Volt/voltron/data/IPG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	18.670000076293945	18.90999984741211	18.329999923706055	18.549999237060547	17.48967742919922	4616000
3	2020-07-27	18.290000915527344	18.65999984741211	18.290000915527344	18.559999465942383	17.499107360839844	5844100
4	2020-07-28	17.780000686645508	18.59000015258789	17.780000686645508	18.40999984741211	17.357681274414062	5257300
5	2020-07-29	18.489999771118164	19.399999618530273	18.219999313354492	18.90999984741211	17.829099655151367	8548800
6	2020-07-30	18.700000762939453	18.700000762939453	18.34000015258789	18.40999984741211	17.357681274414062	3526200
7	2020-07-31	18.31999969482422	18.31999969482422	17.790000915527344	18.049999237060547	17.01825714111328	5247000
8	2020-08-03	18.110000610351562	18.56999969482422	17.899999618530273	18.420000076293945	17.367109298706055	3365900
9	2020-08-04	18.3700008392334	18.770000457763672	18.290000915527344	18.510000228881836	17.45196533203125	2575600
10	2020-08-05	18.709999084472656	18.899999618530273	18.43000030517578	18.690000534057617	17.62167739868164	4974700
11	2020-08-06	18.549999237060547	18.889999389648438	18.510000228881836	18.530000686645508	17.470821380615234	3875100
12	2020-08-07	18.3700008392334	18.489999771118164	18.110000610351562	18.40999984741211	17.357681274414062	5508800
13	2020-08-10	18.5	19.270000457763672	18.5	19.1200008392334	18.027097702026367	4494700
14	2020-08-11	19.420000076293945	19.93000030517578	19.270000457763672	19.299999237060547	18.196807861328125	4163000
15	2020-08-12	19.440000534057617	19.59000015258789	18.959999084472656	19.0	17.913955688476562	3527000
16	2020-08-13	18.799999237060547	19.0	18.670000076293945	18.790000915527344	17.715961456298828	3356100
17	2020-08-14	18.739999771118164	19.1299991607666	18.649999618530273	18.860000610351562	17.781959533691406	2444200
18	2020-08-17	18.889999389648438	18.93000030517578	18.469999313354492	18.579999923706055	17.517963409423828	2994600
19	2020-08-18	18.540000915527344	18.770000457763672	18.360000610351562	18.440000534057617	17.38596534729004	2954800
20	2020-08-19	18.510000228881836	18.68000030517578	18.260000228881836	18.34000015258789	17.291685104370117	2763000
21	2020-08-20	18.139999389648438	18.239999771118164	17.790000915527344	17.799999237060547	16.782548904418945	3243800
22	2020-08-21	17.670000076293945	17.719999313354492	17.420000076293945	17.479999542236328	16.480838775634766	3932100
23	2020-08-24	17.56999969482422	18.329999923706055	17.5	18.329999923706055	17.282255172729492	3349700
24	2020-08-25	18.459999084472656	18.459999084472656	17.959999084472656	18.1299991607666	17.093687057495117	1980800
25	2020-08-26	18.040000915527344	18.219999313354492	17.84000015258789	17.90999984741211	16.886259078979492	2196700
26	2020-08-27	18.049999237060547	18.600000381469727	18.049999237060547	18.399999618530273	17.34825325012207	3737900
27	2020-08-28	18.420000076293945	18.559999465942383	18.15999984741211	18.540000915527344	17.480249404907227	2000100
28	2020-08-31	18.31999969482422	18.43000030517578	17.729999542236328	17.760000228881836	16.978355407714844	3704200
29	2020-09-01	17.670000076293945	17.969999313354492	17.459999084472656	17.739999771118164	16.959238052368164	2859500
30	2020-09-02	17.770000457763672	18.190000534057617	17.739999771118164	17.950000762939453	17.159992218017578	5137000
31	2020-09-03	18.209999084472656	18.540000915527344	17.670000076293945	17.860000610351562	17.073957443237305	6127500
32	2020-09-04	18.200000762939453	18.239999771118164	17.719999313354492	17.84000015258789	17.05483627319336	2937100
33	2020-09-08	17.709999084472656	17.829999923706055	17.389999389648438	17.469999313354492	16.701120376586914	3297900
34	2020-09-09	17.610000610351562	17.639999389648438	17.18000030517578	17.200000762939453	16.443004608154297	5059800
35	2020-09-10	17.25	17.469999313354492	16.90999984741211	16.940000534057617	16.19444465637207	3525500
36	2020-09-11	17.0	17.360000610351562	16.8700008392334	17.299999237060547	16.538599014282227	3517700
37	2020-09-14	17.479999542236328	18.270000457763672	17.440000534057617	18.15999984741211	17.36075210571289	4152600
38	2020-09-15	18.1299991607666	18.290000915527344	17.75	18.049999237060547	17.255590438842773	2731800
39	2020-09-16	18.209999084472656	18.81999969482422	18.030000686645508	18.520000457763672	17.704906463623047	3901600
40	2020-09-17	18.139999389648438	18.6200008392334	17.989999771118164	18.290000915527344	17.485031127929688	3216700
41	2020-09-18	18.200000762939453	18.290000915527344	17.780000686645508	17.829999923706055	17.045276641845703	4544100
42	2020-09-21	17.350000381469727	17.520000457763672	16.719999313354492	16.93000030517578	16.184886932373047	3833600
43	2020-09-22	16.969999313354492	17.149999618530273	16.610000610351562	16.68000030517578	15.945890426635742	3819300
44	2020-09-23	16.6200008392334	16.920000076293945	16.18000030517578	16.200000762939453	15.487014770507812	3510300
