Volt/voltron/data/IVZ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	10.6899995803833	10.880000114440918	10.369999885559082	10.4399995803833	9.927888870239258	4149600
3	2020-07-27	10.34000015258789	10.8100004196167	10.170000076293945	10.710000038146973	10.18464469909668	7081300
4	2020-07-28	10.5600004196167	10.630000114440918	10.0600004196167	10.369999885559082	9.861322402954102	7761200
5	2020-07-29	10.40999984741211	10.619999885559082	10.220000267028809	10.600000381469727	10.080039978027344	5540900
6	2020-07-30	10.319999694824219	10.390000343322754	10.010000228881836	10.100000381469727	9.604567527770996	4648700
7	2020-07-31	10.09000015258789	10.130000114440918	9.859999656677246	10.039999961853027	9.54750919342041	6860200
8	2020-08-03	10.0	10.100000381469727	9.859999656677246	10.0	9.50947093963623	4145300
9	2020-08-04	10.0	10.109999656677246	9.720000267028809	9.770000457763672	9.290754318237305	4227000
10	2020-08-05	9.890000343322754	10.289999961853027	9.819999694824219	10.270000457763672	9.766227722167969	4260900
11	2020-08-06	10.180000305175781	10.390000343322754	10.149999618530273	10.319999694824219	9.813776016235352	4396900
12	2020-08-07	10.25	10.779999732971191	10.1899995803833	10.779999732971191	10.25121021270752	4376400
13	2020-08-10	10.859999656677246	10.9399995803833	10.760000228881836	10.789999961853027	10.260720252990723	3581000
14	2020-08-11	11.079999923706055	11.319999694824219	10.90999984741211	10.9399995803833	10.403360366821289	4520900
15	2020-08-12	11.5	11.779999732971191	11.220000267028809	11.390000343322754	10.83128833770752	8707100
16	2020-08-13	10.989999771118164	11.119999885559082	10.680000305175781	10.699999809265137	10.315513610839844	5652400
17	2020-08-14	10.550000190734863	10.789999961853027	10.430000305175781	10.680000305175781	10.296231269836426	4554900
18	2020-08-17	10.619999885559082	10.8100004196167	10.529999732971191	10.569999694824219	10.190185546875	3099300
19	2020-08-18	10.550000190734863	10.6899995803833	10.25	10.279999732971191	9.910604476928711	4376500
20	2020-08-19	10.3100004196167	10.59000015258789	10.279999732971191	10.329999923706055	9.958807945251465	2254000
21	2020-08-20	10.199999809265137	10.229999542236328	10.0	10.020000457763672	9.659947395324707	2820800
22	2020-08-21	10.0	10.25	9.9399995803833	10.140000343322754	9.775636672973633	3499400
23	2020-08-24	10.170000076293945	10.609999656677246	10.100000381469727	10.600000381469727	10.219106674194336	3691500
24	2020-08-25	10.680000305175781	10.84000015258789	10.579999923706055	10.699999809265137	10.315513610839844	4969900
25	2020-08-26	10.720000267028809	10.720000267028809	10.470000267028809	10.569999694824219	10.190185546875	3932800
26	2020-08-27	10.510000228881836	10.880000114440918	10.489999771118164	10.819999694824219	10.431200981140137	4687400
27	2020-08-28	10.819999694824219	10.880000114440918	10.569999694824219	10.729999542236328	10.34443473815918	2977600
28	2020-08-31	10.569999694824219	10.609999656677246	10.180000305175781	10.199999809265137	9.833480834960938	6734300
29	2020-09-01	10.100000381469727	10.329999923706055	10.020000457763672	10.180000305175781	9.81419849395752	5141100
30	2020-09-02	10.199999809265137	10.65999984741211	10.100000381469727	10.630000114440918	10.248028755187988	5927600
31	2020-09-03	11.25	11.470000267028809	10.869999885559082	11.140000343322754	10.739702224731445	11160100
32	2020-09-04	11.399999618530273	11.5600004196167	11.100000381469727	11.390000343322754	10.980719566345215	10788300
33	2020-09-08	11.170000076293945	11.220000267028809	10.6899995803833	10.699999809265137	10.315513610839844	7694600
34	2020-09-09	10.739999771118164	10.789999961853027	10.520000457763672	10.6899995803833	10.305871963500977	5405400
35	2020-09-10	10.720000267028809	10.770000457763672	10.239999771118164	10.260000228881836	9.891324043273926	7114400
36	2020-09-11	10.359999656677246	10.739999771118164	10.350000381469727	10.699999809265137	10.315513610839844	8101100
37	2020-09-14	10.800000190734863	10.970000267028809	10.609999656677246	10.680000305175781	10.296231269836426	5753200
38	2020-09-15	10.699999809265137	10.75	10.489999771118164	10.529999732971191	10.15162181854248	4688900
39	2020-09-16	10.479999542236328	11.079999923706055	10.479999542236328	10.890000343322754	10.498686790466309	5686000
40	2020-09-17	10.859999656677246	11.1899995803833	10.680000305175781	11.149999618530273	10.74934196472168	6891900
41	2020-09-18	11.09000015258789	11.180000305175781	10.970000267028809	10.979999542236328	10.585451126098633	11346000
42	2020-09-21	10.550000190734863	10.649999618530273	10.069999694824219	10.220000267028809	9.852762222290039	7655200
43	2020-09-22	10.220000267028809	10.40999984741211	9.930000305175781	10.1899995803833	9.82383918762207	5768000
44	2020-09-23	10.170000076293945	10.489999771118164	10.149999618530273	10.420000076293945	10.045575141906738	14300400
