Volt/voltron/data/IPGP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	174.83999633789062	179.1999969482422	173.05999755859375	175.2899932861328	175.2899932861328	383700
3	2020-07-27	176.92999267578125	183.74000549316406	175.00999450683594	183.07000732421875	183.07000732421875	280700
4	2020-07-28	181.72000122070312	183.35000610351562	180.1199951171875	180.52999877929688	180.52999877929688	279800
5	2020-07-29	181.8699951171875	183.8300018310547	180.69000244140625	181.5	181.5	411000
6	2020-07-30	178.25	182.47999572753906	176.86000061035156	180.97000122070312	180.97000122070312	385000
7	2020-07-31	181.77999877929688	182.0500030517578	177.05999755859375	179.00999450683594	179.00999450683594	529800
8	2020-08-03	180.61000061035156	183.44000244140625	178.9600067138672	180.00999450683594	180.00999450683594	497900
9	2020-08-04	177.8800048828125	177.8800048828125	161.0500030517578	167.66000366210938	167.66000366210938	879200
10	2020-08-05	171.10000610351562	173.25	165.1199951171875	166.6699981689453	166.6699981689453	366400
11	2020-08-06	166.9199981689453	166.94000244140625	163.57000732421875	165.02000427246094	165.02000427246094	474900
12	2020-08-07	164.5399932861328	164.5399932861328	161.22000122070312	163.25999450683594	163.25999450683594	392900
13	2020-08-10	162.6300048828125	164.52999877929688	157.38999938964844	158.1999969482422	158.1999969482422	474700
14	2020-08-11	157.5399932861328	162.27999877929688	156.47000122070312	158.94000244140625	158.94000244140625	558700
15	2020-08-12	160.3800048828125	162.0500030517578	159.02000427246094	160.75	160.75	364600
16	2020-08-13	160.4499969482422	162.05999755859375	158.60000610351562	160.00999450683594	160.00999450683594	263300
17	2020-08-14	159.89999389648438	161.1199951171875	157.5	158.25	158.25	214300
18	2020-08-17	159.2899932861328	162.77000427246094	159.2899932861328	161.6999969482422	161.6999969482422	178000
19	2020-08-18	160.27999877929688	160.27999877929688	154.4499969482422	154.88999938964844	154.88999938964844	362100
20	2020-08-19	155.94000244140625	156.99000549316406	153.4499969482422	154.24000549316406	154.24000549316406	245900
21	2020-08-20	153.69000244140625	153.97999572753906	149.80999755859375	150.44000244140625	150.44000244140625	377400
22	2020-08-21	150.64999389648438	152.2899932861328	149.50999450683594	150.5800018310547	150.5800018310547	209700
23	2020-08-24	150.92999267578125	154.2899932861328	150.55999755859375	151.74000549316406	151.74000549316406	232500
24	2020-08-25	151.52999877929688	153.49000549316406	151.07000732421875	152.5800018310547	152.5800018310547	237500
25	2020-08-26	153.25999450683594	157.13999938964844	152.11000061035156	156.66000366210938	156.66000366210938	271200
26	2020-08-27	156.07000732421875	157.07000732421875	154.0800018310547	155.30999755859375	155.30999755859375	312500
27	2020-08-28	156.14999389648438	160.4600067138672	154.19000244140625	159.64999389648438	159.64999389648438	247100
28	2020-08-31	160.69000244140625	162.24000549316406	159.69000244140625	161.72999572753906	161.72999572753906	304200
29	2020-09-01	161.3699951171875	162.44000244140625	158.5800018310547	160.82000732421875	160.82000732421875	245000
30	2020-09-02	161.83999633789062	168.6699981689453	160.8000030517578	168.4499969482422	168.4499969482422	331600
31	2020-09-03	166.32000732421875	166.47000122070312	160.4600067138672	163.1999969482422	163.1999969482422	497300
32	2020-09-04	162.36000061035156	164.82000732421875	159.0	162.64999389648438	162.64999389648438	309000
33	2020-09-08	159.2100067138672	163.27999877929688	156.49000549316406	161.0	161.0	324000
34	2020-09-09	163.75	166.42999267578125	161.0	164.88999938964844	164.88999938964844	334900
35	2020-09-10	166.85000610351562	168.0800018310547	158.92999267578125	159.3000030517578	159.3000030517578	241600
36	2020-09-11	159.11000061035156	162.5800018310547	157.49000549316406	158.52999877929688	158.52999877929688	234800
37	2020-09-14	161.2899932861328	163.6199951171875	160.2899932861328	162.8800048828125	162.8800048828125	205000
38	2020-09-15	165.10000610351562	166.99000549316406	164.7100067138672	166.2100067138672	166.2100067138672	166800
39	2020-09-16	167.44000244140625	170.42999267578125	167.44000244140625	168.3699951171875	168.3699951171875	270800
40	2020-09-17	164.86000061035156	169.00999450683594	164.86000061035156	168.8000030517578	168.8000030517578	162000
41	2020-09-18	168.4499969482422	170.1999969482422	166.1699981689453	167.22000122070312	167.22000122070312	356300
42	2020-09-21	163.4600067138672	164.0	156.6300048828125	157.7899932861328	157.7899932861328	294400
43	2020-09-22	158.97000122070312	162.47000122070312	157.9499969482422	162.27999877929688	162.27999877929688	146400
44	2020-09-23	161.2899932861328	165.72000122070312	158.97999572753906	160.10000610351562	160.10000610351562	220900