45	2020-09-24	16.18000030517578	16.520000457763672	15.920000076293945	16.280000686645508	15.563494682312012	3252400
46	2020-09-25	16.18000030517578	16.90999984741211	16.06999969482422	16.8700008392334	16.127527236938477	5977800
47	2020-09-28	17.229999542236328	17.25	16.8799991607666	17.049999237060547	16.299602508544922	3219200
48	2020-09-29	17.040000915527344	17.100000381469727	16.540000915527344	16.6200008392334	15.888529777526855	2755600
49	2020-09-30	16.75	16.989999771118164	16.469999313354492	16.670000076293945	15.93632698059082	4702700
50	2020-10-01	16.799999237060547	16.979999542236328	16.600000381469727	16.770000457763672	16.03192710876465	3597200
51	2020-10-02	16.559999465942383	17.510000228881836	16.559999465942383	17.40999984741211	16.64375877380371	3828300
52	2020-10-05	17.6299991607666	17.90999984741211	17.5	17.6200008392334	16.844518661499023	2675400
53	2020-10-06	17.809999465942383	18.040000915527344	17.43000030517578	17.479999542236328	16.710678100585938	2741000
54	2020-10-07	17.649999618530273	18.139999389648438	17.649999618530273	18.030000686645508	17.236474990844727	2491900
55	2020-10-08	18.139999389648438	18.420000076293945	17.969999313354492	18.34000015258789	17.532827377319336	2813100
56	2020-10-09	18.540000915527344	18.670000076293945	18.219999313354492	18.360000610351562	17.551950454711914	5195000
57	2020-10-12	18.43000030517578	18.649999618530273	18.389999389648438	18.549999237060547	17.73358917236328	3792100
58	2020-10-13	18.450000762939453	18.549999237060547	17.93000030517578	17.93000030517578	17.1408748626709	3142100
59	2020-10-14	18.110000610351562	18.34000015258789	17.979999542236328	18.06999969482422	17.27471160888672	6248500
60	2020-10-15	17.75	18.0	17.43000030517578	17.959999084472656	17.169553756713867	2921300
61	2020-10-16	18.010000228881836	18.440000534057617	17.860000610351562	18.260000228881836	17.45635223388672	4448600
62	2020-10-19	18.360000610351562	18.459999084472656	17.700000762939453	17.739999771118164	16.959238052368164	3462100
63	2020-10-20	18.030000686645508	18.079999923706055	17.799999237060547	18.0	17.207794189453125	4567900
64	2020-10-21	18.149999618530273	18.799999237060547	17.719999313354492	18.700000762939453	17.87698745727539	6488200
65	2020-10-22	19.31999969482422	19.5	18.84000015258789	19.149999618530273	18.307180404663086	6172600
66	2020-10-23	19.3700008392334	19.399999618530273	18.969999313354492	19.34000015258789	18.488821029663086	3748300
67	2020-10-26	19.15999984741211	19.229999542236328	18.809999465942383	19.0	18.163782119750977	5945600
68	2020-10-27	19.06999969482422	19.149999618530273	18.729999542236328	18.850000381469727	18.0203857421875	5578200
69	2020-10-28	18.459999084472656	18.510000228881836	17.739999771118164	17.829999923706055	17.045276641845703	6317400
70	2020-10-29	17.739999771118164	18.540000915527344	17.56999969482422	18.309999465942383	17.504150390625	5293100
71	2020-10-30	18.31999969482422	18.670000076293945	17.979999542236328	18.09000015258789	17.293832778930664	5684200
72	2020-11-02	18.299999237060547	18.940000534057617	18.18000030517578	18.920000076293945	18.087303161621094	3856500
73	2020-11-03	19.149999618530273	19.489999771118164	18.979999542236328	19.350000381469727	18.49837875366211	4324500
74	2020-11-04	19.329999923706055	19.34000015258789	18.780000686645508	18.899999618530273	18.06818389892578	5021100
75	2020-11-05	19.1299991607666	19.600000381469727	19.09000015258789	19.530000686645508	18.67045783996582	3305600
76	2020-11-06	19.479999542236328	19.610000610351562	18.969999313354492	18.989999771118164	18.15422248840332	3854600
77	2020-11-09	20.65999984741211	21.739999771118164	20.65999984741211	21.09000015258789	20.16179847717285	7772500
78	2020-11-10	21.260000228881836	21.489999771118164	21.049999237060547	21.420000076293945	20.477275848388672	5745900
79	2020-11-11	21.43000030517578	21.43000030517578	20.3700008392334	20.770000457763672	19.85588264465332	6204200
80	2020-11-12	20.56999969482422	20.780000686645508	20.219999313354492	20.479999542236328	19.578645706176758	3461200
81	2020-11-13	20.719999313354492	21.280000686645508	20.649999618530273	21.15999984741211	20.228717803955078	3846300
82	2020-11-16	21.780000686645508	22.059999465942383	21.510000228881836	21.639999389648438	20.687589645385742	4310700
83	2020-11-17	21.389999389648438	21.979999542236328	21.25	21.899999618530273	20.936145782470703	3202300
84	2020-11-18	21.899999618530273	22.09000015258789	21.3700008392334	21.399999618530273	20.458154678344727	2882100
85	2020-11-19	21.110000610351562	21.6299991607666	21.059999465942383	21.59000015258789	20.639793395996094	2657300
86	2020-11-20	21.40999984741211	21.700000762939453	21.299999237060547	21.649999618530273	20.6971492767334	3127400
87	2020-11-23	21.950000762939453	22.239999771118164	21.719999313354492	22.09000015258789	21.117788314819336	2520200
