Volt/voltron/data/IT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	125.7699966430664	126.05999755859375	123.79000091552734	124.69000244140625	124.69000244140625	378700
3	2020-07-27	124.5999984741211	125.98999786376953	123.44999694824219	125.37000274658203	125.37000274658203	317800
4	2020-07-28	124.75	125.73999786376953	123.6500015258789	123.8499984741211	123.8499984741211	294600
5	2020-07-29	124.23999786376953	127.0199966430664	124.2300033569336	126.73999786376953	126.73999786376953	236900
6	2020-07-30	125.11000061035156	125.77999877929688	123.2300033569336	125.5999984741211	125.5999984741211	258400
7	2020-07-31	125.51000213623047	126.19000244140625	123.79000091552734	124.63999938964844	124.63999938964844	578200
8	2020-08-03	125.7699966430664	126.73999786376953	123.87000274658203	125.66000366210938	125.66000366210938	897900
9	2020-08-04	130.8800048828125	132.47999572753906	125.20999908447266	126.30000305175781	126.30000305175781	1155500
10	2020-08-05	127.79000091552734	131.24000549316406	127.58999633789062	129.38999938964844	129.38999938964844	492000
11	2020-08-06	129.39999389648438	131.66000366210938	128.82000732421875	130.66000366210938	130.66000366210938	374200
12	2020-08-07	129.5	131.60000610351562	128.74000549316406	131.5399932861328	131.5399932861328	455000
13	2020-08-10	131.4499969482422	132.72000122070312	131.0399932861328	132.6300048828125	132.6300048828125	331700
14	2020-08-11	133.10000610351562	134.39999389648438	131.24000549316406	131.5800018310547	131.5800018310547	398900
15	2020-08-12	132.19000244140625	132.6300048828125	130.4600067138672	130.7899932861328	130.7899932861328	462500
16	2020-08-13	130.3000030517578	132.66000366210938	130.3000030517578	131.1300048828125	131.1300048828125	203000
17	2020-08-14	130.2100067138672	131.00999450683594	128.94000244140625	129.49000549316406	129.49000549316406	157500
18	2020-08-17	129.72999572753906	129.9499969482422	127.80999755859375	128.02000427246094	128.02000427246094	352100
19	2020-08-18	128.08999633789062	128.41000366210938	127.18000030517578	127.63999938964844	127.63999938964844	251200
20	2020-08-19	128.0800018310547	128.22000122070312	126.62000274658203	127.62000274658203	127.62000274658203	310900
21	2020-08-20	127.51000213623047	128.94000244140625	127.06999969482422	127.76000213623047	127.76000213623047	298900
22	2020-08-21	127.63999938964844	128.3000030517578	126.6500015258789	128.13999938964844	128.13999938964844	275600
23	2020-08-24	129.00999450683594	132.39999389648438	128.72999572753906	131.64999389648438	131.64999389648438	473600
24	2020-08-25	132.5	134.25999450683594	130.5	132.05999755859375	132.05999755859375	365700
25	2020-08-26	132.10000610351562	132.10000610351562	129.9600067138672	131.50999450683594	131.50999450683594	251600
26	2020-08-27	131.67999267578125	132.7899932861328	129.8000030517578	130.72000122070312	130.72000122070312	194400
27	2020-08-28	130.8000030517578	131.5399932861328	129.61000061035156	131.47999572753906	131.47999572753906	300100
28	2020-08-31	131.47999572753906	131.47999572753906	129.5	129.82000732421875	129.82000732421875	278400
29	2020-09-01	129.36000061035156	130.30999755859375	128.66000366210938	130.05999755859375	130.05999755859375	264700
30	2020-09-02	130.4499969482422	134.3300018310547	130.1199951171875	134.0	134.0	248100
31	2020-09-03	133.5	133.92999267578125	130.5	131.5800018310547	131.5800018310547	494100
32	2020-09-04	132.3000030517578	132.8800048828125	128.94000244140625	131.17999267578125	131.17999267578125	429900
33	2020-09-08	129.05999755859375	129.97999572753906	127.72000122070312	128.60000610351562	128.60000610351562	322700
34	2020-09-09	129.58999633789062	132.6999969482422	128.52000427246094	131.27999877929688	131.27999877929688	357400
35	2020-09-10	131.4499969482422	132.55999755859375	127.80000305175781	127.91999816894531	127.91999816894531	328200
36	2020-09-11	128.27000427246094	128.27000427246094	125.56999969482422	126.63999938964844	126.63999938964844	257800
37	2020-09-14	127.83999633789062	132.64999389648438	127.83999633789062	132.55999755859375	132.55999755859375	473300
38	2020-09-15	132.97999572753906	134.5800018310547	132.47999572753906	134.19000244140625	134.19000244140625	307000
39	2020-09-16	135.0	136.08999633789062	132.27999877929688	132.97000122070312	132.97000122070312	399000
40	2020-09-17	131.9499969482422	133.99000549316406	130.55999755859375	132.32000732421875	132.32000732421875	323400
41	2020-09-18	132.24000549316406	133.47000122070312	129.89999389648438	131.1300048828125	131.1300048828125	544000
42	2020-09-21	128.8300018310547	129.55999755859375	125.12999725341797	126.41000366210938	126.41000366210938	367900
43	2020-09-22	126.30000305175781	127.13999938964844	123.72000122070312	126.70999908447266	126.70999908447266	407300