45	2020-09-24	159.63999938964844	164.61000061035156	159.22000122070312	163.4600067138672	163.4600067138672	203500
46	2020-09-25	163.24000549316406	165.1999969482422	160.8800048828125	164.97999572753906	164.97999572753906	169100
47	2020-09-28	167.92999267578125	167.92999267578125	165.55999755859375	167.22000122070312	167.22000122070312	123900
48	2020-09-29	167.80999755859375	169.33999633789062	166.35000610351562	168.25999450683594	168.25999450683594	103800
49	2020-09-30	168.61000061035156	171.85000610351562	166.58999633789062	169.97000122070312	169.97000122070312	166600
50	2020-10-01	171.63999938964844	176.97000122070312	171.38999938964844	173.0	173.0	204700
51	2020-10-02	168.8300018310547	170.72999572753906	167.8800048828125	168.8300018310547	168.8300018310547	147300
52	2020-10-05	170.77000427246094	174.52000427246094	170.77000427246094	173.8800048828125	173.8800048828125	145400
53	2020-10-06	173.22000122070312	177.41000366210938	172.00999450683594	173.97000122070312	173.97000122070312	122900
54	2020-10-07	176.22999572753906	177.82000732421875	175.27000427246094	176.4499969482422	176.4499969482422	175200
55	2020-10-08	176.82000732421875	179.9199981689453	175.8800048828125	179.8300018310547	179.8300018310547	116000
56	2020-10-09	180.8800048828125	182.6699981689453	180.05999755859375	181.02999877929688	181.02999877929688	130700
57	2020-10-12	183.00999450683594	184.55999755859375	181.3300018310547	181.91000366210938	181.91000366210938	225400
58	2020-10-13	182.3000030517578	185.80999755859375	181.4499969482422	183.85000610351562	183.85000610351562	221000
59	2020-10-14	183.85000610351562	185.77999877929688	180.25	181.89999389648438	181.89999389648438	132200
60	2020-10-15	180.5800018310547	187.60000610351562	178.99000549316406	185.97000122070312	185.97000122070312	312600
61	2020-10-16	186.30999755859375	187.0	181.00999450683594	183.30999755859375	183.30999755859375	173500
62	2020-10-19	184.0	187.44000244140625	182.0399932861328	186.5	186.5	416400
63	2020-10-20	188.58999633789062	193.5	186.0	192.52000427246094	192.52000427246094	415000
64	2020-10-21	192.38999938964844	195.39999389648438	190.52000427246094	191.6999969482422	191.6999969482422	272300
65	2020-10-22	192.19000244140625	200.42999267578125	192.19000244140625	198.0800018310547	198.0800018310547	298000
66	2020-10-23	197.5399932861328	202.3000030517578	195.69000244140625	200.17999267578125	200.17999267578125	335400
67	2020-10-26	197.57000732421875	198.07000732421875	192.8000030517578	195.3300018310547	195.3300018310547	191600
68	2020-10-27	196.0399932861328	202.5800018310547	196.0399932861328	201.7899932861328	201.7899932861328	222700
69	2020-10-28	197.4199981689453	199.72999572753906	185.08999633789062	185.38999938964844	185.38999938964844	384000
70	2020-10-29	186.5399932861328	188.41000366210938	183.44000244140625	187.0500030517578	187.0500030517578	479600
71	2020-10-30	180.0	188.75999450683594	173.47000122070312	185.9600067138672	185.9600067138672	472400
72	2020-11-02	189.44000244140625	191.82000732421875	187.07000732421875	190.64999389648438	190.64999389648438	231100
73	2020-11-03	193.5	200.9499969482422	193.49000549316406	194.97000122070312	194.97000122070312	302900
74	2020-11-04	198.3300018310547	198.42999267578125	192.3800048828125	193.8699951171875	193.8699951171875	307800
75	2020-11-05	197.38999938964844	200.92999267578125	195.36000061035156	197.5500030517578	197.5500030517578	469500
76	2020-11-06	198.0	200.1999969482422	196.3699951171875	198.88999938964844	198.88999938964844	379400
77	2020-11-09	203.5399932861328	213.35000610351562	202.66000366210938	204.33999633789062	204.33999633789062	393800
78	2020-11-10	203.7100067138672	209.77999877929688	203.5	206.52000427246094	206.52000427246094	306000
79	2020-11-11	208.1999969482422	214.61000061035156	207.89999389648438	209.74000549316406	209.74000549316406	446200
80	2020-11-12	210.22000122070312	212.75	202.2100067138672	203.52000427246094	203.52000427246094	263100
81	2020-11-13	205.0500030517578	206.77000427246094	199.5399932861328	201.0	201.0	391200
82	2020-11-16	204.02999877929688	204.2899932861328	199.49000549316406	201.0	201.0	350000
83	2020-11-17	200.25	202.0800018310547	198.52000427246094	199.32000732421875	199.32000732421875	315200
84	2020-11-18	200.4199981689453	201.24000549316406	197.4499969482422	198.27000427246094	198.27000427246094	219700
85	2020-11-19	198.4499969482422	201.11000061035156	197.77999877929688	201.0	201.0	158400
86	2020-11-20	200.5399932861328	204.3699951171875	198.97999572753906	200.72999572753906	200.72999572753906	148700
87	2020-11-23	201.88999938964844	204.10000610351562	200.10000610351562	203.0	203.0	150300
88	2020-11-24	203.5500030517578	208.0800018310547	201.27999877929688	204.8000030517578	204.8000030517578	166400