45	2020-09-24	10.430000305175781	10.869999885559082	10.079999923706055	10.800000190734863	10.411919593811035	20999600
46	2020-09-25	10.65999984741211	10.890000343322754	10.420000076293945	10.8100004196167	10.421560287475586	7471100
47	2020-09-28	11.029999732971191	11.579999923706055	11.020000457763672	11.489999771118164	11.07712459564209	11362300
48	2020-09-29	11.390000343322754	11.520000457763672	11.109999656677246	11.430000305175781	11.019281387329102	9600400
49	2020-09-30	11.489999771118164	11.649999618530273	11.25	11.40999984741211	10.999999046325684	6953900
50	2020-10-01	11.460000038146973	11.550000190734863	11.170000076293945	11.25	10.845748901367188	5759200
51	2020-10-02	11.880000114440918	12.210000038146973	11.65999984741211	11.850000381469727	11.424189567565918	14967100
52	2020-10-05	11.960000038146973	12.029999732971191	11.6899995803833	11.869999885559082	11.44347095489502	8327000
53	2020-10-06	12.079999923706055	12.300000190734863	11.800000190734863	11.850000381469727	11.424189567565918	6828900
54	2020-10-07	11.979999542236328	12.6899995803833	11.970000267028809	12.619999885559082	12.166520118713379	8130100
55	2020-10-08	13.050000190734863	13.329999923706055	12.8100004196167	12.949999809265137	12.484661102294922	11193100
56	2020-10-09	13.029999732971191	13.300000190734863	12.920000076293945	13.109999656677246	12.63891315460205	6092700
57	2020-10-12	13.239999771118164	13.5	13.140000343322754	13.399999618530273	12.918493270874023	4665400
58	2020-10-13	13.569999694824219	13.90999984741211	13.399999618530273	13.829999923706055	13.333041191101074	6820000
59	2020-10-14	13.8100004196167	14.319999694824219	13.770000457763672	14.029999732971191	13.525856018066406	7149400
60	2020-10-15	13.8100004196167	14.300000190734863	13.65999984741211	14.25	13.73794937133789	6809300
61	2020-10-16	14.25	14.289999961853027	13.989999771118164	14.039999961853027	13.53549575805664	4060000
62	2020-10-19	14.130000114440918	14.260000228881836	13.899999618530273	13.90999984741211	13.41016674041748	3544100
63	2020-10-20	14.15999984741211	14.40999984741211	14.0600004196167	14.09000015258789	13.583698272705078	9598500
64	2020-10-21	14.039999961853027	14.149999618530273	13.770000457763672	13.819999694824219	13.323400497436523	3486100
65	2020-10-22	13.859999656677246	14.100000381469727	13.550000190734863	14.050000190734863	13.545136451721191	4902300
66	2020-10-23	14.100000381469727	14.199999809265137	13.890000343322754	13.979999542236328	13.477651596069336	4492200
67	2020-10-26	13.8100004196167	13.84000015258789	13.520000457763672	13.789999961853027	13.294478416442871	7623600
68	2020-10-27	14.149999618530273	14.430000305175781	13.739999771118164	13.970000267028809	13.468011856079102	7520300
69	2020-10-28	13.640000343322754	13.850000381469727	13.260000228881836	13.329999923706055	12.851007461547852	6713700
70	2020-10-29	13.3100004196167	13.510000228881836	13.020000457763672	13.399999618530273	12.918493270874023	5988400
71	2020-10-30	13.380000114440918	13.479999542236328	12.75	13.109999656677246	12.63891315460205	6123800
72	2020-11-02	13.220000267028809	13.600000381469727	13.100000381469727	13.479999542236328	12.995617866516113	4875000
73	2020-11-03	13.75	14.069999694824219	13.649999618530273	13.979999542236328	13.477651596069336	3452100
74	2020-11-04	13.579999923706055	14.25	13.350000381469727	13.75	13.255916595458984	5417400
75	2020-11-05	13.979999542236328	14.520000457763672	13.899999618530273	14.430000305175781	13.911481857299805	5107200
76	2020-11-06	14.390000343322754	14.479999542236328	13.779999732971191	13.880000114440918	13.381244659423828	4967900
77	2020-11-09	15.130000114440918	15.359999656677246	14.770000457763672	14.84000015258789	14.30674934387207	7714300
78	2020-11-10	14.770000457763672	15.029999732971191	14.5	14.529999732971191	14.155740737915039	7084800
79	2020-11-11	14.770000457763672	15.470000267028809	14.6899995803833	15.279999732971191	14.886422157287598	7145500
80	2020-11-12	15.050000190734863	15.390000343322754	14.75	14.960000038146973	14.574665069580078	6854900
81	2020-11-13	15.079999923706055	15.649999618530273	15.079999923706055	15.529999732971191	15.129982948303223	3513400
82	2020-11-16	15.970000267028809	16.229999542236328	15.729999542236328	15.989999771118164	15.57813549041748	4461800
83	2020-11-17	15.729999542236328	16.299999237060547	15.6899995803833	16.299999237060547	15.88015079498291	5235600
84	2020-11-18	16.299999237060547	16.649999618530273	16.0	16.010000228881836	15.597620964050293	5005600
85	2020-11-19	15.920000076293945	15.979999542236328	15.640000343322754	15.960000038146973	15.548908233642578	2736100
86	2020-11-20	15.84000015258789	15.9399995803833	15.630000114440918	15.720000267028809	15.31509017944336	7682500
87	2020-11-23	16.020000457763672	16.459999084472656	15.960000038146973	16.329999923706055	15.909377098083496	3550900
88	2020-11-24	16.6200008392334	17.15999984741211	16.510000228881836	17.1299991607666	16.68876838684082	4478200