44	2020-09-23	126.73999786376953	128.17999267578125	123.9000015258789	124.0	124.0	344800
45	2020-09-24	123.41999816894531	124.58999633789062	121.80000305175781	123.05999755859375	123.05999755859375	358600
46	2020-09-25	122.51000213623047	125.73999786376953	121.16000366210938	125.6500015258789	125.6500015258789	350100
47	2020-09-28	127.5199966430664	127.95999908447266	126.33000183105469	126.52999877929688	126.52999877929688	325200
48	2020-09-29	126.38999938964844	127.91999816894531	125.11000061035156	125.2300033569336	125.2300033569336	291400
49	2020-09-30	125.91999816894531	127.22000122070312	124.58999633789062	124.94999694824219	124.94999694824219	366500
50	2020-10-01	125.83999633789062	127.27999877929688	124.62999725341797	125.72000122070312	125.72000122070312	302900
51	2020-10-02	123.81999969482422	126.44000244140625	123.26000213623047	125.33999633789062	125.33999633789062	295600
52	2020-10-05	126.73999786376953	126.94999694824219	125.33000183105469	125.9800033569336	125.9800033569336	300800
53	2020-10-06	126.43000030517578	127.97000122070312	123.66000366210938	124.20999908447266	124.20999908447266	396600
54	2020-10-07	124.5	126.0	123.86000061035156	125.62000274658203	125.62000274658203	482000
55	2020-10-08	126.97000122070312	128.60000610351562	126.44999694824219	126.83000183105469	126.83000183105469	553000
56	2020-10-09	128.1199951171875	128.57000732421875	126.0	126.4000015258789	126.4000015258789	653700
57	2020-10-12	127.19999694824219	127.88999938964844	125.05999755859375	126.80999755859375	126.80999755859375	406800
58	2020-10-13	125.98999786376953	128.82000732421875	125.5199966430664	128.0	128.0	1005200
59	2020-10-14	128.0	129.8800048828125	124.58999633789062	124.7699966430664	124.7699966430664	558200
60	2020-10-15	123.22000122070312	130.3699951171875	123.22000122070312	129.58999633789062	129.58999633789062	741400
61	2020-10-16	130.27000427246094	131.7100067138672	129.1199951171875	130.07000732421875	130.07000732421875	465800
62	2020-10-19	130.74000549316406	131.52000427246094	123.62999725341797	124.33999633789062	124.33999633789062	499800
63	2020-10-20	125.18000030517578	126.87000274658203	124.33000183105469	125.44000244140625	125.44000244140625	400300
64	2020-10-21	125.36000061035156	128.72000122070312	125.36000061035156	127.87999725341797	127.87999725341797	371100
65	2020-10-22	127.47000122070312	128.3000030517578	125.36000061035156	127.5199966430664	127.5199966430664	216000
66	2020-10-23	128.72000122070312	128.77000427246094	126.66999816894531	128.1300048828125	128.1300048828125	203300
67	2020-10-26	126.5	126.5	122.0	124.02999877929688	124.02999877929688	346700
68	2020-10-27	123.9000015258789	124.63999938964844	121.7699966430664	121.94000244140625	121.94000244140625	277500
69	2020-10-28	119.30000305175781	120.2300033569336	116.55999755859375	117.44999694824219	117.44999694824219	517600
70	2020-10-29	116.68000030517578	119.30999755859375	115.86000061035156	118.27999877929688	118.27999877929688	265300
71	2020-10-30	117.68000030517578	120.3499984741211	117.12999725341797	120.0999984741211	120.0999984741211	580900
72	2020-11-02	121.44000244140625	125.88999938964844	121.26000213623047	125.0199966430664	125.0199966430664	591100
73	2020-11-03	137.69000244140625	143.44000244140625	137.49000549316406	140.8000030517578	140.8000030517578	1162800
74	2020-11-04	141.60000610351562	144.8699951171875	139.1999969482422	142.25999450683594	142.25999450683594	767500
75	2020-11-05	144.14999389648438	146.47000122070312	143.72000122070312	146.25	146.25	558800
76	2020-11-06	145.39999389648438	149.0	144.3699951171875	147.97999572753906	147.97999572753906	497300
77	2020-11-09	156.69000244140625	162.94000244140625	155.64999389648438	155.85000610351562	155.85000610351562	967000
78	2020-11-10	156.36000061035156	159.94000244140625	154.41000366210938	157.44000244140625	157.44000244140625	638800
79	2020-11-11	157.13999938964844	158.63999938964844	155.94000244140625	156.8000030517578	156.8000030517578	320500
80	2020-11-12	155.66000366210938	156.11000061035156	151.9600067138672	153.0	153.0	264500
81	2020-11-13	154.42999267578125	159.0	154.42999267578125	157.97999572753906	157.97999572753906	440100
82	2020-11-16	160.10000610351562	160.8800048828125	157.77999877929688	159.02000427246094	159.02000427246094	419300
83	2020-11-17	158.07000732421875	159.2100067138672	157.4499969482422	158.7100067138672	158.7100067138672	452500
84	2020-11-18	158.8000030517578	159.25999450683594	154.02000427246094	154.02000427246094	154.02000427246094	365600
85	2020-11-19	153.17999267578125	154.16000366210938	151.19000244140625	152.27000427246094	152.27000427246094	359900
86	2020-11-20	153.3000030517578	153.57000732421875	151.64999389648438	152.55999755859375	152.55999755859375	351000
87	2020-11-23	153.0	154.02999877929688	151.92999267578125	152.61000061035156	152.61000061035156	250000