89	2020-11-25	204.69000244140625	205.33999633789062	201.27000427246094	202.25	202.25	156400
90	2020-11-27	203.0	204.9600067138672	201.35000610351562	203.52000427246094	203.52000427246094	88100
91	2020-11-30	202.6699981689453	207.02000427246094	200.52999877929688	207.00999450683594	207.00999450683594	571900
92	2020-12-01	208.52000427246094	209.82000732421875	205.72999572753906	207.8800048828125	207.8800048828125	278700
93	2020-12-02	205.92999267578125	207.8699951171875	204.4499969482422	207.69000244140625	207.69000244140625	168900
94	2020-12-03	206.97999572753906	210.0	206.77999877929688	206.97000122070312	206.97000122070312	108900
95	2020-12-04	207.10000610351562	212.42999267578125	207.10000610351562	212.07000732421875	212.07000732421875	136500
96	2020-12-07	210.6300048828125	213.99000549316406	210.0800018310547	213.99000549316406	213.99000549316406	174800
97	2020-12-08	213.9600067138672	217.0	213.42999267578125	215.66000366210938	215.66000366210938	161600
98	2020-12-09	216.24000549316406	217.64999389648438	205.94000244140625	207.8699951171875	207.8699951171875	315800
99	2020-12-10	206.80999755859375	209.4199981689453	206.0399932861328	206.9199981689453	206.9199981689453	193400
100	2020-12-11	205.2100067138672	209.10000610351562	204.72000122070312	209.02999877929688	209.02999877929688	158400
101	2020-12-14	210.39999389648438	212.42999267578125	208.49000549316406	209.11000061035156	209.11000061035156	163400
102	2020-12-15	210.25999450683594	214.61000061035156	208.32000732421875	213.91000366210938	213.91000366210938	246300
103	2020-12-16	214.36000061035156	214.4600067138672	211.35000610351562	213.77999877929688	213.77999877929688	282800
104	2020-12-17	214.0	217.4499969482422	211.6999969482422	217.02000427246094	217.02000427246094	299000
105	2020-12-18	217.02000427246094	219.3699951171875	214.8300018310547	216.82000732421875	216.82000732421875	457100
106	2020-12-21	214.4600067138672	218.1699981689453	212.8000030517578	216.3300018310547	216.3300018310547	175000
107	2020-12-22	217.02999877929688	220.22000122070312	212.3800048828125	218.75999450683594	218.75999450683594	332400
108	2020-12-23	217.39999389648438	222.22999572753906	217.33999633789062	220.16000366210938	220.16000366210938	182900
109	2020-12-24	221.4199981689453	222.44000244140625	219.19000244140625	220.97000122070312	220.97000122070312	40100
110	2020-12-28	220.97000122070312	225.94000244140625	220.0	225.0500030517578	225.0500030517578	163500
111	2020-12-29	227.0	227.0	220.52000427246094	221.5399932861328	221.5399932861328	142100
112	2020-12-30	223.4199981689453	227.08999633789062	222.9600067138672	224.2899932861328	224.2899932861328	120200
113	2020-12-31	223.1999969482422	223.92999267578125	220.5500030517578	223.7899932861328	223.7899932861328	197500
114	2021-01-04	223.91000366210938	227.39999389648438	216.99000549316406	218.2100067138672	218.2100067138672	277900
115	2021-01-05	218.64999389648438	221.83999633789062	217.17999267578125	220.4499969482422	220.4499969482422	166500
116	2021-01-06	219.8000030517578	227.55999755859375	218.32000732421875	224.38999938964844	224.38999938964844	338100
117	2021-01-07	226.64999389648438	235.4199981689453	225.72999572753906	235.19000244140625	235.19000244140625	238100
118	2021-01-08	235.0	246.5500030517578	234.99000549316406	241.52000427246094	241.52000427246094	270700
119	2021-01-11	238.5399932861328	246.3699951171875	238.41000366210938	245.50999450683594	245.50999450683594	258300
120	2021-01-12	246.58999633789062	252.0	245.25999450683594	247.61000061035156	247.61000061035156	254500
121	2021-01-13	248.41000366210938	249.6699981689453	239.82000732421875	240.5	240.5	283900
122	2021-01-14	242.24000549316406	249.3300018310547	241.0500030517578	246.13999938964844	246.13999938964844	181100
123	2021-01-15	244.63999938964844	245.72999572753906	240.24000549316406	243.9199981689453	243.9199981689453	199000
124	2021-01-19	250.6699981689453	262.54998779296875	250.6300048828125	258.5799865722656	258.5799865722656	381700
125	2021-01-20	258.17999267578125	258.8999938964844	249.17999267578125	251.1199951171875	251.1199951171875	292800
126	2021-01-21	256.4100036621094	258.8699951171875	250.4199981689453	251.83999633789062	251.83999633789062	279100
127	2021-01-22	251.3300018310547	253.19000244140625	249.5800018310547	251.0	251.0	358100
128	2021-01-25	251.5	252.6199951171875	237.10000610351562	239.8800048828125	239.8800048828125	386900
129	2021-01-26	239.82000732421875	239.82000732421875	231.22999572753906	232.50999450683594	232.50999450683594	303300
130	2021-01-27	227.83999633789062	232.47999572753906	220.32000732421875	230.0800018310547	230.0800018310547	424000
131	2021-01-28	231.2899932861328	231.2899932861328	224.27999877929688	227.67999267578125	227.67999267578125	307300