88	2020-11-24	22.549999237060547	23.280000686645508	22.34000015258789	23.229999542236328	22.207612991333008	5715000
89	2020-11-25	22.969999313354492	23.219999313354492	22.65999984741211	23.110000610351562	22.092897415161133	4226200
90	2020-11-27	23.010000228881836	23.149999618530273	22.75	22.799999237060547	21.796539306640625	1307800
91	2020-11-30	22.440000534057617	22.700000762939453	22.209999084472656	22.280000686645508	21.54033851623535	4915300
92	2020-12-01	22.6200008392334	22.969999313354492	22.469999313354492	22.790000915527344	22.033405303955078	4689500
93	2020-12-02	22.799999237060547	23.200000762939453	22.549999237060547	23.200000762939453	22.429794311523438	4049600
94	2020-12-03	23.209999084472656	23.84000015258789	23.149999618530273	23.690000534057617	22.903528213500977	4354600
95	2020-12-04	23.780000686645508	24.06999969482422	23.649999618530273	23.959999084472656	23.164562225341797	3496400
96	2020-12-07	23.899999618530273	23.969999313354492	23.600000381469727	23.84000015258789	23.048547744750977	3228500
97	2020-12-08	23.65999984741211	23.940000534057617	23.549999237060547	23.65999984741211	22.874521255493164	3597800
98	2020-12-09	23.829999923706055	24.149999618530273	23.520000457763672	23.700000762939453	22.913196563720703	3894300
99	2020-12-10	23.389999389648438	23.75	23.229999542236328	23.639999389648438	22.855186462402344	2503600
100	2020-12-11	23.75	24.219999313354492	23.610000610351562	23.920000076293945	23.125892639160156	3674500
101	2020-12-14	24.190000534057617	24.3799991607666	23.690000534057617	23.700000762939453	22.913196563720703	5147700
102	2020-12-15	23.940000534057617	24.280000686645508	23.739999771118164	24.190000534057617	23.386926651000977	2883400
103	2020-12-16	24.219999313354492	24.34000015258789	23.90999984741211	24.100000381469727	23.299915313720703	2099500
104	2020-12-17	24.329999923706055	24.329999923706055	23.510000228881836	23.799999237060547	23.00987434387207	3029100
105	2020-12-18	23.739999771118164	24.030000686645508	23.59000015258789	23.940000534057617	23.145225524902344	8365500
106	2020-12-21	23.540000915527344	23.579999923706055	23.030000686645508	23.420000076293945	22.642492294311523	3773200
107	2020-12-22	23.549999237060547	23.700000762939453	22.989999771118164	23.059999465942383	22.29444122314453	4079200
108	2020-12-23	23.1299991607666	23.700000762939453	23.1299991607666	23.520000457763672	22.73917007446289	2927000
109	2020-12-24	23.610000610351562	23.610000610351562	23.270000457763672	23.520000457763672	22.73917007446289	850500
110	2020-12-28	23.65999984741211	24.100000381469727	23.56999969482422	23.790000915527344	23.000207901000977	2303100
111	2020-12-29	23.84000015258789	23.93000030517578	23.549999237060547	23.68000030517578	22.89385986328125	1783400
112	2020-12-30	23.719999313354492	23.899999618530273	23.420000076293945	23.459999084472656	22.681161880493164	1841200
113	2020-12-31	23.540000915527344	23.600000381469727	23.309999465942383	23.520000457763672	22.73917007446289	2043900
114	2021-01-04	23.469999313354492	23.6200008392334	23.049999237060547	23.139999389648438	22.37178611755371	3177500
115	2021-01-05	23.149999618530273	23.530000686645508	23.049999237060547	23.260000228881836	22.48780059814453	3005500
116	2021-01-06	24.0	25.190000534057617	24.0	25.049999237060547	24.21837615966797	5492600
117	2021-01-07	24.989999771118164	25.229999542236328	24.40999984741211	24.459999084472656	23.64796257019043	4610800
118	2021-01-08	24.450000762939453	24.68000030517578	24.149999618530273	24.34000015258789	23.531946182250977	3758400
119	2021-01-11	24.100000381469727	24.479999542236328	23.979999542236328	24.420000076293945	23.609291076660156	2970300
120	2021-01-12	24.479999542236328	24.700000762939453	24.25	24.549999237060547	23.734973907470703	3077500
121	2021-01-13	24.440000534057617	24.81999969482422	24.260000228881836	24.440000534057617	23.62862777709961	2889400
122	2021-01-14	24.549999237060547	25.139999389648438	24.440000534057617	24.93000030517578	24.102359771728516	3784100
123	2021-01-15	24.84000015258789	25.0	24.3799991607666	24.940000534057617	24.112030029296875	3249000
124	2021-01-19	25.049999237060547	25.139999389648438	24.670000076293945	24.93000030517578	24.102359771728516	3931500
125	2021-01-20	25.06999969482422	25.06999969482422	24.3700008392334	24.68000030517578	23.860660552978516	2981000
126	2021-01-21	24.6299991607666	25.1200008392334	24.540000915527344	24.68000030517578	23.860660552978516	3353800
127	2021-01-22	24.59000015258789	24.639999389648438	24.18000030517578	24.579999923706055	23.76398277282715	2844500
128	2021-01-25	24.280000686645508	24.850000381469727	24.260000228881836	24.65999984741211	23.841323852539062	2748100
129	2021-01-26	24.8700008392334	25.309999465942383	24.75	25.209999084472656	24.373062133789062	2783300
130	2021-01-27	24.90999984741211	25.56999969482422	24.489999771118164	24.68000030517578	23.860660552978516	4412200