89	2020-11-25	16.920000076293945	17.059999465942383	16.729999542236328	17.030000686645508	16.591346740722656	2801800
90	2020-11-27	16.950000762939453	17.100000381469727	16.799999237060547	17.010000228881836	16.571861267089844	1320600
91	2020-11-30	16.899999618530273	16.93000030517578	16.190000534057617	16.229999542236328	15.811952590942383	7028400
92	2020-12-01	16.65999984741211	16.93000030517578	16.40999984741211	16.459999084472656	16.036027908325195	4738800
93	2020-12-02	16.40999984741211	16.81999969482422	16.360000610351562	16.760000228881836	16.32830047607422	4781000
94	2020-12-03	17.06999969482422	17.829999923706055	17.049999237060547	17.799999237060547	17.34151268005371	10183500
95	2020-12-04	17.81999969482422	18.049999237060547	17.6299991607666	17.790000915527344	17.331769943237305	6121900
96	2020-12-07	17.510000228881836	18.18000030517578	17.290000915527344	18.020000457763672	17.555849075317383	5968000
97	2020-12-08	17.809999465942383	18.170000076293945	17.579999923706055	18.06999969482422	17.60455894470215	6409300
98	2020-12-09	18.170000076293945	18.200000762939453	17.389999389648438	17.700000762939453	17.244091033935547	7206600
99	2020-12-10	17.5	17.760000228881836	17.31999969482422	17.510000228881836	17.058984756469727	6151300
100	2020-12-11	17.229999542236328	17.90999984741211	16.979999542236328	17.860000610351562	17.39996910095215	12292200
101	2020-12-14	18.1299991607666	18.1299991607666	17.040000915527344	17.100000381469727	16.659543991088867	5640500
102	2020-12-15	17.329999923706055	17.65999984741211	17.110000610351562	17.59000015258789	17.136924743652344	5976100
103	2020-12-16	17.690000534057617	17.700000762939453	17.3799991607666	17.450000762939453	17.000530242919922	5807700
104	2020-12-17	17.549999237060547	17.579999923706055	17.31999969482422	17.479999542236328	17.029754638671875	6165600
105	2020-12-18	17.3799991607666	17.56999969482422	17.239999771118164	17.450000762939453	17.000530242919922	12777000
106	2020-12-21	17.34000015258789	17.520000457763672	17.1299991607666	17.420000076293945	16.97130012512207	5363600
107	2020-12-22	17.5	17.549999237060547	16.950000762939453	16.979999542236328	16.542634963989258	6270500
108	2020-12-23	17.110000610351562	17.670000076293945	17.110000610351562	17.549999237060547	17.097951889038086	3679400
109	2020-12-24	17.6200008392334	17.6200008392334	17.3799991607666	17.610000610351562	17.156410217285156	849500
110	2020-12-28	17.700000762939453	17.75	17.200000762939453	17.200000762939453	16.756967544555664	4090200
111	2020-12-29	17.309999465942383	17.34000015258789	16.81999969482422	17.010000228881836	16.571861267089844	3303100
112	2020-12-30	17.030000686645508	17.399999618530273	17.030000686645508	17.34000015258789	16.89336395263672	2551700
113	2020-12-31	17.31999969482422	17.459999084472656	17.110000610351562	17.43000030517578	16.98104476928711	1833500
114	2021-01-04	17.540000915527344	17.65999984741211	16.920000076293945	16.950000762939453	16.513408660888672	4953100
115	2021-01-05	17.030000686645508	17.559999465942383	16.950000762939453	17.459999084472656	17.010271072387695	5547600
116	2021-01-06	17.860000610351562	18.600000381469727	17.850000381469727	18.40999984741211	17.935800552368164	5176000
117	2021-01-07	18.649999618530273	18.739999771118164	18.309999465942383	18.329999923706055	17.85786247253418	3341800
118	2021-01-08	18.700000762939453	18.700000762939453	18.270000457763672	18.649999618530273	18.169618606567383	3599500
119	2021-01-11	18.5	19.079999923706055	18.389999389648438	18.940000534057617	18.452150344848633	4017500
120	2021-01-12	19.030000686645508	19.649999618530273	18.979999542236328	19.579999923706055	19.075666427612305	3493400
121	2021-01-13	19.600000381469727	19.889999389648438	19.520000457763672	19.520000457763672	19.017210006713867	4191500
122	2021-01-14	19.649999618530273	20.420000076293945	19.579999923706055	20.270000457763672	19.747894287109375	4470400
123	2021-01-15	19.93000030517578	20.149999618530273	19.5	20.0	19.484846115112305	15445800
124	2021-01-19	20.18000030517578	20.360000610351562	19.959999084472656	20.25	19.72840690612793	4058500
125	2021-01-20	20.25	22.100000381469727	20.1200008392334	21.56999969482422	21.014408111572266	13587200
126	2021-01-21	21.469999313354492	21.59000015258789	20.889999389648438	20.899999618530273	20.361663818359375	3882700
127	2021-01-22	20.719999313354492	21.040000915527344	20.469999313354492	20.969999313354492	20.429859161376953	4994100
128	2021-01-25	20.809999465942383	21.18000030517578	20.579999923706055	21.040000915527344	20.49806022644043	5962000
129	2021-01-26	21.170000076293945	21.84000015258789	20.90999984741211	20.940000534057617	20.400636672973633	5403300
130	2021-01-27	20.600000381469727	21.479999542236328	20.510000228881836	20.780000686645508	20.2447566986084	6982700