132	2021-01-29	228.4199981689453	228.4199981689453	220.25999450683594	223.42999267578125	223.42999267578125	400900
133	2021-02-01	224.3000030517578	231.25	223.5	230.61000061035156	230.61000061035156	220700
134	2021-02-02	233.67999267578125	234.9199981689453	227.58999633789062	233.61000061035156	233.61000061035156	230400
135	2021-02-03	234.92999267578125	235.86000061035156	228.02000427246094	228.24000549316406	228.24000549316406	202200
136	2021-02-04	229.3800048828125	234.72000122070312	228.25	234.7100067138672	234.7100067138672	130100
137	2021-02-05	234.49000549316406	239.94000244140625	234.10000610351562	238.42999267578125	238.42999267578125	172800
138	2021-02-08	240.82000732421875	245.8699951171875	240.14999389648438	243.1199951171875	243.1199951171875	158300
139	2021-02-09	241.05999755859375	244.8000030517578	238.69000244140625	242.9199981689453	242.9199981689453	111200
140	2021-02-10	245.17999267578125	248.24000549316406	242.60000610351562	244.30999755859375	244.30999755859375	124300
141	2021-02-11	245.75999450683594	250.6199951171875	244.69000244140625	249.72999572753906	249.72999572753906	168000
142	2021-02-12	248.3699951171875	256.7699890136719	248.3699951171875	252.88999938964844	252.88999938964844	279800
143	2021-02-16	253.5800018310547	257.8999938964844	246.00999450683594	256.489990234375	256.489990234375	409500
144	2021-02-17	255.6699981689453	255.6699981689453	235.55999755859375	237.58999633789062	237.58999633789062	423000
145	2021-02-18	236.24000549316406	238.02000427246094	226.69000244140625	232.1199951171875	232.1199951171875	437500
146	2021-02-19	234.97000122070312	238.75999450683594	233.52000427246094	234.55999755859375	234.55999755859375	279200
147	2021-02-22	232.3699951171875	232.3699951171875	225.9499969482422	229.36000061035156	229.36000061035156	328200
148	2021-02-23	226.49000549316406	230.38999938964844	216.27000427246094	228.77999877929688	228.77999877929688	302100
149	2021-02-24	225.97000122070312	231.8300018310547	222.92999267578125	231.0800018310547	231.0800018310547	247500
150	2021-02-25	228.5399932861328	230.16000366210938	218.47999572753906	219.97000122070312	219.97000122070312	282300
151	2021-02-26	222.3300018310547	228.8000030517578	220.63999938964844	227.35000610351562	227.35000610351562	310100
152	2021-03-01	230.1999969482422	231.22999572753906	225.8300018310547	228.77000427246094	228.77000427246094	279900
153	2021-03-02	230.83999633789062	230.83999633789062	220.1300048828125	220.58999633789062	220.58999633789062	300500
154	2021-03-03	219.75999450683594	224.08999633789062	213.52999877929688	213.92999267578125	213.92999267578125	311000
155	2021-03-04	212.1999969482422	212.9499969482422	204.02999877929688	206.67999267578125	206.67999267578125	387700
156	2021-03-05	209.39999389648438	209.39999389648438	197.4600067138672	206.5	206.5	328100
157	2021-03-08	206.5	208.7899932861328	197.08999633789062	197.50999450683594	197.50999450683594	237100
158	2021-03-09	202.02999877929688	209.5500030517578	200.69000244140625	209.5399932861328	209.5399932861328	404800
159	2021-03-10	208.02999877929688	211.7100067138672	206.0399932861328	206.16000366210938	206.16000366210938	297600
160	2021-03-11	210.5	215.52000427246094	210.5	214.38999938964844	214.38999938964844	202500
161	2021-03-12	211.47000122070312	213.05999755859375	208.0	210.80999755859375	210.80999755859375	113700
162	2021-03-15	210.3800048828125	217.6699981689453	208.52000427246094	217.64999389648438	217.64999389648438	190700
163	2021-03-16	219.39999389648438	219.77000427246094	214.25999450683594	216.69000244140625	216.69000244140625	142900
164	2021-03-17	215.0	218.1199951171875	213.10000610351562	216.77999877929688	216.77999877929688	110600
165	2021-03-18	214.75	215.58999633789062	210.52999877929688	210.77999877929688	210.77999877929688	149000
166	2021-03-19	211.19000244140625	213.4600067138672	208.24000549316406	211.6300048828125	211.6300048828125	329700
167	2021-03-22	212.85000610351562	214.25999450683594	209.6999969482422	211.89999389648438	211.89999389648438	183700
168	2021-03-23	212.6199951171875	213.35000610351562	202.63999938964844	204.5399932861328	204.5399932861328	246000
169	2021-03-24	205.14999389648438	208.52999877929688	202.3699951171875	202.8300018310547	202.8300018310547	190000
170	2021-03-25	200.92999267578125	204.6199951171875	197.52000427246094	203.41000366210938	203.41000366210938	262300
171	2021-03-26	204.3800048828125	208.38999938964844	202.42999267578125	206.8699951171875	206.8699951171875	214500
172	2021-03-29	204.69000244140625	207.0	199.52999877929688	201.99000549316406	201.99000549316406	208800
173	2021-03-30	201.64999389648438	205.25999450683594	198.80999755859375	204.60000610351562	204.60000610351562	142700
174	2021-03-31	206.63999938964844	212.4600067138672	206.3800048828125	210.94000244140625	210.94000244140625	197700