131	2021-01-28	24.93000030517578	25.139999389648438	24.559999465942383	24.6200008392334	23.80265235900879	5496300
132	2021-01-29	24.549999237060547	24.709999084472656	23.889999389648438	24.06999969482422	23.270912170410156	6393500
133	2021-02-01	24.31999969482422	24.8799991607666	23.989999771118164	24.81999969482422	23.99601173400879	3071800
134	2021-02-02	25.149999618530273	25.360000610351562	24.81999969482422	25.149999618530273	24.31505584716797	3909300
135	2021-02-03	25.059999465942383	25.719999313354492	25.020000457763672	25.469999313354492	24.624433517456055	3154700
136	2021-02-04	25.510000228881836	25.950000762939453	25.459999084472656	25.809999465942383	24.953144073486328	3656400
137	2021-02-05	25.959999084472656	26.579999923706055	25.8700008392334	25.979999542236328	25.117504119873047	4989600
138	2021-02-08	26.209999084472656	26.649999618530273	25.969999313354492	26.610000610351562	25.726587295532227	4723000
139	2021-02-09	26.459999084472656	26.540000915527344	26.010000228881836	26.290000915527344	25.417211532592773	5537900
140	2021-02-10	25.5	25.5	23.959999084472656	24.549999237060547	23.734973907470703	9038900
141	2021-02-11	24.479999542236328	24.530000686645508	24.149999618530273	24.479999542236328	23.667299270629883	4099400
142	2021-02-12	24.399999618530273	24.670000076293945	24.360000610351562	24.6299991607666	23.812318801879883	2062700
143	2021-02-16	24.760000228881836	24.920000076293945	24.31999969482422	24.8700008392334	24.044355392456055	2572800
144	2021-02-17	24.729999542236328	25.290000915527344	24.5	25.15999984741211	24.324722290039062	2508100
145	2021-02-18	25.190000534057617	25.190000534057617	24.639999389648438	24.809999465942383	23.986345291137695	3963300
146	2021-02-19	25.030000686645508	25.6299991607666	24.969999313354492	25.559999465942383	24.711444854736328	3961100
147	2021-02-22	25.520000457763672	26.68000030517578	25.520000457763672	26.489999771118164	25.610567092895508	4406000
148	2021-02-23	26.6299991607666	26.75	26.020000457763672	26.579999923706055	25.69758415222168	3721000
149	2021-02-24	26.540000915527344	27.06999969482422	26.25	27.0	26.1036376953125	4582700
150	2021-02-25	27.0	27.049999237060547	25.969999313354492	26.079999923706055	25.214183807373047	3192200
151	2021-02-26	25.969999313354492	26.469999313354492	25.549999237060547	26.1200008392334	25.51702880859375	5222100
152	2021-03-01	26.520000457763672	27.280000686645508	26.459999084472656	26.790000915527344	26.171560287475586	4111400
153	2021-03-02	26.6299991607666	27.030000686645508	26.56999969482422	26.959999084472656	26.337635040283203	3842100
154	2021-03-03	27.110000610351562	27.559999465942383	27.0	27.280000686645508	26.650249481201172	5379900
155	2021-03-04	27.280000686645508	27.799999237060547	26.520000457763672	26.950000762939453	26.32786750793457	5648600
156	2021-03-05	27.309999465942383	28.059999465942383	26.729999542236328	27.8799991607666	27.23639488220215	4016100
157	2021-03-08	28.290000915527344	28.809999465942383	28.110000610351562	28.540000915527344	27.881162643432617	3519000
158	2021-03-09	28.549999237060547	28.780000686645508	28.209999084472656	28.5	27.842084884643555	3902000
159	2021-03-10	28.65999984741211	29.440000534057617	28.489999771118164	29.18000030517578	28.506385803222656	4042300
160	2021-03-11	29.09000015258789	29.649999618530273	28.979999542236328	29.290000915527344	28.613847732543945	2502700
161	2021-03-12	29.43000030517578	29.799999237060547	29.389999389648438	29.610000610351562	28.926462173461914	2848800
162	2021-03-15	29.610000610351562	29.739999771118164	29.0	29.260000228881836	28.58453941345215	4319300
163	2021-03-16	29.260000228881836	29.329999923706055	28.719999313354492	29.280000686645508	28.604080200195312	3741400
164	2021-03-17	29.420000076293945	29.989999771118164	29.020000457763672	29.93000030517578	29.23907470703125	5813800
165	2021-03-18	29.860000610351562	30.43000030517578	29.639999389648438	29.670000076293945	28.985074996948242	4261400
166	2021-03-19	29.489999771118164	30.06999969482422	29.15999984741211	29.59000015258789	28.90692138671875	11894100
167	2021-03-22	29.6299991607666	29.639999389648438	29.049999237060547	29.270000457763672	28.594310760498047	3639800
168	2021-03-23	28.81999969482422	28.959999084472656	28.049999237060547	28.239999771118164	27.588085174560547	3664300
169	2021-03-24	28.450000762939453	28.690000534057617	27.829999923706055	27.829999923706055	27.18755340576172	3592400
170	2021-03-25	27.75	28.700000762939453	27.559999465942383	28.530000686645508	27.87139320373535	4379800
171	2021-03-26	28.739999771118164	28.8799991607666	28.15999984741211	28.440000534057617	27.783470153808594	6189900
172	2021-03-29	28.3700008392334	28.959999084472656	27.889999389648438	28.360000610351562	27.7053165435791	4392100
173	2021-03-30	28.579999923706055	29.5	28.40999984741211	29.309999465942383	28.633386611938477	5909300
