Volt/voltron/data/ITW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	184.36000061035156	185.0	183.6199951171875	184.7899932861328	179.79632568359375	786900
3	2020-07-27	184.5800018310547	187.8699951171875	183.75999450683594	187.72000122070312	182.6471405029297	655000
4	2020-07-28	186.9499969482422	187.5399932861328	184.91000366210938	185.1199951171875	180.11741638183594	729200
5	2020-07-29	185.9199981689453	188.11000061035156	185.67999267578125	187.49000549316406	182.42337036132812	535200
6	2020-07-30	185.44000244140625	186.5399932861328	183.0800018310547	185.6699981689453	180.65255737304688	1191400
7	2020-07-31	184.22999572753906	185.44000244140625	182.5399932861328	184.99000549316406	179.99093627929688	1234700
8	2020-08-03	185.83999633789062	188.08999633789062	185.4600067138672	185.9199981689453	180.8957977294922	1001500
9	2020-08-04	185.88999938964844	186.27999877929688	184.27000427246094	185.08999633789062	180.08822631835938	648300
10	2020-08-05	186.3000030517578	188.66000366210938	186.3000030517578	188.52999877929688	183.4352569580078	922400
11	2020-08-06	188.3300018310547	189.0	186.8800048828125	187.9499969482422	182.87091064453125	716000
12	2020-08-07	188.00999450683594	190.7100067138672	187.52999877929688	190.5500030517578	185.4006805419922	731400
13	2020-08-10	190.88999938964844	195.89999389648438	190.57000732421875	195.8300018310547	190.53797912597656	968200
14	2020-08-11	196.66000366210938	199.35000610351562	195.80999755859375	196.32000732421875	191.01475524902344	1237800
15	2020-08-12	198.41000366210938	199.89999389648438	197.19000244140625	198.52999877929688	193.16502380371094	948400
16	2020-08-13	196.83999633789062	198.6300048828125	196.44000244140625	197.50999450683594	192.17257690429688	775100
17	2020-08-14	197.00999450683594	198.75999450683594	195.72000122070312	196.1300048828125	190.8298797607422	806100
18	2020-08-17	196.74000549316406	198.07000732421875	196.0800018310547	196.57000732421875	191.2580108642578	998200
19	2020-08-18	196.91000366210938	198.0800018310547	195.8000030517578	196.2899932861328	190.9855499267578	721600
20	2020-08-19	196.97000122070312	197.82000732421875	195.24000549316406	195.77000427246094	190.47959899902344	703900
21	2020-08-20	193.72000122070312	194.25999450683594	192.77000427246094	193.74000549316406	188.5044708251953	846600
22	2020-08-21	193.89999389648438	195.97000122070312	193.6999969482422	195.13999938964844	189.86663818359375	602900
23	2020-08-24	195.6699981689453	197.3699951171875	195.27000427246094	197.27000427246094	191.93907165527344	504000
24	2020-08-25	198.4499969482422	198.4499969482422	196.1699981689453	197.3800048828125	192.0460968017578	591800
25	2020-08-26	196.85000610351562	199.92999267578125	195.38999938964844	198.89999389648438	193.5250244140625	736600
26	2020-08-27	200.0	200.80999755859375	198.0800018310547	198.6699981689453	193.30125427246094	710500
27	2020-08-28	198.7899932861328	200.77999877929688	197.80999755859375	200.66000366210938	195.2374725341797	572500
28	2020-08-31	199.6699981689453	200.97999572753906	197.00999450683594	197.5500030517578	192.21151733398438	1147900
29	2020-09-01	197.6300048828125	201.1300048828125	196.10000610351562	201.02000427246094	195.58775329589844	713700
30	2020-09-02	200.58999633789062	202.6699981689453	199.85000610351562	201.9499969482422	196.4925994873047	1137400
31	2020-09-03	202.67999267578125	202.67999267578125	193.22999572753906	194.6300048828125	189.3704376220703	897300
32	2020-09-04	196.9199981689453	197.47999572753906	192.07000732421875	193.89999389648438	188.66014099121094	961600
33	2020-09-08	192.8300018310547	193.47000122070312	189.52000427246094	190.88999938964844	185.73147583007812	1130100
34	2020-09-09	192.52999877929688	196.89999389648438	192.22000122070312	195.13999938964844	189.86663818359375	1353500
35	2020-09-10	195.55999755859375	195.9600067138672	191.27000427246094	191.94000244140625	186.7531280517578	805800
36	2020-09-11	192.69000244140625	196.44000244140625	192.36000061035156	195.4600067138672	190.17799377441406	789100
37	2020-09-14	197.16000366210938	198.97999572753906	196.16000366210938	198.22000122070312	192.8634033203125	817200
38	2020-09-15	198.3000030517578	201.05999755859375	198.0399932861328	198.63999938964844	193.27206420898438	1213800
39	2020-09-16	199.97999572753906	201.3800048828125	197.75999450683594	199.5	194.10882568359375	1207600
40	2020-09-17	196.6699981689453	201.5399932861328	196.00999450683594	200.94000244140625	195.5098876953125	989200
41	2020-09-18	200.69000244140625	203.17999267578125	198.67999267578125	199.11000061035156	193.72933959960938	1794400
42	2020-09-21	196.2899932861328	197.17999267578125	189.39999389648438	191.50999450683594	186.334716796875	1172200
43	2020-09-22	191.77999877929688	193.27999877929688	191.10000610351562	193.08999633789062	187.8720245361328	981100