175	2021-04-01	213.0399932861328	218.91000366210938	211.77000427246094	217.8000030517578	217.8000030517578	271400
176	2021-04-05	219.8300018310547	225.47999572753906	219.8300018310547	222.94000244140625	222.94000244140625	251100
177	2021-04-06	220.5399932861328	227.91000366210938	220.5399932861328	225.33999633789062	225.33999633789062	375500
178	2021-04-07	223.22000122070312	225.77999877929688	219.3699951171875	219.94000244140625	219.94000244140625	338800
179	2021-04-08	222.25	231.94000244140625	220.77000427246094	231.1699981689453	231.1699981689453	408300
180	2021-04-09	229.66000366210938	241.42999267578125	228.82000732421875	238.7100067138672	238.7100067138672	1565000
181	2021-04-12	236.6300048828125	238.69000244140625	220.36000061035156	225.49000549316406	225.49000549316406	440500
182	2021-04-13	225.14999389648438	226.1699981689453	221.55999755859375	224.44000244140625	224.44000244140625	318400
183	2021-04-14	222.82000732421875	226.75	221.5800018310547	222.22999572753906	222.22999572753906	255800
184	2021-04-15	224.83999633789062	229.52999877929688	222.25999450683594	229.50999450683594	229.50999450683594	244300
185	2021-04-16	229.6999969482422	229.6999969482422	223.16000366210938	223.89999389648438	223.89999389648438	178100
186	2021-04-19	222.1699981689453	224.5	218.47999572753906	222.1199951171875	222.1199951171875	270200
187	2021-04-20	221.97000122070312	222.42999267578125	218.44000244140625	219.27999877929688	219.27999877929688	274200
188	2021-04-21	217.6699981689453	223.67999267578125	215.00999450683594	223.6699981689453	223.6699981689453	464700
189	2021-04-22	224.5399932861328	225.4600067138672	220.0	221.7899932861328	221.7899932861328	305500
190	2021-04-23	223.3000030517578	229.5800018310547	223.3000030517578	227.99000549316406	227.99000549316406	223400
191	2021-04-26	228.5800018310547	233.7100067138672	227.05999755859375	233.50999450683594	233.50999450683594	239800
192	2021-04-27	234.05999755859375	234.05999755859375	228.0	229.9499969482422	229.9499969482422	263000
193	2021-04-28	229.91000366210938	232.5500030517578	227.33999633789062	229.8699951171875	229.8699951171875	214200
194	2021-04-29	231.30999755859375	232.14999389648438	227.1999969482422	231.6699981689453	231.6699981689453	226600
195	2021-04-30	228.4600067138672	229.1999969482422	216.5500030517578	217.11000061035156	217.11000061035156	517100
196	2021-05-03	218.10000610351562	218.92999267578125	210.9499969482422	211.57000732421875	211.57000732421875	491500
197	2021-05-04	208.27000427246094	209.25999450683594	188.11000061035156	189.49000549316406	189.49000549316406	880300
198	2021-05-05	189.75	194.11000061035156	186.42999267578125	189.64999389648438	189.64999389648438	687200
199	2021-05-06	189.8300018310547	197.61000061035156	187.39999389648438	197.3300018310547	197.3300018310547	637100
200	2021-05-07	197.77000427246094	200.6699981689453	194.89999389648438	197.3000030517578	197.3000030517578	334700
201	2021-05-10	194.72999572753906	196.19000244140625	185.75999450683594	187.5	187.5	531900
202	2021-05-11	183.00999450683594	192.16000366210938	182.14999389648438	190.75	190.75	414400
203	2021-05-12	186.77000427246094	189.8000030517578	185.27999877929688	187.5	187.5	442000
204	2021-05-13	190.7100067138672	194.25999450683594	187.60000610351562	190.19000244140625	190.19000244140625	317900
205	2021-05-14	191.8699951171875	198.2100067138672	189.6699981689453	195.80999755859375	195.80999755859375	344000
206	2021-05-17	193.77999877929688	197.11000061035156	191.47999572753906	196.38999938964844	196.38999938964844	243500
207	2021-05-18	197.89999389648438	197.9499969482422	194.5500030517578	194.77000427246094	194.77000427246094	266500
208	2021-05-19	191.13999938964844	199.85000610351562	189.36000061035156	199.1300048828125	199.1300048828125	285800
209	2021-05-20	200.0	205.0	198.75	202.75999450683594	202.75999450683594	325500
210	2021-05-21	203.2100067138672	207.35000610351562	201.14999389648438	203.88999938964844	203.88999938964844	267400
211	2021-05-24	206.25	209.74000549316406	204.5500030517578	207.5399932861328	207.5399932861328	206500
212	2021-05-25	207.77000427246094	210.72999572753906	206.75	208.11000061035156	208.11000061035156	194800
213	2021-05-26	207.97999572753906	208.47999572753906	204.25999450683594	207.1300048828125	207.1300048828125	175500
214	2021-05-27	205.77999877929688	209.3300018310547	204.72000122070312	206.36000061035156	206.36000061035156	340000
215	2021-05-28	207.0	210.97000122070312	205.3800048828125	209.25999450683594	209.25999450683594	266100
216	2021-06-01	210.0	210.5	203.82000732421875	206.27000427246094	206.27000427246094	311000
217	2021-06-02	205.25999450683594	207.52000427246094	204.02999877929688	207.24000549316406	207.24000549316406	243600
218	2021-06-03	205.47000122070312	205.47000122070312	200.3699951171875	200.97999572753906	200.97999572753906	562900