88	2020-11-24	154.35000610351562	156.2899932861328	153.42999267578125	154.67999267578125	154.67999267578125	482900
89	2020-11-25	154.35000610351562	154.72000122070312	153.25999450683594	153.8699951171875	153.8699951171875	200800
90	2020-11-27	154.25	154.58999633789062	152.41000366210938	152.5500030517578	152.5500030517578	153800
91	2020-11-30	152.25999450683594	153.72000122070312	150.3699951171875	152.0	152.0	557000
92	2020-12-01	152.97000122070312	155.60000610351562	152.60000610351562	153.9499969482422	153.9499969482422	430200
93	2020-12-02	153.6999969482422	154.67999267578125	152.91000366210938	154.10000610351562	154.10000610351562	255100
94	2020-12-03	153.25999450683594	155.27000427246094	152.35000610351562	152.6999969482422	152.6999969482422	306900
95	2020-12-04	153.1999969482422	156.6999969482422	153.08999633789062	154.9199981689453	154.9199981689453	290300
96	2020-12-07	154.1199951171875	156.5500030517578	153.6199951171875	155.5399932861328	155.5399932861328	357100
97	2020-12-08	154.89999389648438	156.5399932861328	153.13999938964844	153.6199951171875	153.6199951171875	295000
98	2020-12-09	154.25	156.35000610351562	153.92999267578125	154.5800018310547	154.5800018310547	373100
99	2020-12-10	153.47000122070312	156.32000732421875	151.75999450683594	156.00999450683594	156.00999450683594	362400
100	2020-12-11	154.8800048828125	156.8699951171875	153.25999450683594	154.77000427246094	154.77000427246094	330900
101	2020-12-14	155.47999572753906	156.7899932861328	154.52000427246094	154.58999633789062	154.58999633789062	319500
102	2020-12-15	155.6199951171875	157.92999267578125	154.77000427246094	157.80999755859375	157.80999755859375	295500
103	2020-12-16	158.10000610351562	158.50999450683594	156.0399932861328	157.30999755859375	157.30999755859375	307500
104	2020-12-17	158.6999969482422	159.14999389648438	156.66000366210938	157.0500030517578	157.0500030517578	351300
105	2020-12-18	157.1999969482422	158.3699951171875	154.6999969482422	157.94000244140625	157.94000244140625	966700
106	2020-12-21	155.99000549316406	157.10000610351562	152.67999267578125	156.5	156.5	367100
107	2020-12-22	155.83999633789062	157.42999267578125	154.61000061035156	156.42999267578125	156.42999267578125	243200
108	2020-12-23	156.4600067138672	159.08999633789062	156.4600067138672	157.0399932861328	157.0399932861328	308000
109	2020-12-24	158.0	159.36000061035156	157.41000366210938	158.6300048828125	158.6300048828125	150900
110	2020-12-28	160.0	160.77000427246094	158.92999267578125	159.2100067138672	159.2100067138672	206500
111	2020-12-29	160.58999633789062	160.58999633789062	157.85000610351562	158.3800048828125	158.3800048828125	171600
112	2020-12-30	158.6300048828125	159.77999877929688	158.3800048828125	158.5500030517578	158.5500030517578	202400
113	2020-12-31	158.5399932861328	160.42999267578125	157.8000030517578	160.19000244140625	160.19000244140625	282900
114	2021-01-04	159.88999938964844	160.66000366210938	155.32000732421875	158.07000732421875	158.07000732421875	439800
115	2021-01-05	158.1999969482422	160.47999572753906	157.25999450683594	159.7100067138672	159.7100067138672	298200
116	2021-01-06	160.89999389648438	166.4199981689453	160.89999389648438	163.7899932861328	163.7899932861328	566300
117	2021-01-07	165.22000122070312	166.82000732421875	164.35000610351562	166.1999969482422	166.1999969482422	400400
118	2021-01-08	166.2100067138672	169.3000030517578	166.2100067138672	169.10000610351562	169.10000610351562	379600
119	2021-01-11	166.33999633789062	167.89999389648438	165.89999389648438	167.17999267578125	167.17999267578125	316600
120	2021-01-12	167.35000610351562	169.77000427246094	167.35000610351562	168.5800018310547	168.5800018310547	583400
121	2021-01-13	168.8699951171875	168.8699951171875	163.9199981689453	165.22999572753906	165.22999572753906	470100
122	2021-01-14	165.85000610351562	165.9199981689453	162.52999877929688	162.8800048828125	162.8800048828125	226300
123	2021-01-15	161.25999450683594	162.5500030517578	159.80999755859375	160.41000366210938	160.41000366210938	362200
124	2021-01-19	161.47000122070312	162.24000549316406	159.39999389648438	159.44000244140625	159.44000244140625	303400
125	2021-01-20	160.39999389648438	162.02999877929688	158.47999572753906	161.5800018310547	161.5800018310547	431800
126	2021-01-21	161.02000427246094	161.99000549316406	158.3800048828125	161.36000061035156	161.36000061035156	339500
127	2021-01-22	160.36000061035156	161.0800018310547	159.02999877929688	160.41000366210938	160.41000366210938	495200
128	2021-01-25	159.0	160.8699951171875	155.1199951171875	159.52000427246094	159.52000427246094	341900
129	2021-01-26	160.30999755859375	160.30999755859375	156.1300048828125	157.08999633789062	157.08999633789062	237400
130	2021-01-27	154.16000366210938	155.3300018310547	149.74000549316406	151.5800018310547	151.5800018310547	549000