44	2020-09-23	193.0399932861328	194.47999572753906	190.4199981689453	190.83999633789062	185.6828155517578	1036800
45	2020-09-24	190.41000366210938	195.02999877929688	189.69000244140625	192.33999633789062	187.1422882080078	713400
46	2020-09-25	190.91000366210938	193.16000366210938	190.4600067138672	192.6300048828125	187.42446899414062	919200
47	2020-09-28	194.82000732421875	198.75	194.4199981689453	195.67999267578125	190.39202880859375	930800
48	2020-09-29	194.86000061035156	196.4199981689453	192.72000122070312	193.47000122070312	189.3448486328125	790000
49	2020-09-30	194.47000122070312	197.13999938964844	191.52000427246094	193.2100067138672	189.09039306640625	1573800
50	2020-10-01	194.4199981689453	194.9499969482422	188.69000244140625	190.89999389648438	186.82965087890625	1218500
51	2020-10-02	188.72999572753906	194.1699981689453	188.13999938964844	191.85000610351562	187.7593994140625	907000
52	2020-10-05	194.16000366210938	198.27000427246094	193.57000732421875	197.77999877929688	193.56295776367188	817200
53	2020-10-06	198.1300048828125	201.24000549316406	195.75999450683594	196.41000366210938	192.22215270996094	1010800
54	2020-10-07	198.36000061035156	200.17999267578125	197.4600067138672	199.63999938964844	195.38328552246094	810500
55	2020-10-08	200.25	201.27000427246094	197.72000122070312	200.97999572753906	196.69471740722656	667700
56	2020-10-09	203.05999755859375	206.72000122070312	201.50999450683594	205.7100067138672	201.32388305664062	1282400
57	2020-10-12	206.39999389648438	206.91000366210938	203.52000427246094	203.80999755859375	199.46438598632812	835500
58	2020-10-13	203.25999450683594	205.0	202.0	203.16000366210938	198.82826232910156	571900
59	2020-10-14	203.39999389648438	206.17999267578125	203.07000732421875	203.10000610351562	198.76951599121094	557900
60	2020-10-15	200.91000366210938	204.16000366210938	200.16000366210938	203.7899932861328	199.44479370117188	548500
61	2020-10-16	204.77000427246094	207.75	204.72000122070312	206.63999938964844	202.23402404785156	1219700
62	2020-10-19	206.5800018310547	207.33999633789062	202.00999450683594	202.4199981689453	198.10401916503906	826300
63	2020-10-20	203.2100067138672	206.64999389648438	202.6699981689453	203.44000244140625	199.10226440429688	712900
64	2020-10-21	203.72000122070312	206.38999938964844	202.6300048828125	202.64999389648438	198.32911682128906	666400
65	2020-10-22	203.44000244140625	204.3000030517578	201.57000732421875	201.72000122070312	197.4189453125	1203000
66	2020-10-23	208.0	208.0800018310547	202.0	206.6999969482422	202.29275512695312	1447800
67	2020-10-26	203.75999450683594	204.94000244140625	197.66000366210938	199.91000366210938	195.64752197265625	1359600
68	2020-10-27	200.44000244140625	200.61000061035156	198.1699981689453	198.6199951171875	194.38502502441406	867500
69	2020-10-28	194.4199981689453	196.99000549316406	192.35000610351562	192.6699981689453	188.56190490722656	1133600
70	2020-10-29	193.4199981689453	199.85000610351562	192.2899932861328	196.80999755859375	192.61363220214844	1091400
71	2020-10-30	195.5800018310547	197.69000244140625	193.50999450683594	195.8800048828125	191.70347595214844	1034200
72	2020-11-02	199.30999755859375	202.27000427246094	197.9600067138672	202.0800018310547	197.77125549316406	1321300
73	2020-11-03	204.6999969482422	209.5500030517578	204.1999969482422	208.1999969482422	203.76077270507812	810100
74	2020-11-04	206.42999267578125	208.4199981689453	202.4600067138672	202.6999969482422	198.37803649902344	1090600
75	2020-11-05	205.6999969482422	210.27000427246094	205.5800018310547	208.8800048828125	204.42626953125	802500
76	2020-11-06	209.1199951171875	210.64999389648438	207.75	209.4199981689453	204.9547576904297	678900
77	2020-11-09	222.08999633789062	224.69000244140625	213.42999267578125	213.88999938964844	209.3294677734375	1368400
78	2020-11-10	214.0800018310547	219.07000732421875	213.67999267578125	217.5399932861328	212.901611328125	1199000
79	2020-11-11	218.1199951171875	218.27999877929688	213.38999938964844	213.67999267578125	209.12393188476562	1021000
80	2020-11-12	213.1199951171875	213.1199951171875	208.07000732421875	209.63999938964844	205.17007446289062	1130300
81	2020-11-13	211.0800018310547	212.7899932861328	209.97000122070312	211.47000122070312	206.9610595703125	776600
82	2020-11-16	214.0500030517578	214.74000549316406	209.1999969482422	211.86000061035156	207.34275817871094	1309700
83	2020-11-17	209.83999633789062	211.2899932861328	208.19000244140625	209.8699951171875	205.39517211914062	797900
84	2020-11-18	210.89999389648438	211.58999633789062	205.97999572753906	206.10000610351562	201.70555114746094	1248900
85	2020-11-19	205.13999938964844	207.5	202.08999633789062	206.88999938964844	202.4787139892578	1235000
86	2020-11-20	206.6999969482422	206.8000030517578	203.47999572753906	203.83999633789062	199.49374389648438	1086300
87	2020-11-23	205.08999633789062	209.63999938964844	204.60000610351562	208.77000427246094	204.31863403320312	1155800