219	2021-06-04	202.6199951171875	209.77999877929688	202.6199951171875	209.07000732421875	209.07000732421875	245000
220	2021-06-07	208.72000122070312	209.33999633789062	205.30999755859375	205.77999877929688	205.77999877929688	217000
221	2021-06-08	208.00999450683594	208.00999450683594	204.8300018310547	205.57000732421875	205.57000732421875	208800
222	2021-06-09	206.1300048828125	206.22000122070312	202.02999877929688	203.1999969482422	203.1999969482422	187000
223	2021-06-10	203.07000732421875	206.0	200.57000732421875	205.2100067138672	205.2100067138672	259000
224	2021-06-11	205.0	206.5500030517578	202.94000244140625	203.60000610351562	203.60000610351562	205000
225	2021-06-14	204.30999755859375	208.1999969482422	203.22999572753906	206.85000610351562	206.85000610351562	213100
226	2021-06-15	206.61000061035156	207.9199981689453	203.61000061035156	207.07000732421875	207.07000732421875	198900
227	2021-06-16	208.27999877929688	212.38999938964844	202.8300018310547	205.72000122070312	205.72000122070312	356300
228	2021-06-17	205.02000427246094	210.5800018310547	203.6699981689453	209.08999633789062	209.08999633789062	303500
229	2021-06-18	207.32000732421875	209.49000549316406	200.2100067138672	203.44000244140625	203.44000244140625	969000
230	2021-06-21	204.47999572753906	207.17999267578125	202.1699981689453	204.41000366210938	204.41000366210938	268900
231	2021-06-22	203.52999877929688	204.60000610351562	201.39999389648438	203.41000366210938	203.41000366210938	247300
232	2021-06-23	204.60000610351562	208.16000366210938	204.5	206.4600067138672	206.4600067138672	322500
233	2021-06-24	207.80999755859375	211.42999267578125	207.80999755859375	210.75	210.75	319100
234	2021-06-25	211.9199981689453	214.8300018310547	210.0399932861328	210.97999572753906	210.97999572753906	401100
235	2021-06-28	212.9600067138672	214.75999450683594	211.00999450683594	212.72000122070312	212.72000122070312	221400
236	2021-06-29	213.27999877929688	214.52000427246094	211.99000549316406	213.77000427246094	213.77000427246094	156000
237	2021-06-30	214.08999633789062	214.08999633789062	209.19000244140625	210.77000427246094	210.77000427246094	388200
238	2021-07-01	211.61000061035156	211.8800048828125	207.41000366210938	210.0	210.0	283700
239	2021-07-02	211.50999450683594	212.0	207.72999572753906	211.19000244140625	211.19000244140625	254200
240	2021-07-06	211.99000549316406	211.99000549316406	207.49000549316406	210.14999389648438	210.14999389648438	340700
241	2021-07-07	211.94000244140625	212.10000610351562	203.50999450683594	207.7100067138672	207.7100067138672	244400
242	2021-07-08	203.61000061035156	207.32000732421875	199.6199951171875	201.3000030517578	201.3000030517578	327500
243	2021-07-09	201.7899932861328	208.42999267578125	200.72999572753906	207.41000366210938	207.41000366210938	290400
244	2021-07-12	207.86000061035156	210.50999450683594	206.0	210.30999755859375	210.30999755859375	202900
245	2021-07-13	209.9499969482422	210.02999877929688	207.1999969482422	207.9600067138672	207.9600067138672	182400
246	2021-07-14	209.6199951171875	211.97000122070312	207.9199981689453	208.88999938964844	208.88999938964844	183200
247	2021-07-15	208.4499969482422	210.4199981689453	206.36000061035156	207.64999389648438	207.64999389648438	255000
248	2021-07-16	208.42999267578125	210.9600067138672	205.13999938964844	205.8800048828125	205.8800048828125	260900
249	2021-07-19	203.0800018310547	205.3699951171875	200.1699981689453	201.86000061035156	201.86000061035156	334600
250	2021-07-20	203.00999450683594	209.3800048828125	202.41000366210938	208.13999938964844	208.13999938964844	153100
251	2021-07-21	208.86000061035156	214.27999877929688	207.99000549316406	214.2100067138672	214.2100067138672	219900
252	2021-07-22	214.39999389648438	215.0	211.27999877929688	212.08999633789062	212.08999633789062	176700
253	2021-07-23	213.5	215.47000122070312	211.42999267578125	215.4600067138672	215.4600067138672	116300
254	2021-07-26	214.89999389648438	214.97000122070312	212.0	212.8300018310547	212.8300018310547	234900
255	2021-07-27	212.3800048828125	213.94000244140625	196.2899932861328	201.32000732421875	201.32000732421875	364300
256	2021-07-28	201.41000366210938	210.9600067138672	201.41000366210938	209.69000244140625	209.69000244140625	189600
257	2021-07-29	210.27000427246094	214.8000030517578	210.02000427246094	214.32000732421875	214.32000732421875	246100
258	2021-07-30	213.1699981689453	218.5	212.5	218.16000366210938	218.16000366210938	217200
259	2021-08-02	219.64999389648438	220.50999450683594	217.02000427246094	217.5	217.5	296500
260	2021-08-03	180.10000610351562	188.7100067138672	176.6699981689453	177.69000244140625	177.69000244140625	1522900
261	2021-08-04	177.91000366210938	180.99000549316406	175.07000732421875	179.8699951171875	179.8699951171875	761300