131	2021-01-28	21.290000915527344	21.770000457763672	20.950000762939453	21.530000686645508	20.975439071655273	6233300
132	2021-01-29	21.350000381469727	21.440000534057617	20.5	20.59000015258789	20.059650421142578	6643200
133	2021-02-01	20.860000610351562	21.520000457763672	20.610000610351562	21.399999618530273	20.848785400390625	4008100
134	2021-02-02	21.700000762939453	21.90999984741211	21.360000610351562	21.389999389648438	20.83904266357422	3597700
135	2021-02-03	21.399999618530273	22.020000457763672	21.280000686645508	21.829999923706055	21.267709732055664	5245000
136	2021-02-04	21.8799991607666	22.190000534057617	21.709999084472656	21.780000686645508	21.2189998626709	3780600
137	2021-02-05	21.799999237060547	22.139999389648438	21.600000381469727	21.959999084472656	21.39436149597168	4304000
138	2021-02-08	22.049999237060547	22.3700008392334	21.719999313354492	22.280000686645508	21.706119537353516	3512800
139	2021-02-09	22.1299991607666	22.889999389648438	22.1299991607666	22.670000076293945	22.08607292175293	3153400
140	2021-02-10	22.920000076293945	23.25	22.610000610351562	22.719999313354492	22.13478660583496	4145600
141	2021-02-11	22.549999237060547	22.68000030517578	22.229999542236328	22.59000015258789	22.008134841918945	2956100
142	2021-02-12	22.360000610351562	22.690000534057617	22.239999771118164	22.670000076293945	22.238662719726562	1801000
143	2021-02-16	22.829999923706055	23.100000381469727	22.760000228881836	22.84000015258789	22.40542984008789	1909400
144	2021-02-17	22.700000762939453	22.850000381469727	22.239999771118164	22.579999923706055	22.15037727355957	2338800
145	2021-02-18	22.420000076293945	22.510000228881836	21.790000915527344	21.860000610351562	21.444076538085938	2626600
146	2021-02-19	22.06999969482422	22.530000686645508	21.989999771118164	22.469999313354492	22.042469024658203	3779300
147	2021-02-22	22.31999969482422	23.040000915527344	22.260000228881836	22.729999542236328	22.297521591186523	4656600
148	2021-02-23	22.639999389648438	22.739999771118164	21.920000076293945	22.579999923706055	22.15037727355957	3030700
149	2021-02-24	22.59000015258789	23.309999465942383	22.540000915527344	23.260000228881836	22.817440032958984	2932100
150	2021-02-25	23.389999389648438	23.520000457763672	22.299999237060547	22.3799991607666	21.954179763793945	4581900
151	2021-02-26	22.360000610351562	22.709999084472656	21.829999923706055	22.420000076293945	21.99342155456543	4700500
152	2021-03-01	22.989999771118164	25.1200008392334	22.989999771118164	24.739999771118164	24.269277572631836	12611900
153	2021-03-02	24.579999923706055	24.920000076293945	23.940000534057617	23.950000762939453	23.49431037902832	5617400
154	2021-03-03	24.010000228881836	24.389999389648438	23.639999389648438	23.65999984741211	23.20982551574707	5466900
155	2021-03-04	23.350000381469727	24.040000915527344	22.399999618530273	23.31999969482422	22.876296997070312	5920300
156	2021-03-05	23.649999618530273	23.8700008392334	22.389999389648438	23.760000228881836	23.307924270629883	9183100
157	2021-03-08	23.84000015258789	24.540000915527344	23.6200008392334	24.06999969482422	23.61202621459961	5199000
158	2021-03-09	24.100000381469727	24.920000076293945	23.920000076293945	24.479999542236328	24.014225006103516	4153700
159	2021-03-10	24.770000457763672	25.40999984741211	24.690000534057617	25.190000534057617	24.710716247558594	3699300
160	2021-03-11	25.15999984741211	25.700000762939453	24.979999542236328	25.329999923706055	24.848054885864258	6984000
161	2021-03-12	25.540000915527344	25.719999313354492	25.229999542236328	25.709999084472656	25.220821380615234	4015800
162	2021-03-15	25.739999771118164	26.0	25.360000610351562	26.0	25.50530433654785	4024800
163	2021-03-16	25.920000076293945	26.059999465942383	25.1299991607666	25.25	24.769575119018555	10650700
164	2021-03-17	25.299999237060547	25.639999389648438	24.799999237060547	25.510000228881836	25.024625778198242	4553900
165	2021-03-18	25.579999923706055	25.850000381469727	25.06999969482422	25.1299991607666	24.651857376098633	7135800
166	2021-03-19	25.010000228881836	25.700000762939453	24.700000762939453	25.450000762939453	24.965770721435547	7037800
167	2021-03-22	25.440000534057617	25.440000534057617	24.989999771118164	25.110000610351562	24.632238388061523	3159500
168	2021-03-23	24.760000228881836	25.010000228881836	23.549999237060547	23.65999984741211	23.20982551574707	3451100
169	2021-03-24	24.0	24.270000457763672	23.25	23.25	22.807626724243164	4039400
170	2021-03-25	23.079999923706055	24.110000610351562	22.81999969482422	23.979999542236328	23.52373695373535	3524700
171	2021-03-26	24.469999313354492	24.790000915527344	23.959999084472656	24.760000228881836	24.288898468017578	3809200
172	2021-03-29	24.450000762939453	24.899999618530273	24.030000686645508	24.350000381469727	23.88669776916504	3189800
173	2021-03-30	24.549999237060547	25.1299991607666	24.389999389648438	24.889999389648438	24.41642189025879	3766100