88	2020-11-24	211.2100067138672	213.6300048828125	211.0800018310547	212.30999755859375	207.7831268310547	1445300
89	2020-11-25	212.3699951171875	212.3699951171875	208.77000427246094	211.10000610351562	206.59893798828125	967500
90	2020-11-27	212.10000610351562	212.58999633789062	211.11000061035156	212.22999572753906	207.70484924316406	539000
91	2020-11-30	211.0	211.10000610351562	208.0500030517578	211.08999633789062	206.58914184570312	2758600
92	2020-12-01	213.4199981689453	214.10000610351562	209.80999755859375	210.05999755859375	205.58111572265625	1810800
93	2020-12-02	210.0	211.77999877929688	204.22000122070312	205.02000427246094	200.64859008789062	2011200
94	2020-12-03	205.8300018310547	207.83999633789062	202.8300018310547	203.4499969482422	199.112060546875	1234700
95	2020-12-04	204.41000366210938	206.5399932861328	204.02999877929688	205.1300048828125	200.75624084472656	1816800
96	2020-12-07	204.60000610351562	204.99000549316406	201.39999389648438	202.72999572753906	198.40740966796875	1157000
97	2020-12-08	202.0	206.61000061035156	201.6999969482422	206.2899932861328	201.89149475097656	1272100
98	2020-12-09	206.6999969482422	208.5800018310547	206.0	206.57000732421875	202.16552734375	1296100
99	2020-12-10	205.64999389648438	206.17999267578125	201.41000366210938	202.5500030517578	198.23126220703125	1101800
100	2020-12-11	201.08999633789062	204.30999755859375	201.0	203.55999755859375	199.21971130371094	909700
101	2020-12-14	205.39999389648438	205.5800018310547	199.50999450683594	199.6699981689453	195.41265869140625	902300
102	2020-12-15	201.47000122070312	204.6300048828125	200.7899932861328	203.6999969482422	199.3567352294922	954900
103	2020-12-16	203.5800018310547	204.77000427246094	202.3300018310547	203.85000610351562	199.50352478027344	862800
104	2020-12-17	205.19000244140625	206.77999877929688	204.00999450683594	206.11000061035156	201.71534729003906	1003700
105	2020-12-18	205.5	206.89999389648438	201.6199951171875	203.8800048828125	199.5328826904297	2372200
106	2020-12-21	200.36000061035156	204.58999633789062	198.27000427246094	203.86000061035156	199.51332092285156	1035800
107	2020-12-22	203.05999755859375	203.82000732421875	201.39999389648438	202.38999938964844	198.0746612548828	787400
108	2020-12-23	203.64999389648438	204.22000122070312	201.88999938964844	201.97999572753906	197.67340087890625	543600
109	2020-12-24	202.17999267578125	202.97000122070312	201.07000732421875	202.44000244140625	198.1235809326172	309000
110	2020-12-28	204.36000061035156	205.3000030517578	201.86000061035156	202.3800048828125	198.06488037109375	482100
111	2020-12-29	203.57000732421875	203.64999389648438	198.82000732421875	200.41000366210938	196.1368865966797	575300
112	2020-12-30	200.00999450683594	202.72000122070312	199.88999938964844	202.1699981689453	198.99127197265625	658200
113	2020-12-31	201.77999877929688	203.9600067138672	201.19000244140625	203.8800048828125	200.6743927001953	659300
114	2021-01-04	209.3699951171875	209.3699951171875	201.5	203.1300048828125	199.93618774414062	1418100
115	2021-01-05	202.55999755859375	205.82000732421875	202.55999755859375	203.82000732421875	200.61532592773438	1012700
116	2021-01-06	206.02000427246094	211.89999389648438	205.4499969482422	209.0399932861328	205.75326538085938	1243800
117	2021-01-07	209.66000366210938	210.27000427246094	207.0	209.25999450683594	205.96978759765625	986200
118	2021-01-08	210.05999755859375	210.1999969482422	205.3300018310547	208.9600067138672	205.6745147705078	861400
119	2021-01-11	207.10000610351562	210.0399932861328	206.41000366210938	208.07000732421875	204.7985076904297	995400
120	2021-01-12	209.82000732421875	211.3000030517578	209.1699981689453	209.33999633789062	206.0485382080078	971500
121	2021-01-13	209.38999938964844	210.0800018310547	207.0500030517578	207.22999572753906	203.97171020507812	612300
122	2021-01-14	208.22000122070312	208.5500030517578	205.11000061035156	205.41000366210938	202.18032836914062	724500
123	2021-01-15	203.80999755859375	204.16000366210938	200.3000030517578	203.19000244140625	199.9952392578125	1537200
124	2021-01-19	206.5	207.97999572753906	204.13999938964844	204.80999755859375	201.5897674560547	976900
125	2021-01-20	205.52000427246094	205.52000427246094	202.97999572753906	204.99000549316406	201.76693725585938	725900
126	2021-01-21	204.77999877929688	206.36000061035156	202.8300018310547	203.8300018310547	200.6251678466797	673700
127	2021-01-22	202.47999572753906	204.17999267578125	201.11000061035156	203.4600067138672	200.26100158691406	662000
128	2021-01-25	203.02999877929688	203.42999267578125	200.08999633789062	202.32000732421875	199.138916015625	1027300
129	2021-01-26	203.69000244140625	203.69000244140625	199.1300048828125	199.7100067138672	196.56996154785156	692600
130	2021-01-27	196.9499969482422	197.49000549316406	192.88999938964844	195.33999633789062	192.26866149902344	1433300