262	2021-08-05	180.60000610351562	187.22000122070312	179.91000366210938	183.6199951171875	183.6199951171875	700900
263	2021-08-06	181.00999450683594	183.4600067138672	180.3699951171875	181.5500030517578	181.5500030517578	318700
264	2021-08-09	182.19000244140625	182.33999633789062	177.19000244140625	177.77999877929688	177.77999877929688	286200
265	2021-08-10	178.05999755859375	179.33999633789062	173.57000732421875	176.8699951171875	176.8699951171875	485300
266	2021-08-11	177.39999389648438	177.8699951171875	172.27000427246094	173.10000610351562	173.10000610351562	257600
267	2021-08-12	172.63999938964844	173.2100067138672	169.25	169.77999877929688	169.77999877929688	279500
268	2021-08-13	169.72999572753906	171.7899932861328	167.88999938964844	169.1199951171875	169.1199951171875	262900
269	2021-08-16	168.97999572753906	170.77999877929688	167.52000427246094	168.60000610351562	168.60000610351562	331400
270	2021-08-17	166.88999938964844	170.0	165.64999389648438	166.88999938964844	166.88999938964844	895800
271	2021-08-18	167.1999969482422	168.47999572753906	165.33999633789062	165.35000610351562	165.35000610351562	379200
272	2021-08-19	164.60000610351562	171.17999267578125	163.86000061035156	168.1699981689453	168.1699981689453	719500
273	2021-08-20	168.13999938964844	168.9499969482422	164.8300018310547	167.3699951171875	167.3699951171875	548500
274	2021-08-23	169.02999877929688	169.77000427246094	167.55999755859375	168.58999633789062	168.58999633789062	436400
275	2021-08-24	169.3800048828125	171.00999450683594	168.44000244140625	170.3800048828125	170.3800048828125	462700
276	2021-08-25	170.9199981689453	173.11000061035156	169.97000122070312	172.14999389648438	172.14999389648438	208300
277	2021-08-26	171.86000061035156	172.47999572753906	169.1199951171875	169.4499969482422	169.4499969482422	181000
278	2021-08-27	170.0	173.6699981689453	169.30999755859375	172.42999267578125	172.42999267578125	261900
279	2021-08-30	173.57000732421875	174.0500030517578	171.6300048828125	172.0	172.0	168400
280	2021-08-31	172.14999389648438	172.3300018310547	169.1199951171875	170.67999267578125	170.67999267578125	279400
281	2021-09-01	171.36000061035156	171.77999877929688	168.47000122070312	169.83999633789062	169.83999633789062	193900
282	2021-09-02	170.77000427246094	173.75	169.33999633789062	173.36000061035156	173.36000061035156	232100
283	2021-09-03	173.32000732421875	175.4499969482422	172.2100067138672	174.22000122070312	174.22000122070312	483600
284	2021-09-07	174.25	177.60000610351562	174.25	175.58999633789062	175.58999633789062	375200
285	2021-09-08	174.3699951171875	175.16000366210938	171.05999755859375	174.24000549316406	174.24000549316406	257900
286	2021-09-09	174.33999633789062	176.55999755859375	173.82000732421875	174.24000549316406	174.24000549316406	370000
287	2021-09-10	175.42999267578125	176.16000366210938	172.3000030517578	172.49000549316406	172.49000549316406	146000
288	2021-09-13	174.39999389648438	175.44000244140625	172.5	173.55999755859375	173.55999755859375	207600
289	2021-09-14	174.27000427246094	174.82000732421875	172.82000732421875	173.17999267578125	173.17999267578125	147700
290	2021-09-15	173.1999969482422	174.60000610351562	171.3300018310547	172.2899932861328	172.2899932861328	221200
291	2021-09-16	171.60000610351562	172.5399932861328	169.63999938964844	171.72000122070312	171.72000122070312	199800
292	2021-09-17	170.97000122070312	171.72000122070312	165.3300018310547	166.57000732421875	166.57000732421875	763200
293	2021-09-20	163.69000244140625	164.99000549316406	158.6199951171875	161.27000427246094	161.27000427246094	493900
294	2021-09-21	163.24000549316406	163.39999389648438	160.52999877929688	160.66000366210938	160.66000366210938	219800
295	2021-09-22	162.2100067138672	162.74000549316406	159.00999450683594	159.58999633789062	159.58999633789062	222300
296	2021-09-23	160.5	163.74000549316406	160.38999938964844	162.6300048828125	162.6300048828125	205700
297	2021-09-24	161.6699981689453	165.13999938964844	161.2899932861328	164.27000427246094	164.27000427246094	199700
298	2021-09-27	162.97000122070312	166.5	160.58999633789062	164.1999969482422	164.1999969482422	245000
299	2021-09-28	162.1199951171875	163.14999389648438	159.50999450683594	160.99000549316406	160.99000549316406	198400
300	2021-09-29	161.1999969482422	162.67999267578125	158.6199951171875	159.10000610351562	159.10000610351562	425900
301	2021-09-30	160.0	162.13999938964844	158.38999938964844	158.39999389648438	158.39999389648438	246800
302	2021-10-01	159.27000427246094	164.99000549316406	157.64999389648438	161.1199951171875	161.1199951171875	216900
303	2021-10-04	159.36000061035156	159.72000122070312	152.07000732421875	153.19000244140625	153.19000244140625	325500