131	2021-01-28	153.6699981689453	158.2100067138672	153.0	157.19000244140625	157.19000244140625	454800
132	2021-01-29	156.27999877929688	156.27999877929688	151.19000244140625	151.91000366210938	151.91000366210938	586600
133	2021-02-01	153.75	155.4199981689453	152.14999389648438	154.00999450683594	154.00999450683594	347600
134	2021-02-02	155.19000244140625	156.9199981689453	154.24000549316406	155.5500030517578	155.5500030517578	493100
135	2021-02-03	155.66000366210938	160.58999633789062	155.32000732421875	159.4499969482422	159.4499969482422	404500
136	2021-02-04	158.8800048828125	163.10000610351562	158.8800048828125	163.07000732421875	163.07000732421875	390600
137	2021-02-05	164.02999877929688	165.49000549316406	162.57000732421875	164.5	164.5	513700
138	2021-02-08	165.8800048828125	168.80999755859375	165.00999450683594	168.11000061035156	168.11000061035156	726000
139	2021-02-09	183.61000061035156	191.66000366210938	181.77999877929688	183.72000122070312	183.72000122070312	925300
140	2021-02-10	183.44000244140625	183.60000610351562	178.91000366210938	180.63999938964844	180.63999938964844	598400
141	2021-02-11	180.8300018310547	182.6300048828125	178.33999633789062	181.52999877929688	181.52999877929688	798300
142	2021-02-12	180.94000244140625	183.86000061035156	180.80999755859375	182.92999267578125	182.92999267578125	983400
143	2021-02-16	182.3699951171875	183.5500030517578	176.3699951171875	178.77000427246094	178.77000427246094	871800
144	2021-02-17	177.8800048828125	180.39999389648438	176.77999877929688	178.24000549316406	178.24000549316406	376400
145	2021-02-18	176.3699951171875	182.2100067138672	176.07000732421875	180.7899932861328	180.7899932861328	358700
146	2021-02-19	182.02999877929688	185.08999633789062	180.77999877929688	183.9499969482422	183.9499969482422	480100
147	2021-02-22	181.35000610351562	185.33999633789062	180.6999969482422	184.47999572753906	184.47999572753906	416600
148	2021-02-23	183.91000366210938	185.00999450683594	180.25	182.9199981689453	182.9199981689453	392000
149	2021-02-24	182.0500030517578	184.77999877929688	181.38999938964844	183.16000366210938	183.16000366210938	778800
150	2021-02-25	183.0800018310547	184.75	176.86000061035156	177.86000061035156	177.86000061035156	529600
151	2021-02-26	179.02999877929688	181.9199981689453	177.58999633789062	179.0399932861328	179.0399932861328	528700
152	2021-03-01	181.1199951171875	184.60000610351562	181.1199951171875	184.19000244140625	184.19000244140625	572300
153	2021-03-02	183.36000061035156	184.33999633789062	180.55999755859375	183.27000427246094	183.27000427246094	555400
154	2021-03-03	182.39999389648438	185.0399932861328	180.5800018310547	182.6300048828125	182.6300048828125	399000
155	2021-03-04	182.05999755859375	182.63999938964844	176.25	177.77000427246094	177.77000427246094	580600
156	2021-03-05	180.3699951171875	184.19000244140625	175.17999267578125	183.47000122070312	183.47000122070312	441400
157	2021-03-08	185.67999267578125	189.72999572753906	185.16000366210938	186.60000610351562	186.60000610351562	546200
158	2021-03-09	187.50999450683594	188.99000549316406	183.13999938964844	183.61000061035156	183.61000061035156	700700
159	2021-03-10	183.58999633789062	186.0	183.58999633789062	184.02999877929688	184.02999877929688	402700
160	2021-03-11	185.3000030517578	188.0	184.97999572753906	186.22999572753906	186.22999572753906	388500
161	2021-03-12	186.11000061035156	186.94000244140625	185.47000122070312	186.82000732421875	186.82000732421875	417600
162	2021-03-15	185.75999450683594	186.63999938964844	185.0	185.72000122070312	185.72000122070312	418700
163	2021-03-16	185.72999572753906	187.72000122070312	184.42999267578125	187.41000366210938	187.41000366210938	395200
164	2021-03-17	187.35000610351562	187.63999938964844	182.75999450683594	184.5	184.5	510800
165	2021-03-18	183.44000244140625	186.4199981689453	182.61000061035156	183.10000610351562	183.10000610351562	631800
166	2021-03-19	182.52999877929688	184.22999572753906	181.72000122070312	182.85000610351562	182.85000610351562	772500
167	2021-03-22	183.0800018310547	184.32000732421875	182.6199951171875	183.0399932861328	183.0399932861328	410600
168	2021-03-23	182.75	183.57000732421875	180.72999572753906	181.6199951171875	181.6199951171875	477700
169	2021-03-24	182.33999633789062	184.47999572753906	180.7899932861328	181.10000610351562	181.10000610351562	691400
170	2021-03-25	181.5500030517578	182.5399932861328	179.58999633789062	181.8000030517578	181.8000030517578	885800
171	2021-03-26	183.44000244140625	185.92999267578125	182.36000061035156	185.83999633789062	185.83999633789062	1135700
172	2021-03-29	184.9499969482422	185.99000549316406	181.14999389648438	181.69000244140625	181.69000244140625	663500
173	2021-03-30	181.80999755859375	182.35000610351562	181.44000244140625	181.72999572753906	181.72999572753906	833600