131	2021-01-28	197.30999755859375	201.1199951171875	196.61000061035156	197.2899932861328	194.18800354003906	914200
132	2021-01-29	195.97999572753906	196.97000122070312	193.97999572753906	194.2100067138672	191.1564483642578	1557900
133	2021-02-01	196.61000061035156	196.9199981689453	193.19000244140625	194.8800048828125	191.81588745117188	1070900
134	2021-02-02	196.6999969482422	201.11000061035156	196.6999969482422	198.24000549316406	195.12307739257812	997200
135	2021-02-03	197.27000427246094	198.35000610351562	196.07000732421875	197.39999389648438	194.2962646484375	818000
136	2021-02-04	198.69000244140625	199.27000427246094	196.75999450683594	197.05999755859375	193.9616241455078	1247900
137	2021-02-05	198.27000427246094	202.39999389648438	198.13999938964844	202.19000244140625	199.01095581054688	1886200
138	2021-02-08	203.0	205.3800048828125	202.24000549316406	204.24000549316406	201.0287322998047	1278700
139	2021-02-09	203.9199981689453	204.3699951171875	201.25	203.3000030517578	200.10353088378906	1000000
140	2021-02-10	204.33999633789062	205.27000427246094	203.19000244140625	204.89999389648438	201.67832946777344	1407800
141	2021-02-11	205.1300048828125	205.52999877929688	198.63999938964844	200.94000244140625	197.78060913085938	878900
142	2021-02-12	200.1199951171875	201.80999755859375	197.4199981689453	200.97999572753906	197.81997680664062	1059100
143	2021-02-16	202.08999633789062	203.0	197.8699951171875	199.02999877929688	195.90065002441406	1009500
144	2021-02-17	198.0399932861328	199.3000030517578	196.36000061035156	198.24000549316406	195.12307739257812	1183700
145	2021-02-18	198.6300048828125	199.6699981689453	196.52999877929688	199.24000549316406	196.1073455810547	839800
146	2021-02-19	200.07000732421875	203.02000427246094	200.07000732421875	201.39999389648438	198.23338317871094	988200
147	2021-02-22	200.1300048828125	201.74000549316406	199.30999755859375	201.02000427246094	197.859375	715500
148	2021-02-23	201.97999572753906	202.94000244140625	200.39999389648438	201.52999877929688	198.36134338378906	871900
149	2021-02-24	201.35000610351562	203.6300048828125	201.24000549316406	203.4499969482422	200.2511444091797	937300
150	2021-02-25	203.17999267578125	205.63999938964844	201.67999267578125	202.69000244140625	199.5030975341797	1050100
151	2021-02-26	202.9499969482422	204.49000549316406	200.1999969482422	202.17999267578125	199.00111389160156	1472900
152	2021-03-01	203.6699981689453	209.0500030517578	203.6699981689453	206.44000244140625	203.1941375732422	831200
153	2021-03-02	206.49000549316406	207.75999450683594	205.0500030517578	206.5	203.25318908691406	778400
154	2021-03-03	206.8800048828125	208.9199981689453	206.3000030517578	207.55999755859375	204.29652404785156	910400
155	2021-03-04	206.91000366210938	208.97000122070312	203.10000610351562	203.97000122070312	200.76296997070312	1939100
156	2021-03-05	205.83999633789062	210.67999267578125	204.0800018310547	210.00999450683594	206.7080078125	864700
157	2021-03-08	211.1699981689453	216.3699951171875	209.6999969482422	213.39999389648438	210.04469299316406	867400
158	2021-03-09	213.5800018310547	214.00999450683594	210.72999572753906	210.85000610351562	207.5347900390625	1341400
159	2021-03-10	210.3300018310547	215.39999389648438	210.3300018310547	213.97999572753906	210.61557006835938	786400
160	2021-03-11	213.5399932861328	215.44000244140625	212.3300018310547	213.0500030517578	209.70021057128906	980900
161	2021-03-12	214.14999389648438	216.6199951171875	213.44000244140625	216.0	212.6038360595703	952500
162	2021-03-15	215.94000244140625	219.94000244140625	215.94000244140625	219.7100067138672	216.2554931640625	1245500
163	2021-03-16	219.5500030517578	220.69000244140625	217.27000427246094	218.52000427246094	215.08421325683594	1206000
164	2021-03-17	219.0399932861328	222.0	218.30999755859375	219.89999389648438	216.4425048828125	1139400
165	2021-03-18	220.22000122070312	223.63999938964844	219.60000610351562	221.75	218.26341247558594	1038100
166	2021-03-19	221.0	222.1199951171875	216.6300048828125	218.69000244140625	215.25152587890625	6863100
167	2021-03-22	217.94000244140625	219.60000610351562	216.66000366210938	219.11000061035156	215.6649169921875	886500
168	2021-03-23	217.60000610351562	219.86000061035156	215.97999572753906	216.72999572753906	213.3223419189453	932800
169	2021-03-24	217.83999633789062	222.8800048828125	217.77000427246094	220.36000061035156	216.895263671875	954800
170	2021-03-25	220.89999389648438	222.99000549316406	217.80999755859375	222.77999877929688	219.2772216796875	802900
171	2021-03-26	224.0	227.77000427246094	223.64999389648438	227.61000061035156	224.0312957763672	1015800
172	2021-03-29	226.6199951171875	228.77000427246094	225.99000549316406	226.77999877929688	223.21432495117188	1308900
173	2021-03-30	225.6699981689453	226.1999969482422	223.75	224.75999450683594	222.34378051757812	804700