174	2021-03-31	29.209999084472656	29.56999969482422	28.809999465942383	29.200000762939453	28.52592658996582	5269100
175	2021-04-01	29.149999618530273	29.350000381469727	28.84000015258789	29.350000381469727	28.67246437072754	2980900
176	2021-04-05	29.59000015258789	29.65999984741211	29.209999084472656	29.479999542236328	28.799463272094727	2475200
177	2021-04-06	29.479999542236328	29.739999771118164	29.309999465942383	29.59000015258789	28.90692138671875	3354200
178	2021-04-07	29.780000686645508	29.8700008392334	29.229999542236328	29.520000457763672	28.838539123535156	2752000
179	2021-04-08	29.450000762939453	29.579999923706055	29.100000381469727	29.450000762939453	28.770156860351562	3354900
180	2021-04-09	29.450000762939453	29.639999389648438	29.18000030517578	29.399999618530273	28.721309661865234	2484800
181	2021-04-12	29.5	30.1200008392334	29.3799991607666	29.989999771118164	29.29768943786621	4810900
182	2021-04-13	29.850000381469727	30.030000686645508	29.450000762939453	29.540000915527344	28.858078002929688	4509100
183	2021-04-14	29.6200008392334	30.290000915527344	29.450000762939453	29.920000076293945	29.229305267333984	5222400
184	2021-04-15	30.0	30.829999923706055	29.920000076293945	30.43000030517578	29.72753143310547	5313200
185	2021-04-16	30.649999618530273	30.739999771118164	30.280000686645508	30.600000381469727	29.893606185913086	3282800
186	2021-04-19	30.350000381469727	30.579999923706055	30.149999618530273	30.440000534057617	29.737300872802734	3540900
187	2021-04-20	30.399999618530273	30.56999969482422	29.829999923706055	30.010000228881836	29.31722640991211	4639200
188	2021-04-21	29.850000381469727	30.709999084472656	29.739999771118164	30.690000534057617	29.981529235839844	3575800
189	2021-04-22	30.149999618530273	30.3700008392334	29.510000228881836	29.6299991607666	28.945999145507812	4889900
190	2021-04-23	29.799999237060547	29.979999542236328	29.610000610351562	29.719999313354492	29.033920288085938	3951100
191	2021-04-26	29.799999237060547	30.049999237060547	29.549999237060547	29.719999313354492	29.033920288085938	3064700
192	2021-04-27	29.639999389648438	30.020000457763672	29.3799991607666	29.84000015258789	29.151151657104492	4385600
193	2021-04-28	30.579999923706055	31.459999084472656	30.31999969482422	31.1299991607666	30.4113712310791	6345400
194	2021-04-29	31.520000457763672	32.04999923706055	31.34000015258789	32.040000915527344	31.30036735534668	4612100
195	2021-04-30	31.93000030517578	31.93000030517578	31.549999237060547	31.75	31.017057418823242	4987400
196	2021-05-03	32.06999969482422	32.41999816894531	31.850000381469727	32.06999969482422	31.32967185974121	4200100
197	2021-05-04	32.02000045776367	32.599998474121094	31.84000015258789	32.58000183105469	31.82790184020996	3597900
198	2021-05-05	32.61000061035156	32.7599983215332	32.11000061035156	32.63999938964844	31.886512756347656	3215000
199	2021-05-06	32.790000915527344	32.97999954223633	32.31999969482422	32.93000030517578	32.16981887817383	2518600
200	2021-05-07	32.650001525878906	33.5	32.599998474121094	33.470001220703125	32.697357177734375	2621700
201	2021-05-10	33.47999954223633	33.709999084472656	32.689998626708984	32.790000915527344	32.033050537109375	4600300
202	2021-05-11	32.47999954223633	33.029998779296875	32.119998931884766	32.38999938964844	31.642284393310547	3280900
203	2021-05-12	32.290000915527344	32.5	31.469999313354492	31.530000686645508	30.802139282226562	2801100
204	2021-05-13	31.56999969482422	32.400001525878906	31.56999969482422	32.33000183105469	31.58367156982422	3700300
205	2021-05-14	32.52000045776367	32.630001068115234	32.310001373291016	32.52000045776367	31.769287109375	3131300
206	2021-05-17	32.59000015258789	32.709999084472656	32.36000061035156	32.56999969482422	31.818132400512695	1985400
207	2021-05-18	32.72999954223633	33.029998779296875	32.470001220703125	32.5	31.749744415283203	3095700
208	2021-05-19	32.119998931884766	33.290000915527344	31.600000381469727	32.59000015258789	31.83766746520996	4833300
209	2021-05-20	32.709999084472656	33.130001068115234	32.4900016784668	33.02000045776367	32.25774383544922	3362800
210	2021-05-21	33.09000015258789	33.630001068115234	33.060001373291016	33.220001220703125	32.453125	3021700
211	2021-05-24	33.380001068115234	33.599998474121094	33.130001068115234	33.33000183105469	32.56058883666992	3016500
212	2021-05-25	33.529998779296875	33.7599983215332	32.7400016784668	32.77000045776367	32.01351547241211	4448800
213	2021-05-26	32.939998626708984	33.220001220703125	32.83000183105469	33.15999984741211	32.39451217651367	4183300
214	2021-05-27	33.45000076293945	33.65999984741211	33.220001220703125	33.33000183105469	32.56058883666992	9740000
215	2021-05-28	33.38999938964844	33.720001220703125	32.97999954223633	33.689998626708984	32.912269592285156	4461600
216	2021-06-01	34.18000030517578	34.40999984741211	33.720001220703125	33.9900016784668	33.20534896850586	3720400