174	2021-03-31	181.3000030517578	183.3699951171875	181.3000030517578	182.5500030517578	182.5500030517578	750800
175	2021-04-01	184.10000610351562	188.11000061035156	183.47999572753906	187.27000427246094	187.27000427246094	740400
176	2021-04-05	188.11000061035156	191.63999938964844	187.9199981689453	189.88999938964844	189.88999938964844	581500
177	2021-04-06	189.17999267578125	190.30999755859375	188.16000366210938	189.27999877929688	189.27999877929688	1014000
178	2021-04-07	189.5500030517578	191.35000610351562	185.27000427246094	187.10000610351562	187.10000610351562	2214200
179	2021-04-08	187.44000244140625	189.1699981689453	186.38999938964844	186.60000610351562	186.60000610351562	678300
180	2021-04-09	186.75999450683594	188.24000549316406	185.9499969482422	188.19000244140625	188.19000244140625	979900
181	2021-04-12	187.74000549316406	190.27999877929688	187.02999877929688	188.4499969482422	188.4499969482422	658800
182	2021-04-13	187.99000549316406	189.9499969482422	187.61000061035156	189.07000732421875	189.07000732421875	623000
183	2021-04-14	189.3699951171875	191.50999450683594	188.16000366210938	188.61000061035156	188.61000061035156	471800
184	2021-04-15	189.57000732421875	191.2100067138672	189.07000732421875	190.60000610351562	190.60000610351562	332600
185	2021-04-16	191.02000427246094	192.88999938964844	191.02000427246094	191.97999572753906	191.97999572753906	527700
186	2021-04-19	191.4600067138672	192.6300048828125	190.91000366210938	191.94000244140625	191.94000244140625	365400
187	2021-04-20	191.27000427246094	192.80999755859375	189.4499969482422	191.42999267578125	191.42999267578125	638400
188	2021-04-21	191.47999572753906	194.3300018310547	191.47999572753906	193.4199981689453	193.4199981689453	529400
189	2021-04-22	193.50999450683594	197.0	192.85000610351562	195.60000610351562	195.60000610351562	535800
190	2021-04-23	196.1999969482422	200.3699951171875	196.1999969482422	199.4199981689453	199.4199981689453	603400
191	2021-04-26	199.49000549316406	199.97000122070312	197.13999938964844	197.6300048828125	197.6300048828125	528700
192	2021-04-27	197.74000549316406	198.47999572753906	196.75	198.1300048828125	198.1300048828125	386400
193	2021-04-28	198.52999877929688	199.47999572753906	197.27000427246094	197.47000122070312	197.47000122070312	372800
194	2021-04-29	198.47000122070312	198.86000061035156	197.14999389648438	198.0	198.0	368200
195	2021-04-30	196.2899932861328	197.8000030517578	195.52999877929688	195.8800048828125	195.8800048828125	433200
196	2021-05-03	197.2100067138672	198.35000610351562	196.0399932861328	197.41000366210938	197.41000366210938	472600
197	2021-05-04	232.97000122070312	239.08999633789062	219.3000030517578	225.49000549316406	225.49000549316406	2727100
198	2021-05-05	228.24000549316406	233.97000122070312	220.75	230.94000244140625	230.94000244140625	1689500
199	2021-05-06	231.0	232.75999450683594	227.1699981689453	231.42999267578125	231.42999267578125	646400
200	2021-05-07	231.47999572753906	234.3300018310547	230.5399932861328	234.0	234.0	675200
201	2021-05-10	232.64999389648438	235.5500030517578	231.16000366210938	231.16000366210938	231.16000366210938	634400
202	2021-05-11	228.7100067138672	229.94000244140625	224.22000122070312	225.30999755859375	225.30999755859375	1088400
203	2021-05-12	225.16000366210938	227.2100067138672	222.82000732421875	223.00999450683594	223.00999450683594	452900
204	2021-05-13	224.4499969482422	230.07000732421875	224.13999938964844	229.60000610351562	229.60000610351562	586700
205	2021-05-14	230.97999572753906	232.7899932861328	230.32000732421875	231.10000610351562	231.10000610351562	385300
206	2021-05-17	228.9499969482422	230.11000061035156	227.42999267578125	228.6999969482422	228.6999969482422	365100
207	2021-05-18	229.52000427246094	229.52000427246094	225.19000244140625	225.5399932861328	225.5399932861328	816100
208	2021-05-19	223.32000732421875	227.16000366210938	221.5	227.1300048828125	227.1300048828125	667000
209	2021-05-20	227.7100067138672	233.8699951171875	226.88999938964844	231.8699951171875	231.8699951171875	567400
210	2021-05-21	231.97000122070312	235.1199951171875	231.3000030517578	231.9499969482422	231.9499969482422	571400
211	2021-05-24	232.49000549316406	234.2100067138672	231.85000610351562	232.7100067138672	232.7100067138672	435700
212	2021-05-25	234.0800018310547	234.25	230.63999938964844	231.72999572753906	231.72999572753906	496600
213	2021-05-26	232.9600067138672	233.27999877929688	230.07000732421875	232.14999389648438	232.14999389648438	538500
214	2021-05-27	231.74000549316406	234.3800048828125	231.14999389648438	233.11000061035156	233.11000061035156	908100
215	2021-05-28	234.02000427246094	234.02000427246094	230.94000244140625	231.83999633789062	231.83999633789062	575500