174	2021-03-31	24.860000610351562	25.5	24.84000015258789	25.219999313354492	24.740144729614258	3630000
175	2021-04-01	25.309999465942383	25.8799991607666	25.18000030517578	25.75	25.260061264038086	5253300
176	2021-04-05	26.0	26.25	25.579999923706055	25.93000030517578	25.436635971069336	4379400
177	2021-04-06	25.979999542236328	26.229999542236328	25.690000534057617	25.829999923706055	25.338539123535156	3237500
178	2021-04-07	25.979999542236328	26.079999923706055	25.700000762939453	25.950000762939453	25.456256866455078	2280700
179	2021-04-08	25.940000534057617	25.979999542236328	25.360000610351562	25.8799991607666	25.38758659362793	2574800
180	2021-04-09	26.079999923706055	26.3799991607666	26.0	26.31999969482422	25.819215774536133	2791400
181	2021-04-12	26.299999237060547	26.850000381469727	26.299999237060547	26.709999084472656	26.20179557800293	4513300
182	2021-04-13	26.690000534057617	26.690000534057617	25.790000915527344	25.90999984741211	25.417016983032227	3581800
183	2021-04-14	25.90999984741211	26.549999237060547	25.90999984741211	26.1200008392334	25.623022079467773	4094900
184	2021-04-15	26.40999984741211	26.8799991607666	26.149999618530273	26.829999923706055	26.31951332092285	4209500
185	2021-04-16	26.989999771118164	27.079999923706055	26.360000610351562	26.56999969482422	26.0644588470459	2831600
186	2021-04-19	26.5	26.59000015258789	26.200000762939453	26.479999542236328	25.976171493530273	2807700
187	2021-04-20	26.209999084472656	26.440000534057617	25.510000228881836	25.790000915527344	25.299301147460938	2998300
188	2021-04-21	25.510000228881836	26.3700008392334	25.43000030517578	26.350000381469727	25.848644256591797	2402700
189	2021-04-22	26.399999618530273	26.450000762939453	25.65999984741211	25.690000534057617	25.201202392578125	4477000
190	2021-04-23	25.860000610351562	26.59000015258789	25.760000228881836	26.510000228881836	26.00560188293457	4125900
191	2021-04-26	26.530000686645508	26.899999618530273	26.299999237060547	26.530000686645508	26.02522087097168	3575200
192	2021-04-27	26.229999542236328	26.950000762939453	25.920000076293945	26.459999084472656	25.956552505493164	4742200
193	2021-04-28	26.579999923706055	27.329999923706055	26.549999237060547	27.229999542236328	26.71190071105957	3749100
194	2021-04-29	27.56999969482422	27.68000030517578	27.09000015258789	27.6299991607666	27.104290008544922	3011500
195	2021-04-30	27.420000076293945	27.469999313354492	26.579999923706055	27.0	26.486278533935547	4745000
196	2021-05-03	27.290000915527344	27.68000030517578	26.93000030517578	27.420000076293945	26.898286819458008	3390600
197	2021-05-04	27.239999771118164	27.540000915527344	26.780000686645508	27.540000915527344	27.01600456237793	3620100
198	2021-05-05	27.729999542236328	27.969999313354492	27.360000610351562	27.700000762939453	27.172958374023438	2994400
199	2021-05-06	27.760000228881836	28.280000686645508	27.100000381469727	28.25	27.712493896484375	3100800
200	2021-05-07	28.040000915527344	28.540000915527344	27.90999984741211	28.3799991607666	27.84001922607422	3694900
201	2021-05-10	28.280000686645508	28.950000762939453	28.15999984741211	28.219999313354492	27.849889755249023	3532300
202	2021-05-11	27.559999465942383	27.969999313354492	27.020000457763672	27.260000228881836	26.902481079101562	3879600
203	2021-05-12	27.3700008392334	27.540000915527344	26.260000228881836	26.3700008392334	26.024154663085938	4022400
204	2021-05-13	26.270000457763672	27.299999237060547	26.270000457763672	27.1299991607666	26.774185180664062	3143500
205	2021-05-14	27.34000015258789	28.09000015258789	27.290000915527344	27.959999084472656	27.593297958374023	2471600
206	2021-05-17	27.760000228881836	28.0	27.459999084472656	27.760000228881836	27.395923614501953	4865100
207	2021-05-18	27.899999618530273	28.239999771118164	27.229999542236328	27.25	26.892610549926758	6980600
208	2021-05-19	26.690000534057617	26.8700008392334	26.079999923706055	26.799999237060547	26.44851303100586	5448700
209	2021-05-20	26.989999771118164	27.059999465942383	26.40999984741211	26.639999389648438	26.290611267089844	3178600
210	2021-05-21	26.780000686645508	27.200000762939453	26.68000030517578	26.8799991607666	26.527463912963867	2786700
211	2021-05-24	27.010000228881836	27.190000534057617	26.75	27.0	26.645889282226562	2338900
212	2021-05-25	27.209999084472656	27.530000686645508	26.530000686645508	26.549999237060547	26.201791763305664	2680000
213	2021-05-26	26.639999389648438	27.25	26.440000534057617	27.040000915527344	26.685367584228516	3443200
214	2021-05-27	27.31999969482422	28.5	27.309999465942383	28.459999084472656	28.086740493774414	7581100
215	2021-05-28	28.59000015258789	28.75	28.15999984741211	28.530000686645508	28.155824661254883	4045200
216	2021-06-01	27.260000228881836	28.270000457763672	26.079999923706055	27.190000534057617	26.83340072631836	15887400
217	2021-06-02	28.0	28.6200008392334	27.75	28.479999542236328	28.10647964477539	8365300