217	2021-06-02	34.040000915527344	34.06999969482422	33.63999938964844	33.93000030517578	33.14673614501953	3721400
218	2021-06-03	33.65999984741211	34.04999923706055	33.47999954223633	34.0099983215332	33.22488784790039	4433500
219	2021-06-04	33.79999923706055	34.0099983215332	33.279998779296875	33.7400016784668	33.22488784790039	2913800
220	2021-06-07	33.900001525878906	33.90999984741211	33.2599983215332	33.439998626708984	32.92947006225586	3214200
221	2021-06-08	33.2400016784668	33.61000061035156	32.939998626708984	33.56999969482422	33.0574836730957	2842700
222	2021-06-09	33.5	33.599998474121094	33.31999969482422	33.52000045776367	33.00824737548828	2654300
223	2021-06-10	33.68000030517578	33.959999084472656	33.36000061035156	33.560001373291016	33.047637939453125	4673000
224	2021-06-11	33.68000030517578	34.349998474121094	33.63999938964844	34.15999984741211	33.63847732543945	5051100
225	2021-06-14	34.15999984741211	34.43000030517578	33.47999954223633	33.630001068115234	33.11656951904297	3853300
226	2021-06-15	33.709999084472656	33.79999923706055	33.400001525878906	33.7400016784668	33.22488784790039	2595900
227	2021-06-16	33.63999938964844	33.72999954223633	33.119998931884766	33.45000076293945	32.9393196105957	2338900
228	2021-06-17	33.540000915527344	33.779998779296875	32.0099983215332	32.43000030517578	31.93488883972168	3533000
229	2021-06-18	31.979999542236328	32.18000030517578	31.350000381469727	31.510000228881836	31.028934478759766	8422400
230	2021-06-21	31.770000457763672	32.41999816894531	31.770000457763672	32.38999938964844	31.895498275756836	2814700
231	2021-06-22	32.34000015258789	32.470001220703125	31.709999084472656	31.940000534057617	31.452369689941406	3117600
232	2021-06-23	32.0099983215332	32.279998779296875	31.90999984741211	32.040000915527344	31.550844192504883	2697600
233	2021-06-24	32.29999923706055	32.650001525878906	32.06999969482422	32.54999923706055	32.05305480957031	2933100
234	2021-06-25	32.599998474121094	32.9900016784668	32.529998779296875	32.709999084472656	32.21061325073242	2811100
235	2021-06-28	32.630001068115234	32.88999938964844	31.649999618530273	31.860000610351562	31.373592376708984	3392000
236	2021-06-29	32.040000915527344	32.20000076293945	31.68000030517578	31.780000686645508	31.294811248779297	3022200
237	2021-06-30	31.68000030517578	32.5099983215332	31.639999389648438	32.4900016784668	31.993974685668945	4645400
238	2021-07-01	32.779998779296875	33.34000015258789	32.630001068115234	33.150001525878906	32.643898010253906	2951500
239	2021-07-02	33.36000061035156	33.45000076293945	32.9900016784668	33.040000915527344	32.53557586669922	2972400
240	2021-07-06	33.09000015258789	33.15999984741211	32.0	32.38999938964844	31.895498275756836	3673000
241	2021-07-07	32.119998931884766	32.540000915527344	31.65999984741211	32.36000061035156	31.86595916748047	3396500
242	2021-07-08	31.729999542236328	32.349998474121094	31.540000915527344	31.93000030517578	31.442522048950195	4280000
243	2021-07-09	32.52000045776367	33.16999816894531	32.22999954223633	33.08000183105469	32.57497024536133	2512300
244	2021-07-12	32.77000045776367	33.34000015258789	32.52000045776367	33.0	32.496185302734375	2557600
245	2021-07-13	32.83000183105469	32.93000030517578	32.34000015258789	32.36000061035156	31.86595916748047	2518400
246	2021-07-14	32.630001068115234	33.02000045776367	32.41999816894531	32.4900016784668	31.993974685668945	3616700
247	2021-07-15	32.15999984741211	32.599998474121094	32.040000915527344	32.060001373291016	31.570537567138672	3289000
248	2021-07-16	32.18000030517578	32.29999923706055	31.3799991607666	31.440000534057617	30.960002899169922	3015500
249	2021-07-19	30.969999313354492	31.219999313354492	30.459999084472656	30.899999618530273	30.428247451782227	7085300
250	2021-07-20	31.200000762939453	31.510000228881836	30.450000762939453	31.270000457763672	30.792600631713867	7614900
251	2021-07-21	34.540000915527344	35.63999938964844	33.91999816894531	34.810001373291016	34.2785530090332	14571800
252	2021-07-22	35.40999984741211	35.40999984741211	33.900001525878906	34.11000061035156	33.58924102783203	5636100
253	2021-07-23	34.380001068115234	35.31999969482422	34.209999084472656	35.290000915527344	34.75122833251953	6731500
254	2021-07-26	35.41999816894531	35.95000076293945	35.0099983215332	35.630001068115234	35.08603286743164	4863500
255	2021-07-27	35.27000045776367	35.7400016784668	34.90999984741211	35.34000015258789	34.80046463012695	4447100
256	2021-07-28	35.529998779296875	35.529998779296875	34.79999923706055	35.25	34.71183776855469	4612500
257	2021-07-29	35.54999923706055	35.66999816894531	34.900001525878906	34.939998626708984	34.40656661987305	5398000
258	2021-07-30	34.81999969482422	35.43000030517578	34.810001373291016	35.36000061035156	34.82015609741211	6122100
259	2021-08-02	35.66999816894531	36.2599983215332	35.40999984741211	35.54999923706055	35.00725555419922	3596900
