1114800
333	2021-11-15	158.16000366210938	158.9199981689453	156.83999633789062	157.0	156.51190185546875	430800
334	2021-11-16	157.69000244140625	159.38999938964844	157.61000061035156	157.63999938964844	157.14990234375	424300
335	2021-11-17	157.17999267578125	158.35000610351562	152.8699951171875	153.8000030517578	153.3218536376953	1131500
336	2021-11-18	153.49000549316406	153.61000061035156	150.80999755859375	151.8000030517578	151.32806396484375	847800
337	2021-11-19	152.41000366210938	154.33999633789062	151.72999572753906	153.2100067138672	152.7336883544922	849900
338	2021-11-22	152.94000244140625	154.2899932861328	151.61000061035156	153.17999267578125	152.70376586914062	584200
339	2021-11-23	153.0500030517578	154.14999389648438	152.11000061035156	153.0399932861328	152.564208984375	498000
340	2021-11-24	152.52000427246094	154.02999877929688	152.1999969482422	152.80999755859375	152.33493041992188	496700
341	2021-11-26	152.5500030517578	153.2899932861328	149.52000427246094	151.13999938964844	150.6701202392578	372800
342	2021-11-29	152.50999450683594	153.17999267578125	150.77000427246094	152.30999755859375	151.8364715576172	748900
343	2021-11-30	152.36000061035156	153.35000610351562	150.2899932861328	151.6300048828125	151.15859985351562	1354400
344	2021-12-01	152.97000122070312	154.36000061035156	147.86000061035156	147.9600067138672	147.50001525878906	946100
345	2021-12-02	147.5	153.5	147.5	152.14999389648438	152.14999389648438	673900
346	2021-12-03	152.0800018310547	155.3699951171875	151.10000610351562	154.02000427246094	154.02000427246094	819900