216	2021-06-01	232.7100067138672	234.25	231.33999633789062	233.00999450683594	233.00999450683594	829500
217	2021-06-02	233.9499969482422	235.44000244140625	232.0800018310547	234.0	234.0	944300
218	2021-06-03	232.8300018310547	234.99000549316406	231.97000122070312	233.0399932861328	233.0399932861328	474300
219	2021-06-04	234.82000732421875	236.07000732421875	231.4199981689453	234.41000366210938	234.41000366210938	817100
220	2021-06-07	234.33999633789062	235.0399932861328	228.5800018310547	231.10000610351562	231.10000610351562	796000
221	2021-06-08	231.7100067138672	234.0800018310547	229.66000366210938	232.11000061035156	232.11000061035156	836900
222	2021-06-09	231.6699981689453	232.8699951171875	230.19000244140625	230.2899932861328	230.2899932861328	538300
223	2021-06-10	230.47999572753906	232.22999572753906	228.49000549316406	230.97999572753906	230.97999572753906	744200
224	2021-06-11	231.5500030517578	234.13999938964844	231.50999450683594	232.99000549316406	232.99000549316406	513900
225	2021-06-14	232.44000244140625	233.5800018310547	228.8800048828125	229.6199951171875	229.6199951171875	1039600
226	2021-06-15	230.07000732421875	234.83999633789062	228.1999969482422	234.8000030517578	234.8000030517578	798200
227	2021-06-16	234.07000732421875	234.52000427246094	230.5500030517578	233.75	233.75	662700
228	2021-06-17	233.83999633789062	235.1199951171875	230.8000030517578	233.8699951171875	233.8699951171875	551100
229	2021-06-18	231.5800018310547	235.14999389648438	231.5800018310547	233.0	233.0	1185600
230	2021-06-21	234.36000061035156	239.91000366210938	233.3800048828125	238.8699951171875	238.8699951171875	767100
231	2021-06-22	238.7899932861328	240.8699951171875	235.6300048828125	239.75999450683594	239.75999450683594	636400
232	2021-06-23	240.0500030517578	240.52000427246094	238.22999572753906	238.27000427246094	238.27000427246094	404000
233	2021-06-24	240.11000061035156	240.4499969482422	237.08999633789062	238.27000427246094	238.27000427246094	708400
234	2021-06-25	238.2899932861328	242.57000732421875	237.80999755859375	241.9499969482422	241.9499969482422	814600
235	2021-06-28	242.1999969482422	243.6999969482422	238.77999877929688	240.3699951171875	240.3699951171875	475500
236	2021-06-29	242.16000366210938	243.94000244140625	241.27000427246094	243.19000244140625	243.19000244140625	460000
237	2021-06-30	241.86000061035156	242.94000244140625	239.67999267578125	242.1999969482422	242.1999969482422	532600
238	2021-07-01	243.0	249.0	242.8699951171875	248.42999267578125	248.42999267578125	684900
239	2021-07-02	248.32000732421875	255.30999755859375	248.32000732421875	253.69000244140625	253.69000244140625	1151200
240	2021-07-06	253.69000244140625	254.97000122070312	250.97000122070312	254.3800048828125	254.3800048828125	614600
241	2021-07-07	255.1199951171875	258.30999755859375	254.1999969482422	257.0299987792969	257.0299987792969	656800
242	2021-07-08	252.52999877929688	257.1199951171875	251.25999450683594	254.22999572753906	254.22999572753906	470700
243	2021-07-09	256.7799987792969	257.2900085449219	253.86000061035156	256.8699951171875	256.8699951171875	480400
244	2021-07-12	256.07000732421875	257.5400085449219	255.0800018310547	256.6400146484375	256.6400146484375	414600
245	2021-07-13	256.0199890136719	257.32000732421875	255.63999938964844	255.6699981689453	255.6699981689453	420300
246	2021-07-14	256.7699890136719	256.7699890136719	253.5399932861328	254.35000610351562	254.35000610351562	351000
247	2021-07-15	253.47999572753906	255.22000122070312	251.72999572753906	253.97999572753906	253.97999572753906	441800
248	2021-07-16	255.0399932861328	255.99000549316406	252.0800018310547	253.36000061035156	253.36000061035156	332300
249	2021-07-19	249.57000732421875	254.08999633789062	247.41000366210938	253.8699951171875	253.8699951171875	1106900
250	2021-07-20	254.77000427246094	256.45001220703125	253.5500030517578	255.67999267578125	255.67999267578125	755300
251	2021-07-21	256.489990234375	258.2699890136719	254.8800048828125	256.5799865722656	256.5799865722656	489000
252	2021-07-22	256.8500061035156	257.8399963378906	253.30999755859375	257.0899963378906	257.0899963378906	589400
253	2021-07-23	258.8999938964844	261.4599914550781	258.6000061035156	260.6099853515625	260.6099853515625	409100
254	2021-07-26	260.25	263.6099853515625	259.0	263.20001220703125	263.20001220703125	545000
255	2021-07-27	262.3399963378906	264.75	260.1300048828125	264.739990234375	264.739990234375	344000
256	2021-07-28	265.05999755859375	265.3500061035156	261.9100036621094	262.1000061035156	262.1000061035156	275000
257	2021-07-29	262.9700012207031	265.19000244140625	261.2300109863281	263.2200012207031	263.2200012207031	379800
258	2021-07-30	262.6300048828125	265.2799987792969	261.75	264.7300109863281	264.7300109863281	443500