174	2021-03-31	224.75	225.07000732421875	220.82000732421875	221.52000427246094	219.13861083984375	1421100
175	2021-04-01	222.5500030517578	223.14999389648438	219.10000610351562	221.3800048828125	219.00013732910156	953000
176	2021-04-05	222.55999755859375	223.82000732421875	221.38999938964844	222.3000030517578	219.9102325439453	1015100
177	2021-04-06	222.6300048828125	224.67999267578125	222.08999633789062	223.17999267578125	220.78076171875	1011400
178	2021-04-07	222.39999389648438	223.30999755859375	219.82000732421875	219.9499969482422	217.58547973632812	1095800
179	2021-04-08	219.47000122070312	220.32000732421875	217.49000549316406	218.3000030517578	215.95323181152344	1606000
180	2021-04-09	219.47999572753906	222.72999572753906	219.11000061035156	222.6300048828125	220.2366943359375	1071600
181	2021-04-12	222.75999450683594	223.77999877929688	222.27999877929688	223.60000610351562	221.19625854492188	843300
182	2021-04-13	223.1199951171875	223.36000061035156	219.52999877929688	221.42999267578125	219.04957580566406	821000
183	2021-04-14	221.36000061035156	222.8300018310547	221.2899932861328	221.6199951171875	219.23753356933594	730900
184	2021-04-15	221.94000244140625	222.2100067138672	220.5	221.25	218.87152099609375	1232000
185	2021-04-16	223.0	224.6699981689453	222.11000061035156	224.02999877929688	221.6216278076172	1222100
186	2021-04-19	223.77000427246094	223.89999389648438	222.11000061035156	223.8300018310547	221.4237823486328	775100
187	2021-04-20	224.02999877929688	224.66000366210938	221.2899932861328	222.86000061035156	220.46421813964844	738400
188	2021-04-21	223.42999267578125	227.69000244140625	222.41000366210938	226.82000732421875	224.38165283203125	1072000
189	2021-04-22	226.97000122070312	227.80999755859375	225.75999450683594	225.99000549316406	223.56056213378906	1082900
190	2021-04-23	227.0800018310547	229.3800048828125	225.83999633789062	228.52000427246094	226.06336975097656	977600
191	2021-04-26	229.72000122070312	230.69000244140625	227.38999938964844	227.6999969482422	225.25218200683594	839700
192	2021-04-27	227.64999389648438	229.61000061035156	226.58999633789062	229.36000061035156	226.89434814453125	1005600
193	2021-04-28	229.99000549316406	231.25	229.0500030517578	230.0	227.52745056152344	1018500
194	2021-04-29	230.52999877929688	232.2899932861328	230.0800018310547	230.77000427246094	228.2891845703125	1136300
195	2021-04-30	230.69000244140625	235.0	227.16000366210938	230.4600067138672	227.98251342773438	1594700
196	2021-05-03	232.0	234.16000366210938	229.44000244140625	233.55999755859375	231.0491943359375	921300
197	2021-05-04	233.9600067138672	236.6999969482422	233.1199951171875	235.97999572753906	233.4431610107422	1146500
198	2021-05-05	236.3000030517578	237.13999938964844	234.38999938964844	235.66000366210938	233.12661743164062	1091100
199	2021-05-06	236.64999389648438	237.50999450683594	235.24000549316406	237.05999755859375	234.5115509033203	801300
200	2021-05-07	235.99000549316406	239.14999389648438	235.00999450683594	238.27999877929688	235.71844482421875	808000
201	2021-05-10	240.0	242.07000732421875	238.50999450683594	239.05999755859375	236.4900665283203	948400
202	2021-05-11	238.36000061035156	238.42999267578125	233.9199981689453	236.3699951171875	233.82896423339844	980500
203	2021-05-12	236.3300018310547	236.64999389648438	231.77000427246094	231.7899932861328	229.29820251464844	1157800
204	2021-05-13	232.22000122070312	238.9600067138672	231.92999267578125	237.9499969482422	235.39199829101562	884800
205	2021-05-14	238.5399932861328	240.39999389648438	237.94000244140625	238.5	235.9360809326172	821500
206	2021-05-17	237.57000732421875	238.25	235.27999877929688	237.5500030517578	234.9962921142578	679800
207	2021-05-18	236.83999633789062	237.33999633789062	232.58999633789062	232.69000244140625	230.18853759765625	1022500
208	2021-05-19	230.0	232.3300018310547	228.8800048828125	232.22999572753906	229.7334747314453	954000
209	2021-05-20	232.61000061035156	233.85000610351562	231.55999755859375	232.0399932861328	229.54551696777344	760100
210	2021-05-21	233.25	235.1699981689453	230.3800048828125	231.99000549316406	229.49607849121094	1473600
211	2021-05-24	233.25999450683594	233.25999450683594	231.10000610351562	232.07000732421875	229.57521057128906	977900
212	2021-05-25	232.3300018310547	233.6999969482422	231.5500030517578	232.57000732421875	230.06983947753906	816300
213	2021-05-26	228.41000366210938	230.5500030517578	227.35000610351562	230.02000427246094	227.5472412109375	1147900
214	2021-05-27	232.33999633789062	232.42999267578125	230.1999969482422	230.8000030517578	228.31884765625	1050500
215	2021-05-28	231.24000549316406	232.5	230.6699981689453	231.75999450683594	229.26853942871094	701000
216	2021-06-01	234.36000061035156	235.60000610351562	232.38999938964844	233.22999572753906	230.7227325439453	702000