218	2021-06-03	28.43000030517578	29.489999771118164	28.219999313354492	29.329999923706055	28.945331573486328	5985600
219	2021-06-04	29.459999084472656	29.459999084472656	28.610000610351562	29.270000457763672	28.886119842529297	4665000
220	2021-06-07	29.520000457763672	29.709999084472656	28.989999771118164	28.989999771118164	28.609790802001953	3036300
221	2021-06-08	28.93000030517578	29.31999969482422	28.479999542236328	29.139999389648438	28.757823944091797	3056100
222	2021-06-09	29.15999984741211	29.15999984741211	28.649999618530273	28.700000762939453	28.32359504699707	2463800
223	2021-06-10	29.149999618530273	29.479999542236328	28.739999771118164	28.809999465942383	28.432151794433594	3761000
224	2021-06-11	28.920000076293945	29.469999313354492	28.899999618530273	29.299999237060547	28.915725708007812	2226600
225	2021-06-14	29.280000686645508	29.350000381469727	28.75	28.770000457763672	28.392677307128906	3215600
226	2021-06-15	28.920000076293945	29.260000228881836	28.719999313354492	29.0	28.619659423828125	3035500
227	2021-06-16	28.530000686645508	28.889999389648438	28.309999465942383	28.709999084472656	28.33346176147461	2841600
228	2021-06-17	28.860000610351562	28.860000610351562	26.93000030517578	27.209999084472656	26.853134155273438	3122500
229	2021-06-18	26.6299991607666	26.860000610351562	26.139999389648438	26.25	25.90572738647461	4861300
230	2021-06-21	26.489999771118164	26.969999313354492	26.350000381469727	26.899999618530273	26.547203063964844	2582100
231	2021-06-22	26.950000762939453	26.950000762939453	26.360000610351562	26.559999465942383	26.211660385131836	3364400
232	2021-06-23	26.739999771118164	26.90999984741211	26.6200008392334	26.68000030517578	26.330089569091797	3595800
233	2021-06-24	26.899999618530273	27.290000915527344	26.559999465942383	27.200000762939453	26.84326934814453	2910900
234	2021-06-25	27.280000686645508	27.700000762939453	27.18000030517578	27.420000076293945	27.060382843017578	5190100
235	2021-06-28	27.31999969482422	27.40999984741211	26.700000762939453	27.1299991607666	26.774185180664062	3143900
236	2021-06-29	27.3700008392334	27.559999465942383	26.469999313354492	26.520000457763672	26.17218589782715	3915000
237	2021-06-30	26.350000381469727	26.780000686645508	26.25	26.729999542236328	26.379430770874023	4059600
238	2021-07-01	26.940000534057617	27.079999923706055	26.6299991607666	26.950000762939453	26.596548080444336	3398600
239	2021-07-02	26.969999313354492	26.979999542236328	26.3700008392334	26.43000030517578	26.0833683013916	3181200
240	2021-07-06	26.5	26.5	25.709999084472656	26.020000457763672	25.678743362426758	4470400
241	2021-07-07	25.809999465942383	26.219999313354492	25.520000457763672	26.1200008392334	25.777433395385742	2855800
242	2021-07-08	25.479999542236328	25.65999984741211	24.93000030517578	25.170000076293945	24.83989143371582	4712900
243	2021-07-09	25.950000762939453	26.329999923706055	25.780000686645508	26.329999923706055	25.984678268432617	2598100
244	2021-07-12	26.5	27.010000228881836	26.31999969482422	26.709999084472656	26.359691619873047	6603500
245	2021-07-13	26.649999618530273	26.969999313354492	26.420000076293945	26.43000030517578	26.0833683013916	3801300
246	2021-07-14	26.6200008392334	27.030000686645508	25.90999984741211	26.020000457763672	25.678743362426758	2717500
247	2021-07-15	25.56999969482422	26.100000381469727	25.489999771118164	25.829999923706055	25.491235733032227	3285300
248	2021-07-16	26.059999465942383	26.09000015258789	24.8700008392334	25.020000457763672	24.691858291625977	2698800
249	2021-07-19	24.200000762939453	24.459999084472656	23.899999618530273	24.280000686645508	23.961565017700195	4367300
250	2021-07-20	24.290000915527344	25.260000228881836	24.059999465942383	25.1299991607666	24.8004150390625	3933700
251	2021-07-21	25.469999313354492	25.889999389648438	25.389999389648438	25.65999984741211	25.32346534729004	3243400
252	2021-07-22	25.670000076293945	25.68000030517578	25.09000015258789	25.1299991607666	24.8004150390625	3108800
253	2021-07-23	25.350000381469727	25.469999313354492	24.6200008392334	24.81999969482422	24.494482040405273	3604700
254	2021-07-26	24.860000610351562	25.260000228881836	24.670000076293945	25.06999969482422	24.74120330810547	5871600
255	2021-07-27	24.600000381469727	24.829999923706055	23.329999923706055	24.260000228881836	23.94182586669922	6248300
256	2021-07-28	24.329999923706055	24.399999618530273	23.479999542236328	24.139999389648438	23.823400497436523	6969500
257	2021-07-29	24.469999313354492	24.649999618530273	23.989999771118164	24.350000381469727	24.03064727783203	3694500
258	2021-07-30	24.260000228881836	24.799999237060547	24.170000076293945	24.3799991607666	24.060251235961914	7902500
259	2021-08-02	24.690000534057617	25.260000228881836	24.350000381469727	24.420000076293945	24.099727630615234	4200400
260	2021-08-03	24.549999237060547	24.579999923706055	23.920000076293945	24.5	24.178678512573242	4322100