304	2021-10-05	153.30999755859375	156.2100067138672	152.75999450683594	153.89999389648438	153.89999389648438	350700
305	2021-10-06	152.0	154.5800018310547	151.27000427246094	154.4499969482422	154.4499969482422	207900
306	2021-10-07	156.63999938964844	159.83999633789062	156.49000549316406	158.24000549316406	158.24000549316406	218000
307	2021-10-08	158.72000122070312	159.8699951171875	158.3699951171875	159.52999877929688	159.52999877929688	155100
308	2021-10-11	155.42999267578125	159.35000610351562	155.42999267578125	158.0	158.0	203000
309	2021-10-12	159.16000366210938	159.6300048828125	156.8300018310547	157.25	157.25	420100
310	2021-10-13	158.35000610351562	158.7100067138672	156.1300048828125	157.27999877929688	157.27999877929688	351500
311	2021-10-14	159.72000122070312	163.9199981689453	158.07000732421875	162.64999389648438	162.64999389648438	299700
312	2021-10-15	163.97000122070312	167.00999450683594	163.0399932861328	165.0800018310547	165.0800018310547	143300
313	2021-10-18	163.42999267578125	164.27999877929688	162.2100067138672	163.22000122070312	163.22000122070312	254100
314	2021-10-19	164.82000732421875	165.00999450683594	162.0800018310547	164.13999938964844	164.13999938964844	215100
315	2021-10-20	164.47999572753906	165.25999450683594	163.38999938964844	163.97000122070312	163.97000122070312	208200
316	2021-10-21	163.52999877929688	164.2899932861328	162.05999755859375	164.10000610351562	164.10000610351562	157100
317	2021-10-22	164.0800018310547	166.13999938964844	161.6199951171875	162.02000427246094	162.02000427246094	188900
318	2021-10-25	162.36000061035156	162.42999267578125	159.2100067138672	159.63999938964844	159.63999938964844	333400
319	2021-10-26	160.64999389648438	160.64999389648438	157.8300018310547	158.5	158.5	387300
320	2021-10-27	158.7899932861328	160.42999267578125	156.41000366210938	157.00999450683594	157.00999450683594	487100
321	2021-10-28	157.6999969482422	160.49000549316406	157.64999389648438	159.0	159.0	235800
322	2021-10-29	157.75	159.55999755859375	157.1999969482422	159.00999450683594	159.00999450683594	312700
323	2021-11-01	159.1999969482422	163.94000244140625	159.0399932861328	163.25999450683594	163.25999450683594	319400
324	2021-11-02	163.8000030517578	180.5399932861328	161.25	177.33999633789062	177.33999633789062	790100
325	2021-11-03	176.42999267578125	177.25999450683594	173.0800018310547	175.66000366210938	175.66000366210938	620400
326	2021-11-04	172.66000366210938	172.82000732421875	168.0	168.97000122070312	168.97000122070312	563400
327	2021-11-05	171.2899932861328	173.17999267578125	169.58999633789062	171.36000061035156	171.36000061035156	294500
328	2021-11-08	172.61000061035156	173.25	170.1999969482422	170.4199981689453	170.4199981689453	167700
329	2021-11-09	170.6699981689453	171.94000244140625	167.64999389648438	168.52000427246094	168.52000427246094	196100
330	2021-11-10	167.25999450683594	169.67999267578125	165.4199981689453	166.69000244140625	166.69000244140625	270800
331	2021-11-11	165.22000122070312	168.52999877929688	165.22000122070312	167.75999450683594	167.75999450683594	177900
332	2021-11-12	169.0800018310547	170.60000610351562	167.35000610351562	170.0800018310547	170.0800018310547	151700
333	2021-11-15	171.07000732421875	172.27000427246094	168.7100067138672	170.22999572753906	170.22999572753906	152600
334	2021-11-16	170.6199951171875	172.9600067138672	169.97999572753906	172.82000732421875	172.82000732421875	197500
335	2021-11-17	172.9499969482422	173.5	170.1199951171875	170.89999389648438	170.89999389648438	285900
336	2021-11-18	171.32000732421875	172.05999755859375	164.52000427246094	164.80999755859375	164.80999755859375	314100
337	2021-11-19	164.4199981689453	165.92999267578125	163.4600067138672	163.89999389648438	163.89999389648438	222900
338	2021-11-22	164.25999450683594	168.0	163.17999267578125	164.1999969482422	164.1999969482422	309800
339	2021-11-23	163.92999267578125	165.2100067138672	162.02000427246094	164.41000366210938	164.41000366210938	352800
340	2021-11-24	161.52999877929688	164.5500030517578	158.8699951171875	164.35000610351562	164.35000610351562	205000
341	2021-11-26	158.11000061035156	162.25999450683594	156.6699981689453	157.77000427246094	157.77000427246094	154000
342	2021-11-29	160.3699951171875	163.4199981689453	156.69000244140625	163.17999267578125	163.17999267578125	267200
343	2021-11-30	162.47999572753906	165.6300048828125	159.6300048828125	164.19000244140625	164.19000244140625	548800
344	2021-12-01	166.94000244140625	169.41000366210938	162.30999755859375	162.39999389648438	162.39999389648438	375000
345	2021-12-02	162.91000366210938	166.6199951171875	161.1999969482422	162.47000122070312	162.47000122070312	272100
346	2021-12-03	164.58999633789062	165.97999572753906	160.77999877929688	164.5399932861328	164.5399932861328	310400