217	2021-06-02	233.47000122070312	234.3699951171875	231.94000244140625	233.67999267578125	231.1678924560547	731800
218	2021-06-03	233.16000366210938	235.07000732421875	232.08999633789062	234.4199981689453	231.89993286132812	749000
219	2021-06-04	235.0800018310547	236.11000061035156	234.3699951171875	235.80999755859375	233.27500915527344	556300
220	2021-06-07	236.49000549316406	236.49000549316406	232.88999938964844	233.49000549316406	230.97994995117188	809400
221	2021-06-08	232.6199951171875	233.63999938964844	230.7899932861328	232.67999267578125	230.17864990234375	817600
222	2021-06-09	232.66000366210938	233.55999755859375	231.5500030517578	232.32000732421875	229.82252502441406	907200
223	2021-06-10	233.82000732421875	234.6199951171875	231.57000732421875	232.67999267578125	230.17864990234375	734000
224	2021-06-11	233.8800048828125	234.99000549316406	231.05999755859375	232.75	230.2478790283203	747200
225	2021-06-14	232.0500030517578	233.16000366210938	229.89999389648438	232.42999267578125	229.9313201904297	709800
226	2021-06-15	232.7100067138672	233.0	230.75999450683594	232.00999450683594	229.51583862304688	824800
227	2021-06-16	232.7100067138672	232.72000122070312	227.8000030517578	227.89999389648438	225.45001220703125	1327700
228	2021-06-17	228.10000610351562	228.33999633789062	220.9600067138672	223.0399932861328	220.64227294921875	1399400
229	2021-06-18	220.10000610351562	221.41000366210938	219.1199951171875	219.55999755859375	217.19967651367188	1821600
230	2021-06-21	221.66000366210938	223.77000427246094	220.9600067138672	223.11000061035156	220.71151733398438	1370300
231	2021-06-22	222.94000244140625	224.61000061035156	221.6300048828125	223.6199951171875	221.21603393554688	787000
232	2021-06-23	223.27999877929688	224.2100067138672	221.97000122070312	222.02000427246094	219.6332550048828	645600
233	2021-06-24	222.80999755859375	223.6699981689453	220.8800048828125	222.55999755859375	220.1674346923828	709300
234	2021-06-25	223.35000610351562	224.39999389648438	222.4600067138672	222.92999267578125	220.533447265625	2861600
235	2021-06-28	222.67999267578125	225.3000030517578	221.30999755859375	224.6300048828125	222.21519470214844	899600
236	2021-06-29	224.60000610351562	225.55999755859375	222.9499969482422	223.0	221.7279815673828	657800
237	2021-06-30	222.72000122070312	224.19000244140625	222.3000030517578	223.55999755859375	222.2847900390625	971200
238	2021-07-01	224.58999633789062	225.0500030517578	223.2100067138672	224.61000061035156	223.32879638671875	779200
239	2021-07-02	225.14999389648438	226.22000122070312	224.10000610351562	225.60000610351562	224.3131561279297	452000
240	2021-07-06	224.8300018310547	224.86000061035156	220.6699981689453	222.69000244140625	221.4197540283203	919800
241	2021-07-07	222.1199951171875	225.49000549316406	222.0	225.2100067138672	223.92538452148438	631400
242	2021-07-08	222.80999755859375	225.24000549316406	221.83999633789062	223.8300018310547	222.55325317382812	638900
243	2021-07-09	226.80999755859375	228.1999969482422	226.58999633789062	227.3800048828125	226.0830078125	819900
244	2021-07-12	226.22999572753906	227.86000061035156	226.11000061035156	227.47000122070312	226.1724853515625	789400
245	2021-07-13	228.0800018310547	229.24000549316406	226.92999267578125	227.47000122070312	226.1724853515625	800600
246	2021-07-14	227.52999877929688	229.39999389648438	226.66000366210938	228.97999572753906	227.6738739013672	605300
247	2021-07-15	228.66000366210938	231.08999633789062	228.52000427246094	229.49000549316406	228.18096923828125	649200
248	2021-07-16	230.00999450683594	231.22999572753906	227.8699951171875	228.38999938964844	227.0872344970703	726000
249	2021-07-19	226.11000061035156	226.6199951171875	222.47000122070312	225.02000427246094	223.73646545410156	715200
250	2021-07-20	225.10000610351562	229.80999755859375	224.55999755859375	229.08999633789062	227.7832489013672	826500
251	2021-07-21	229.55999755859375	231.02000427246094	228.61000061035156	229.35000610351562	228.04176330566406	479800
252	2021-07-22	230.10000610351562	230.10000610351562	227.33999633789062	227.57000732421875	226.2719268798828	436300
253	2021-07-23	229.07000732421875	229.07000732421875	225.74000549316406	226.38999938964844	225.09864807128906	985400
254	2021-07-26	226.5800018310547	227.2899932861328	225.08999633789062	227.0	225.70516967773438	1440500
255	2021-07-27	226.25999450683594	228.44000244140625	224.6699981689453	227.72999572753906	226.43099975585938	853000
256	2021-07-28	227.6699981689453	228.6199951171875	225.39999389648438	225.8300018310547	224.54183959960938	728100
257	2021-07-29	227.5	228.52999877929688	225.9199981689453	228.39999389648438	227.09718322753906	897700
258	2021-07-30	223.75999450683594	227.2899932861328	221.5	226.6699981689453	225.37704467773438	1558800
259	2021-08-02	227.24000549316406	228.4499969482422	225.3300018310547	225.49000549316406	224.2037811279297	884000