260	2021-08-03	35.599998474121094	36.16999816894531	34.97999954223633	36.029998779296875	35.47992706298828	3910100
261	2021-08-04	35.75	36.22999954223633	35.5099983215332	35.560001373291016	35.01710510253906	3913100
262	2021-08-05	35.84000015258789	36.52000045776367	35.72999954223633	36.47999954223633	35.923057556152344	3104800
263	2021-08-06	36.689998626708984	37.04999923706055	36.310001373291016	36.93000030517578	36.366188049316406	2750200
264	2021-08-09	36.720001220703125	36.720001220703125	35.9900016784668	36.380001068115234	35.8245849609375	3386100
265	2021-08-10	36.380001068115234	37.119998931884766	36.25	36.91999816894531	36.3563346862793	2475800
266	2021-08-11	36.900001525878906	37.59000015258789	36.720001220703125	37.5	36.927486419677734	2736100
267	2021-08-12	37.54999923706055	37.779998779296875	36.900001525878906	37.58000183105469	37.006263732910156	2946500
268	2021-08-13	37.61000061035156	37.880001068115234	37.279998779296875	37.52000045776367	36.94717788696289	2318700
269	2021-08-16	37.38999938964844	37.72999954223633	37.11000061035156	37.599998474121094	37.02595901489258	2517600
270	2021-08-17	37.68000030517578	37.75	37.09000015258789	37.45000076293945	36.87825012207031	3501200
271	2021-08-18	37.29999923706055	37.58000183105469	36.84000015258789	36.869998931884766	36.307098388671875	3251000
272	2021-08-19	36.40999984741211	36.91999816894531	36.09000015258789	36.099998474121094	35.54885482788086	3425500
273	2021-08-20	36.130001068115234	36.560001373291016	35.83000183105469	36.45000076293945	35.893516540527344	4467900
274	2021-08-23	36.81999969482422	37.209999084472656	36.560001373291016	37.0099983215332	36.44496154785156	3538500
275	2021-08-24	37.029998779296875	37.29999923706055	36.88999938964844	37.02000045776367	36.454811096191406	3687000
276	2021-08-25	37.11000061035156	37.439998626708984	36.83000183105469	37.119998931884766	36.55328369140625	4429600
277	2021-08-26	36.970001220703125	37.0099983215332	36.439998626708984	36.45000076293945	35.893516540527344	2293900
278	2021-08-27	36.4900016784668	36.9900016784668	36.45000076293945	36.84000015258789	36.27756118774414	2497700
279	2021-08-30	36.65999984741211	36.959999084472656	36.47999954223633	36.540000915527344	35.98214340209961	2617500
280	2021-08-31	36.56999969482422	37.290000915527344	36.29999923706055	37.22999954223633	36.93452072143555	4168200
281	2021-09-01	37.220001220703125	37.529998779296875	36.90999984741211	37.150001525878906	36.855159759521484	3373000
282	2021-09-02	37.25	37.529998779296875	36.97999954223633	37.5099983215332	37.21229934692383	2583200
283	2021-09-03	37.52000045776367	37.599998474121094	37.09000015258789	37.29999923706055	37.00396728515625	2267100
284	2021-09-07	37.290000915527344	37.4900016784668	36.77000045776367	36.81999969482422	36.527774810791016	2219900
285	2021-09-08	36.93000030517578	37.27000045776367	36.68000030517578	37.150001525878906	36.855159759521484	3094400
286	2021-09-09	37.16999816894531	37.25	36.41999816894531	36.81999969482422	36.527774810791016	3649800
287	2021-09-10	36.9900016784668	37.029998779296875	36.130001068115234	36.15999984741211	35.873016357421875	2237900
288	2021-09-13	36.619998931884766	37.029998779296875	36.2599983215332	37.0099983215332	36.71626663208008	3620100
289	2021-09-14	37.029998779296875	37.290000915527344	36.86000061035156	37.02000045776367	36.72618865966797	3218200
290	2021-09-15	37.0	37.66999816894531	36.7599983215332	37.65999984741211	37.36111068725586	3040400
291	2021-09-16	37.75	37.7599983215332	36.93000030517578	37.06999969482422	36.77579116821289	2599200
292	2021-09-17	36.95000076293945	37.349998474121094	36.7599983215332	36.9900016784668	36.69643020629883	3827200
293	2021-09-20	36.16999816894531	36.58000183105469	35.66999816894531	36.220001220703125	35.93254089355469	2657000
294	2021-09-21	36.61000061035156	37.09000015258789	35.9900016784668	36.02000045776367	35.734127044677734	5705800
295	2021-09-22	36.459999084472656	37.36000061035156	36.36000061035156	36.9900016784668	36.69643020629883	3937800
296	2021-09-23	37.36000061035156	38.650001525878906	37.22999954223633	38.40999984741211	38.10515594482422	3919800
297	2021-09-24	38.33000183105469	39.029998779296875	38.279998779296875	38.880001068115234	38.57143020629883	3274000
298	2021-09-27	39.119998931884766	39.349998474121094	38.68000030517578	38.720001220703125	38.412696838378906	3219100
299	2021-09-28	38.619998931884766	38.790000915527344	37.4900016784668	37.540000915527344	37.242061614990234	3237500
300	2021-09-29	37.779998779296875	37.90999984741211	37.20000076293945	37.4900016784668	37.19245910644531	2585900
301	2021-09-30	37.75	37.79999923706055	36.65999984741211	36.66999816894531	36.378963470458984	3502100
302	2021-10-01	37.0	38.060001373291016	36.720001220703125	37.84000015258789	37.53968048095703	2825100
303	2021-10-04	37.65999984741211	38.18000030517578	37.25	37.470001220703125	37.1726188659668	2610900