261	2021-08-04	24.25	24.670000076293945	23.989999771118164	24.020000457763672	23.704973220825195	5165900
262	2021-08-05	24.219999313354492	24.540000915527344	24.09000015258789	24.350000381469727	24.03064727783203	3459300
263	2021-08-06	24.75	24.940000534057617	24.579999923706055	24.81999969482422	24.494482040405273	2976300
264	2021-08-09	24.81999969482422	25.18000030517578	24.530000686645508	24.84000015258789	24.514219284057617	2324600
265	2021-08-10	24.860000610351562	25.200000762939453	24.700000762939453	24.899999618530273	24.57343292236328	3129100
266	2021-08-11	25.149999618530273	25.81999969482422	25.059999465942383	25.670000076293945	25.33333396911621	3697200
267	2021-08-12	25.450000762939453	25.530000686645508	24.979999542236328	25.110000610351562	24.94588279724121	2589500
268	2021-08-13	25.170000076293945	25.229999542236328	24.829999923706055	24.850000381469727	24.68758201599121	2069200
269	2021-08-16	24.579999923706055	25.270000457763672	24.329999923706055	25.200000762939453	25.035295486450195	4881400
270	2021-08-17	24.829999923706055	24.959999084472656	24.420000076293945	24.649999618530273	24.488887786865234	4788400
271	2021-08-18	24.510000228881836	24.790000915527344	24.079999923706055	24.110000610351562	23.95241928100586	2633400
272	2021-08-19	23.6299991607666	23.920000076293945	23.139999389648438	23.420000076293945	23.26692771911621	3292100
273	2021-08-20	23.440000534057617	24.110000610351562	23.350000381469727	23.989999771118164	23.833202362060547	3849000
274	2021-08-23	24.200000762939453	24.65999984741211	24.06999969482422	24.5	24.339868545532227	2750900
275	2021-08-24	24.68000030517578	25.149999618530273	24.5	24.989999771118164	24.8266658782959	3450200
276	2021-08-25	25.06999969482422	25.559999465942383	24.889999389648438	25.34000015258789	25.174379348754883	2840100
277	2021-08-26	25.389999389648438	25.43000030517578	24.93000030517578	24.959999084472656	24.79686164855957	2466600
278	2021-08-27	24.93000030517578	25.75	24.920000076293945	25.690000534057617	25.522092819213867	2893600
279	2021-08-30	25.799999237060547	25.799999237060547	25.1299991607666	25.1299991607666	24.96575164794922	2611500
280	2021-08-31	25.110000610351562	25.489999771118164	24.860000610351562	25.31999969482422	25.154508590698242	5918200
281	2021-09-01	25.350000381469727	25.459999084472656	24.690000534057617	25.15999984741211	24.995555877685547	5239500
282	2021-09-02	25.290000915527344	25.719999313354492	25.229999542236328	25.31999969482422	25.154508590698242	3372800
283	2021-09-03	25.200000762939453	25.280000686645508	24.75	24.8799991607666	24.717384338378906	3477200
284	2021-09-07	24.8799991607666	25.0	24.549999237060547	24.739999771118164	24.57830047607422	6618300
285	2021-09-08	24.450000762939453	24.68000030517578	24.290000915527344	24.540000915527344	24.379608154296875	3295400
286	2021-09-09	24.549999237060547	25.229999542236328	24.469999313354492	24.780000686645508	24.618040084838867	3172600
287	2021-09-10	24.979999542236328	24.979999542236328	24.420000076293945	24.600000381469727	24.43921661376953	2609100
288	2021-09-13	24.75	25.229999542236328	24.639999389648438	24.969999313354492	24.80679702758789	3251100
289	2021-09-14	25.329999923706055	25.559999465942383	24.81999969482422	24.950000762939453	24.786928176879883	4476700
290	2021-09-15	24.850000381469727	25.579999923706055	24.709999084472656	25.549999237060547	25.383005142211914	3466700
291	2021-09-16	25.639999389648438	25.770000457763672	24.81999969482422	24.889999389648438	24.727319717407227	5625200
292	2021-09-17	26.540000915527344	27.030000686645508	25.93000030517578	26.25	26.078432083129883	20223100
293	2021-09-20	25.139999389648438	25.200000762939453	23.579999923706055	23.969999313354492	23.81333351135254	8799200
294	2021-09-21	24.200000762939453	24.260000228881836	23.440000534057617	23.719999313354492	23.564966201782227	3702000
295	2021-09-22	24.25	24.510000228881836	24.18000030517578	24.290000915527344	24.131242752075195	6229300
296	2021-09-23	24.469999313354492	25.190000534057617	24.469999313354492	24.850000381469727	24.68758201599121	2925700
297	2021-09-24	24.709999084472656	24.989999771118164	24.510000228881836	24.940000534057617	24.776994705200195	2525700
298	2021-09-27	24.969999313354492	25.709999084472656	24.940000534057617	25.559999465942383	25.392940521240234	3401300
299	2021-09-28	25.329999923706055	25.700000762939453	24.899999618530273	24.920000076293945	24.757123947143555	4611800
300	2021-09-29	25.049999237060547	25.170000076293945	24.450000762939453	24.600000381469727	24.43921661376953	2539500
301	2021-09-30	24.639999389648438	24.780000686645508	24.06999969482422	24.110000610351562	23.95241928100586	4058500
302	2021-10-01	24.209999084472656	24.809999465942383	23.950000762939453	24.59000015258789	24.42928123474121	2916300
303	2021-10-04	24.239999771118164	24.700000762939453	24.0	24.100000381469727	23.94248390197754	4199400