259	2021-08-02	265.9700012207031	267.5799865722656	264.0799865722656	264.9700012207031	264.9700012207031	864700
260	2021-08-03	271.8800048828125	294.5199890136719	270.4800109863281	293.6700134277344	293.6700134277344	1501600
261	2021-08-04	295.2799987792969	299.5	289.54998779296875	289.8800048828125	289.8800048828125	964300
262	2021-08-05	291.7799987792969	296.4200134277344	289.6700134277344	295.2300109863281	295.2300109863281	887700
263	2021-08-06	296.9599914550781	296.9599914550781	288.0400085449219	292.8800048828125	292.8800048828125	675000
264	2021-08-09	292.0	292.0	286.55999755859375	289.54998779296875	289.54998779296875	452300
265	2021-08-10	289.4800109863281	293.2699890136719	288.1499938964844	291.55999755859375	291.55999755859375	358900
266	2021-08-11	292.0899963378906	296.7900085449219	291.57000732421875	295.45001220703125	295.45001220703125	597200
267	2021-08-12	294.760009765625	304.8399963378906	294.3800048828125	304.0899963378906	304.0899963378906	828000
268	2021-08-13	301.739990234375	305.6499938964844	301.3299865722656	304.8699951171875	304.8699951171875	513400
269	2021-08-16	304.239990234375	308.8800048828125	301.239990234375	308.6199951171875	308.6199951171875	456200
270	2021-08-17	307.6600036621094	310.3299865722656	305.6400146484375	309.8299865722656	309.8299865722656	741200
271	2021-08-18	309.1300048828125	312.7699890136719	301.6499938964844	302.20001220703125	302.20001220703125	800300
272	2021-08-19	299.510009765625	303.05999755859375	297.239990234375	302.6600036621094	302.6600036621094	676900
273	2021-08-20	304.010009765625	304.010009765625	300.42999267578125	302.3999938964844	302.3999938964844	491000
274	2021-08-23	304.7699890136719	306.4599914550781	301.6400146484375	302.3900146484375	302.3900146484375	648100
275	2021-08-24	302.3500061035156	304.6499938964844	300.6199951171875	300.9700012207031	300.9700012207031	446000
276	2021-08-25	301.0	307.8500061035156	300.2699890136719	307.19000244140625	307.19000244140625	468500
277	2021-08-26	307.6000061035156	308.4700012207031	305.05999755859375	306.0	306.0	414200
278	2021-08-27	307.20001220703125	309.9200134277344	305.3399963378906	307.79998779296875	307.79998779296875	441300
279	2021-08-30	307.3900146484375	309.3599853515625	305.5899963378906	307.2099914550781	307.2099914550781	347500
280	2021-08-31	306.6700134277344	309.9200134277344	305.05999755859375	308.739990234375	308.739990234375	731100
281	2021-09-01	308.57000732421875	310.7300109863281	306.6000061035156	309.30999755859375	309.30999755859375	511100
282	2021-09-02	310.9800109863281	312.44000244140625	309.0799865722656	311.79998779296875	311.79998779296875	422900
283	2021-09-03	310.4599914550781	317.42999267578125	308.5	313.3500061035156	313.3500061035156	368800
284	2021-09-07	313.4800109863281	313.69000244140625	307.07000732421875	311.7799987792969	311.7799987792969	583200
285	2021-09-08	311.489990234375	314.510009765625	309.70001220703125	312.5799865722656	312.5799865722656	391900
286	2021-09-09	312.4599914550781	318.29998779296875	312.1099853515625	315.8699951171875	315.8699951171875	532500
287	2021-09-10	316.510009765625	317.3900146484375	311.8900146484375	313.6600036621094	313.6600036621094	505300
288	2021-09-13	314.739990234375	314.8999938964844	306.0899963378906	309.3399963378906	309.3399963378906	477800
289	2021-09-14	310.8900146484375	314.32000732421875	310.0	310.6000061035156	310.6000061035156	361600
290	2021-09-15	310.6600036621094	317.6600036621094	309.2699890136719	316.9700012207031	316.9700012207031	551600
291	2021-09-16	316.739990234375	317.9100036621094	313.29998779296875	315.92999267578125	315.92999267578125	379800
292	2021-09-17	314.9700012207031	317.3299865722656	309.2799987792969	310.3299865722656	310.3299865722656	1463000
293	2021-09-20	304.0199890136719	312.0299987792969	302.20001220703125	311.7799987792969	311.7799987792969	421200
294	2021-09-21	314.05999755859375	316.2699890136719	307.3599853515625	307.5	307.5	868500
295	2021-09-22	309.32000732421875	319.3999938964844	308.95001220703125	316.54998779296875	316.54998779296875	729300
296	2021-09-23	319.75	324.79998779296875	319.75	324.25	324.25	524900
297	2021-09-24	321.8900146484375	327.20001220703125	321.8900146484375	324.69000244140625	324.69000244140625	332400
298	2021-09-27	323.8699951171875	323.92999267578125	312.8399963378906	315.1099853515625	315.1099853515625	411800
299	2021-09-28	312.2200012207031	313.4200134277344	303.6099853515625	303.7799987792969	303.7799987792969	621800
300	2021-09-29	306.3800048828125	310.94000244140625	305.0199890136719	307.8500061035156	307.8500061035156	464700
301	2021-09-30	309.2200012207031	309.69000244140625	302.69000244140625	303.8800048828125	303.8800048828125	561200
302	2021-10-01	305.4800109863281	309.4700012207031	302.489990234375	306.20001220703125	306.20001220703125	883400