304	2021-10-05	38.130001068115234	38.369998931884766	37.31999969482422	38.0	37.69841003417969	3378300
305	2021-10-06	37.36000061035156	37.869998931884766	36.689998626708984	37.400001525878906	37.10317611694336	2760400
306	2021-10-07	37.7599983215332	38.20000076293945	37.59000015258789	37.720001220703125	37.42063522338867	2550700
307	2021-10-08	37.90999984741211	38.06999969482422	37.16999816894531	37.22999954223633	36.93452072143555	2794000
308	2021-10-11	37.20000076293945	37.529998779296875	36.900001525878906	37.380001068115234	37.08333206176758	2543700
309	2021-10-12	37.5099983215332	37.560001373291016	36.7400016784668	36.880001068115234	36.587303161621094	2900600
310	2021-10-13	36.95000076293945	37.09000015258789	36.41999816894531	36.83000183105469	36.53770065307617	2548900
311	2021-10-14	37.209999084472656	38.290000915527344	37.209999084472656	38.099998474121094	37.79761505126953	3369700
312	2021-10-15	38.33000183105469	38.59000015258789	38.13999938964844	38.220001220703125	37.91666793823242	2269700
313	2021-10-18	38.0099983215332	38.439998626708984	37.86000061035156	38.15999984741211	37.85714340209961	2298100
314	2021-10-19	38.47999954223633	38.709999084472656	37.9900016784668	38.2599983215332	37.95634460449219	4475200
315	2021-10-20	37.83000183105469	38.400001525878906	37.189998626708984	38.0099983215332	37.70833206176758	4665800
316	2021-10-21	37.279998779296875	38.18000030517578	36.09000015258789	37.08000183105469	36.78571319580078	6638300
317	2021-10-22	37.08000183105469	37.790000915527344	36.650001525878906	36.959999084472656	36.666664123535156	3087800
318	2021-10-25	36.970001220703125	37.130001068115234	35.93000030517578	36.150001525878906	35.863094329833984	3522300
319	2021-10-26	36.290000915527344	36.68000030517578	36.040000915527344	36.58000183105469	36.2896842956543	3441600
320	2021-10-27	36.47999954223633	36.65999984741211	36.0099983215332	36.02000045776367	35.734127044677734	2681200
321	2021-10-28	36.20000076293945	36.66999816894531	35.939998626708984	36.65999984741211	36.36904525756836	2317600
322	2021-10-29	36.59000015258789	37.0099983215332	36.369998931884766	36.56999969482422	36.279762268066406	2388100
323	2021-11-01	36.93000030517578	37.0	36.4900016784668	36.79999923706055	36.5079345703125	3009600
324	2021-11-02	36.56999969482422	36.810001373291016	35.36000061035156	35.65999984741211	35.376983642578125	3847600
325	2021-11-03	35.459999084472656	35.84000015258789	35.06999969482422	35.83000183105469	35.54563522338867	4121800
326	2021-11-04	35.70000076293945	36.130001068115234	35.369998931884766	35.779998779296875	35.496028900146484	2806000
327	2021-11-05	36.2400016784668	36.630001068115234	36.150001525878906	36.41999816894531	36.130950927734375	3324300
328	2021-11-08	36.790000915527344	36.849998474121094	36.06999969482422	36.27000045776367	35.98214340209961	2789800
329	2021-11-09	36.099998474121094	36.31999969482422	35.5099983215332	36.029998779296875	35.74404525756836	2127700
330	2021-11-10	36.0099983215332	36.720001220703125	35.61000061035156	36.09000015258789	35.80356979370117	2250600
331	2021-11-11	36.099998474121094	37.029998779296875	35.869998931884766	36.9900016784668	36.69643020629883	2952900
332	2021-11-12	37.09000015258789	37.220001220703125	36.33000183105469	36.34000015258789	36.05158615112305	1964500
333	2021-11-15	36.380001068115234	36.720001220703125	35.97999954223633	36.130001068115234	35.84325408935547	1858100
334	2021-11-16	36.09000015258789	36.18000030517578	35.7400016784668	35.849998474121094	35.56547546386719	2823000
335	2021-11-17	35.709999084472656	36.27000045776367	35.709999084472656	35.88999938964844	35.60515594482422	2430800
336	2021-11-18	35.959999084472656	36.040000915527344	34.59000015258789	34.70000076293945	34.42460250854492	4416200
337	2021-11-19	34.40999984741211	34.56999969482422	34.060001373291016	34.349998474121094	34.07737731933594	3984400
338	2021-11-22	34.4900016784668	34.63999938964844	34.2400016784668	34.31999969482422	34.0476188659668	2488200
339	2021-11-23	34.540000915527344	34.810001373291016	34.38999938964844	34.5099983215332	34.236106872558594	3612100
340	2021-11-24	34.25	34.68000030517578	34.119998931884766	34.470001220703125	34.19643020629883	2018400
341	2021-11-26	33.25	33.849998474121094	32.93000030517578	33.790000915527344	33.52182388305664	2411800
342	2021-11-29	34.15999984741211	34.27000045776367	33.31999969482422	34.02000045776367	33.75	2819100
343	2021-11-30	33.400001525878906	33.68000030517578	32.709999084472656	33.189998626708984	33.189998626708984	8506800
344	2021-12-01	33.86000061035156	34.63999938964844	33.029998779296875	33.060001373291016	33.060001373291016	6385800
345	2021-12-02	33.2400016784668	34.779998779296875	33.20000076293945	34.4900016784668	34.4900016784668	3412200
346	2021-12-03	34.59000015258789	35.099998474121094	34.209999084472656	34.41999816894531	34.41999816894531	4157800