304	2021-10-05	24.290000915527344	25.65999984741211	24.1200008392334	25.3700008392334	25.20418357849121	5939500
305	2021-10-06	24.889999389648438	25.3700008392334	24.59000015258789	25.329999923706055	25.164443969726562	5182900
306	2021-10-07	25.81999969482422	25.860000610351562	25.299999237060547	25.3700008392334	25.20418357849121	5229600
307	2021-10-08	25.239999771118164	25.610000610351562	24.950000762939453	25.030000686645508	24.866405487060547	2398600
308	2021-10-11	25.020000457763672	25.40999984741211	24.700000762939453	24.799999237060547	24.637907028198242	2781500
309	2021-10-12	24.649999618530273	24.719999313354492	24.1200008392334	24.229999542236328	24.07163429260254	2657800
310	2021-10-13	24.18000030517578	24.579999923706055	23.90999984741211	24.459999084472656	24.300128936767578	3508900
311	2021-10-14	24.899999618530273	25.299999237060547	24.530000686645508	25.170000076293945	25.005489349365234	2535300
312	2021-10-15	25.5	25.65999984741211	25.06999969482422	25.079999923706055	24.916078567504883	3479200
313	2021-10-18	24.90999984741211	24.989999771118164	24.520000457763672	24.729999542236328	24.5683650970459	3872800
314	2021-10-19	24.8799991607666	25.059999465942383	24.420000076293945	25.0	24.83660125732422	3115600
315	2021-10-20	25.0	25.469999313354492	24.90999984741211	25.420000076293945	25.253856658935547	2221700
316	2021-10-21	25.34000015258789	25.479999542236328	24.8700008392334	25.0	24.83660125732422	2684800
317	2021-10-22	25.270000457763672	25.399999618530273	24.8700008392334	25.1200008392334	24.95581817626953	3464400
318	2021-10-25	25.110000610351562	25.18000030517578	24.520000457763672	24.75	24.58823585510254	7595400
319	2021-10-26	24.940000534057617	25.959999084472656	24.700000762939453	25.56999969482422	25.402875900268555	5980900
320	2021-10-27	25.56999969482422	25.59000015258789	24.799999237060547	24.940000534057617	24.776994705200195	5704700
321	2021-10-28	25.079999923706055	25.709999084472656	24.90999984741211	25.489999771118164	25.32339859008789	3710700
322	2021-10-29	25.40999984741211	25.8700008392334	25.299999237060547	25.40999984741211	25.243921279907227	5045800
323	2021-11-01	25.6299991607666	26.559999465942383	25.6299991607666	26.530000686645508	26.35660171508789	4024900
324	2021-11-02	26.6299991607666	26.81999969482422	26.020000457763672	26.290000915527344	26.11817169189453	4054900
325	2021-11-03	26.1299991607666	26.649999618530273	26.06999969482422	26.469999313354492	26.296993255615234	2761300
326	2021-11-04	26.389999389648438	26.440000534057617	25.639999389648438	25.93000030517578	25.760522842407227	2506400
327	2021-11-05	26.290000915527344	26.59000015258789	25.860000610351562	25.979999542236328	25.810195922851562	3405300
328	2021-11-08	26.270000457763672	26.450000762939453	26.030000686645508	26.260000228881836	26.08836555480957	3624500
329	2021-11-09	26.010000228881836	26.360000610351562	25.790000915527344	26.010000228881836	25.84000015258789	1847500
330	2021-11-10	25.81999969482422	25.950000762939453	25.399999618530273	25.530000686645508	25.530000686645508	2286800
331	2021-11-11	25.549999237060547	25.899999618530273	25.440000534057617	25.809999465942383	25.809999465942383	1658200
332	2021-11-12	25.8799991607666	26.260000228881836	25.760000228881836	26.15999984741211	26.15999984741211	2256500
333	2021-11-15	26.299999237060547	26.469999313354492	26.09000015258789	26.110000610351562	26.110000610351562	2108500
334	2021-11-16	26.049999237060547	26.15999984741211	25.649999618530273	25.690000534057617	25.690000534057617	2687400
335	2021-11-17	25.59000015258789	25.6200008392334	24.75	24.940000534057617	24.940000534057617	3354500
336	2021-11-18	25.049999237060547	25.1299991607666	24.420000076293945	24.540000915527344	24.540000915527344	2199000
337	2021-11-19	24.1299991607666	24.299999237060547	23.93000030517578	24.149999618530273	24.149999618530273	3436200
338	2021-11-22	24.3799991607666	24.690000534057617	24.139999389648438	24.31999969482422	24.31999969482422	4014100
339	2021-11-23	24.440000534057617	24.579999923706055	24.010000228881836	24.459999084472656	24.459999084472656	2756300
340	2021-11-24	24.350000381469727	24.610000610351562	24.1299991607666	24.40999984741211	24.40999984741211	3078100
341	2021-11-26	23.290000915527344	23.299999237060547	22.6299991607666	23.1299991607666	23.1299991607666	2925900
342	2021-11-29	23.440000534057617	23.579999923706055	22.75	23.239999771118164	23.239999771118164	3992200
343	2021-11-30	22.920000076293945	22.989999771118164	22.219999313354492	22.329999923706055	22.329999923706055	9332000
344	2021-12-01	22.969999313354492	23.309999465942383	21.969999313354492	21.969999313354492	21.969999313354492	3994400
345	2021-12-02	22.139999389648438	22.940000534057617	22.030000686645508	22.75	22.75	3507300
346	2021-12-03	22.790000915527344	22.979999542236328	22.18000030517578	22.43000030517578	22.43000030517578	4213900