260	2021-08-03	226.38999938964844	230.89999389648438	225.33999633789062	230.6199951171875	229.3045196533203	797000
261	2021-08-04	229.6300048828125	230.77000427246094	227.52999877929688	227.60000610351562	226.3017578125	804200
262	2021-08-05	229.08999633789062	229.38999938964844	226.52999877929688	226.97999572753906	225.68527221679688	556400
263	2021-08-06	227.38999938964844	228.9199981689453	226.57000732421875	227.72999572753906	226.43099975585938	753900
264	2021-08-09	227.0	227.72000122070312	226.02999877929688	227.27000427246094	225.9736328125	584300
265	2021-08-10	227.58999633789062	231.63999938964844	227.58999633789062	230.7100067138672	229.39401245117188	968200
266	2021-08-11	230.89999389648438	234.22000122070312	230.89999389648438	233.8300018310547	232.4962158203125	923600
267	2021-08-12	233.30999755859375	234.6999969482422	232.41000366210938	232.5800018310547	231.2533416748047	603300
268	2021-08-13	232.77999877929688	233.41000366210938	231.77000427246094	233.00999450683594	231.68087768554688	556400
269	2021-08-16	232.92999267578125	235.57000732421875	231.41000366210938	235.1999969482422	233.8583984375	618500
270	2021-08-17	234.72999572753906	234.9199981689453	231.91000366210938	233.22000122070312	231.8896942138672	674000
271	2021-08-18	232.1999969482422	233.44000244140625	229.6999969482422	229.8800048828125	228.56874084472656	601100
272	2021-08-19	228.99000549316406	230.82000732421875	228.22000122070312	230.1999969482422	228.8869171142578	537400
273	2021-08-20	230.2899932861328	231.77000427246094	229.50999450683594	230.57000732421875	229.2548065185547	671700
274	2021-08-23	231.57000732421875	232.6699981689453	230.3300018310547	230.77000427246094	229.45367431640625	670500
275	2021-08-24	230.83999633789062	231.94000244140625	229.85000610351562	230.55999755859375	229.24485778808594	719100
276	2021-08-25	230.91000366210938	231.97000122070312	229.77999877929688	230.60000610351562	229.28463745117188	700700
277	2021-08-26	229.7899932861328	230.42999267578125	228.4499969482422	230.00999450683594	228.697998046875	813800
278	2021-08-27	231.02999877929688	232.6199951171875	229.99000549316406	230.63999938964844	229.32440185546875	737600
279	2021-08-30	231.50999450683594	233.8699951171875	231.35000610351562	232.80999755859375	231.48202514648438	545300
280	2021-08-31	232.91000366210938	233.25	231.8699951171875	232.86000061035156	231.53173828125	945200
281	2021-09-01	232.97999572753906	232.97999572753906	230.11000061035156	231.27999877929688	229.96075439453125	678000
282	2021-09-02	232.1300048828125	232.86000061035156	229.77000427246094	231.1300048828125	229.81161499023438	878400
283	2021-09-03	230.52999877929688	230.8300018310547	228.35000610351562	228.52999877929688	227.2264404296875	695100
284	2021-09-07	226.60000610351562	227.13999938964844	221.13999938964844	221.5800018310547	220.3160858154297	1759600
285	2021-09-08	221.17999267578125	222.83999633789062	220.0399932861328	221.80999755859375	220.54476928710938	972300
286	2021-09-09	222.0	222.5800018310547	219.69000244140625	219.99000549316406	218.7351531982422	859100
287	2021-09-10	220.86000061035156	221.16000366210938	218.63999938964844	218.77999877929688	217.5320587158203	649500
288	2021-09-13	220.4199981689453	221.0	217.3800048828125	219.35000610351562	218.09881591796875	824400
289	2021-09-14	219.9600067138672	220.4600067138672	216.30999755859375	217.07000732421875	215.83181762695312	890800
290	2021-09-15	216.7899932861328	220.5800018310547	216.25999450683594	220.1999969482422	218.94395446777344	987200
291	2021-09-16	219.85000610351562	220.1300048828125	217.60000610351562	217.83999633789062	216.597412109375	851900
292	2021-09-17	216.4600067138672	217.05999755859375	214.55999755859375	215.88999938964844	214.65853881835938	2025500
293	2021-09-20	213.1300048828125	215.64999389648438	212.24000549316406	215.47000122070312	214.24093627929688	1085200
294	2021-09-21	215.86000061035156	215.86000061035156	213.19000244140625	213.75999450683594	212.54067993164062	1026200
295	2021-09-22	215.2899932861328	217.74000549316406	214.75	215.6699981689453	214.43978881835938	1023600
296	2021-09-23	216.5	218.77999877929688	216.5	217.8800048828125	216.63719177246094	976300
297	2021-09-24	217.63999938964844	218.35000610351562	215.77999877929688	215.94000244140625	214.708251953125	689800
298	2021-09-27	215.5	218.25	215.25	216.55999755859375	215.32472229003906	882600
299	2021-09-28	216.0	217.1699981689453	213.6199951171875	213.8800048828125	212.66000366210938	1116100
300	2021-09-29	213.25999450683594	214.33999633789062	211.63999938964844	213.25999450683594	213.25999450683594	879300
301	2021-09-30	213.9499969482422	214.7899932861328	206.57000732421875	206.6300048828125	206.6300048828125	1100200
302	2021-10-01	207.35000610351562	208.22999572753906	204.00999450683594	206.8699951171875	206.8699951171875	1471200
303	2021-10-04	207.0	209.05999755859375	205.17999267578125	208.02999877929688	208.02999877929688	1683300