303	2021-10-04	304.8900146484375	309.70001220703125	299.9800109863281	305.1300048828125	305.1300048828125	675100
304	2021-10-05	307.4599914550781	313.5299987792969	306.8299865722656	311.4599914550781	311.4599914550781	507500
305	2021-10-06	308.2099914550781	310.5	299.8800048828125	304.20001220703125	304.20001220703125	836400
306	2021-10-07	307.8599853515625	309.760009765625	305.0899963378906	305.29998779296875	305.29998779296875	667100
307	2021-10-08	305.5400085449219	307.4700012207031	302.9599914550781	304.1000061035156	304.1000061035156	383300
308	2021-10-11	302.5899963378906	305.1300048828125	301.260009765625	301.4800109863281	301.4800109863281	250500
309	2021-10-12	303.8299865722656	304.489990234375	299.8800048828125	301.05999755859375	301.05999755859375	452400
310	2021-10-13	303.1300048828125	306.8699951171875	302.75	306.3999938964844	306.3999938964844	326100
311	2021-10-14	308.989990234375	310.3599853515625	306.3800048828125	310.30999755859375	310.30999755859375	457900
312	2021-10-15	312.42999267578125	314.7200012207031	311.07000732421875	311.2799987792969	311.2799987792969	330800
313	2021-10-18	310.7799987792969	316.4700012207031	309.5	315.8599853515625	315.8599853515625	257300
314	2021-10-19	317.04998779296875	320.3900146484375	317.04998779296875	319.9599914550781	319.9599914550781	340900
315	2021-10-20	320.3299865722656	320.3299865722656	312.9200134277344	315.1600036621094	315.1600036621094	363100
316	2021-10-21	314.7200012207031	319.94000244140625	314.7200012207031	319.8299865722656	319.8299865722656	529600
317	2021-10-22	320.20001220703125	324.7699890136719	319.80999755859375	324.510009765625	324.510009765625	424400
318	2021-10-25	325.3399963378906	326.3900146484375	321.6600036621094	323.19000244140625	323.19000244140625	432600
319	2021-10-26	323.510009765625	327.2099914550781	322.510009765625	326.4200134277344	326.4200134277344	331100
320	2021-10-27	325.8299865722656	325.8299865722656	319.7900085449219	320.8800048828125	320.8800048828125	375500
321	2021-10-28	323.260009765625	327.7300109863281	323.260009765625	326.8399963378906	326.8399963378906	366300
322	2021-10-29	324.82000732421875	332.29998779296875	324.0400085449219	331.9100036621094	331.9100036621094	471100
323	2021-11-01	331.8900146484375	333.1600036621094	324.7099914550781	328.3999938964844	328.3999938964844	671200
324	2021-11-02	362.82000732421875	369.0	330.3399963378906	339.69000244140625	339.69000244140625	1383400
325	2021-11-03	336.69000244140625	336.8500061035156	319.1000061035156	325.6199951171875	325.6199951171875	747000
326	2021-11-04	327.5299987792969	335.80999755859375	327.5299987792969	330.7099914550781	330.7099914550781	528100
327	2021-11-05	332.3699951171875	336.1499938964844	326.7300109863281	331.4599914550781	331.4599914550781	385800
328	2021-11-08	334.3999938964844	335.5799865722656	330.7099914550781	333.8500061035156	333.8500061035156	342500
329	2021-11-09	334.3500061035156	339.5899963378906	332.7799987792969	339.3399963378906	339.3399963378906	420400
330	2021-11-10	337.0	338.489990234375	327.1600036621094	329.5299987792969	329.5299987792969	285600
331	2021-11-11	330.8800048828125	334.6300048828125	327.510009765625	329.5799865722656	329.5799865722656	362100
332	2021-11-12	330.6199951171875	334.3900146484375	329.45001220703125	332.0400085449219	332.0400085449219	214900
333	2021-11-15	332.6600036621094	335.20001220703125	331.2099914550781	333.6600036621094	333.6600036621094	185100
334	2021-11-16	333.5799865722656	340.1499938964844	331.79998779296875	332.6199951171875	332.6199951171875	404500
335	2021-11-17	333.45001220703125	338.1099853515625	331.2900085449219	335.0199890136719	335.0199890136719	272200
336	2021-11-18	336.739990234375	338.70001220703125	334.6000061035156	335.1099853515625	335.1099853515625	296900
337	2021-11-19	338.1600036621094	341.6400146484375	334.42999267578125	334.54998779296875	334.54998779296875	472500
338	2021-11-22	334.5299987792969	337.1499938964844	321.7099914550781	321.8299865722656	321.8299865722656	410900
339	2021-11-23	321.4200134277344	328.94000244140625	319.8800048828125	324.0	324.0	410700
340	2021-11-24	321.6099853515625	326.1400146484375	319.5799865722656	326.1099853515625	326.1099853515625	691300
341	2021-11-26	322.9200134277344	329.82000732421875	319.4200134277344	321.2200012207031	321.2200012207031	325500
342	2021-11-29	324.5199890136719	327.29998779296875	323.7099914550781	325.0	325.0	522100
343	2021-11-30	324.989990234375	326.7900085449219	310.5899963378906	312.25	312.25	1112200
344	2021-12-01	316.0899963378906	317.8900146484375	306.5299987792969	306.5299987792969	306.5299987792969	530800
345	2021-12-02	306.0	320.5400085449219	305.4100036621094	318.510009765625	318.510009765625	492300
346	2021-12-03	321.07000732421875	321.07000732421875	305.6000061035156	309.3999938964844	309.3999938964844	331800