304	2021-10-05	207.5800018310547	213.91000366210938	207.0399932861328	212.52999877929688	212.52999877929688	1372100
305	2021-10-06	211.64999389648438	212.89999389648438	208.17999267578125	212.39999389648438	212.39999389648438	1088200
306	2021-10-07	214.5	216.07000732421875	213.41000366210938	215.25	215.25	795200
307	2021-10-08	214.75	217.38999938964844	213.2899932861328	216.39999389648438	216.39999389648438	871500
308	2021-10-11	216.1999969482422	217.89999389648438	213.83999633789062	213.8699951171875	213.8699951171875	771800
309	2021-10-12	213.8800048828125	215.63999938964844	212.75	213.60000610351562	213.60000610351562	871600
310	2021-10-13	214.2899932861328	216.75999450683594	213.1999969482422	214.77999877929688	214.77999877929688	969500
311	2021-10-14	216.10000610351562	221.77999877929688	216.10000610351562	221.42999267578125	221.42999267578125	1087100
312	2021-10-15	222.52000427246094	224.52000427246094	221.91000366210938	223.47000122070312	223.47000122070312	956900
313	2021-10-18	221.89999389648438	223.67999267578125	220.8300018310547	221.7899932861328	221.7899932861328	711700
314	2021-10-19	223.1699981689453	224.1199951171875	222.25999450683594	223.24000549316406	223.24000549316406	542400
315	2021-10-20	223.47999572753906	224.9199981689453	223.13999938964844	223.6699981689453	223.6699981689453	663400
316	2021-10-21	223.49000549316406	224.57000732421875	221.1199951171875	224.52999877929688	224.52999877929688	521700
317	2021-10-22	225.52999877929688	226.5500030517578	224.42999267578125	224.57000732421875	224.57000732421875	520400
318	2021-10-25	224.0800018310547	226.33999633789062	222.94000244140625	225.50999450683594	225.50999450683594	605800
319	2021-10-26	225.8699951171875	226.66000366210938	223.55999755859375	223.77999877929688	223.77999877929688	913600
320	2021-10-27	223.85000610351562	224.35000610351562	222.07000732421875	222.1999969482422	222.1999969482422	759800
321	2021-10-28	221.5	227.13999938964844	218.7100067138672	226.5399932861328	226.5399932861328	1122100
322	2021-10-29	225.85000610351562	229.10000610351562	225.5399932861328	227.8699951171875	227.8699951171875	1480000
323	2021-11-01	228.2100067138672	230.00999450683594	225.4199981689453	228.83999633789062	228.83999633789062	1122300
324	2021-11-02	229.5	230.6199951171875	227.24000549316406	230.1699981689453	230.1699981689453	961800
325	2021-11-03	229.75	229.9199981689453	225.92999267578125	229.27999877929688	229.27999877929688	882900
326	2021-11-04	229.8800048828125	234.0	229.8800048828125	232.6199951171875	232.6199951171875	1183000
327	2021-11-05	234.61000061035156	235.5399932861328	233.30999755859375	234.07000732421875	234.07000732421875	841100
328	2021-11-08	235.63999938964844	236.38999938964844	232.47000122070312	233.4499969482422	233.4499969482422	683900
329	2021-11-09	232.88999938964844	235.6199951171875	231.77999877929688	234.82000732421875	234.82000732421875	679200
330	2021-11-10	234.3800048828125	236.42999267578125	234.3800048828125	234.7100067138672	234.7100067138672	645200
331	2021-11-11	234.14999389648438	234.36000061035156	232.44000244140625	233.74000549316406	233.74000549316406	523000
332	2021-11-12	234.8699951171875	238.75	233.38999938964844	238.58999633789062	238.58999633789062	1078500
333	2021-11-15	238.99000549316406	241.61000061035156	238.17999267578125	239.02000427246094	239.02000427246094	756500
334	2021-11-16	240.0500030517578	243.05999755859375	239.86000061035156	242.07000732421875	242.07000732421875	872600
335	2021-11-17	242.0	243.27000427246094	240.19000244140625	242.63999938964844	242.63999938964844	957800
336	2021-11-18	242.50999450683594	243.74000549316406	240.13999938964844	240.97000122070312	240.97000122070312	852400
337	2021-11-19	241.92999267578125	243.0800018310547	240.60000610351562	241.94000244140625	241.94000244140625	1047800
338	2021-11-22	242.4199981689453	244.3000030517578	241.10000610351562	242.11000061035156	242.11000061035156	801300
339	2021-11-23	242.9199981689453	244.4499969482422	241.83999633789062	244.0500030517578	244.0500030517578	802700
340	2021-11-24	243.24000549316406	244.0500030517578	240.6300048828125	241.75999450683594	241.75999450683594	888000
341	2021-11-26	237.52999877929688	241.25999450683594	234.16000366210938	234.75	234.75	1061700
342	2021-11-29	236.64999389648438	238.94000244140625	235.22000122070312	238.11000061035156	238.11000061035156	846400
343	2021-11-30	236.61000061035156	236.72000122070312	231.50999450683594	232.14999389648438	232.14999389648438	2850700
344	2021-12-01	235.5800018310547	237.67999267578125	230.77000427246094	230.80999755859375	230.80999755859375	1095100
345	2021-12-02	231.9199981689453	236.10000610351562	231.49000549316406	235.1199951171875	235.1199951171875	989500
346	2021-12-03	235.6199951171875	236.61000061035156	232.83999633789062	235.9199981689453	235.9199981689453	939100