Volt/voltron/data/GD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	151.6199951171875	153.25999450683594	149.52000427246094	150.14999389648438	145.1824188232422	787700
3	2020-07-27	149.47000122070312	149.50999450683594	147.50999450683594	147.97999572753906	143.08421325683594	695000
4	2020-07-28	147.5	150.64999389648438	147.10000610351562	148.57000732421875	143.6547088623047	1000700
5	2020-07-29	147.22999572753906	149.64999389648438	144.5800018310547	149.44000244140625	144.4958953857422	1918500
6	2020-07-30	147.02000427246094	149.69000244140625	146.8000030517578	148.86000061035156	143.93508911132812	1408800
7	2020-07-31	148.22999572753906	148.22999572753906	144.75999450683594	146.74000549316406	141.88523864746094	1659600
8	2020-08-03	145.66000366210938	148.3699951171875	144.32000732421875	147.72000122070312	142.8328094482422	1387600
9	2020-08-04	148.1199951171875	149.0399932861328	146.75	147.24000549316406	142.36868286132812	2103900
10	2020-08-05	148.6999969482422	149.88999938964844	148.0800018310547	149.19000244140625	144.25416564941406	1148300
11	2020-08-06	148.99000549316406	149.64999389648438	148.3300018310547	149.13999938964844	144.20584106445312	867200
12	2020-08-07	149.11000061035156	152.97999572753906	148.50999450683594	152.97000122070312	147.9091339111328	1851900
13	2020-08-10	153.52000427246094	156.77000427246094	153.42999267578125	156.55999755859375	151.38034057617188	1144600
14	2020-08-11	159.47999572753906	160.83999633789062	157.9499969482422	158.85000610351562	153.5946044921875	1793200
15	2020-08-12	160.3699951171875	160.67999267578125	154.69000244140625	156.41000366210938	151.2353057861328	1312000
16	2020-08-13	154.32000732421875	156.5	153.74000549316406	154.9499969482422	149.8236083984375	1053800
17	2020-08-14	154.11000061035156	157.66000366210938	153.64999389648438	156.4600067138672	151.28366088867188	719100
18	2020-08-17	156.52000427246094	156.7899932861328	153.35000610351562	153.72000122070312	148.63430786132812	1089900
19	2020-08-18	153.27999877929688	154.10000610351562	152.72000122070312	153.02999877929688	147.96713256835938	617500
20	2020-08-19	152.9600067138672	154.55999755859375	152.08999633789062	152.49000549316406	147.4449920654297	701900
21	2020-08-20	151.25	151.9499969482422	150.49000549316406	150.94000244140625	145.94630432128906	801500
22	2020-08-21	150.0	151.35000610351562	149.02999877929688	149.80999755859375	144.85365295410156	1518900
23	2020-08-24	150.49000549316406	153.38999938964844	149.75	153.3000030517578	148.22821044921875	1002300
24	2020-08-25	154.3000030517578	154.72999572753906	150.8699951171875	151.47000122070312	146.45875549316406	741200
25	2020-08-26	150.9199981689453	151.49000549316406	149.4199981689453	150.47000122070312	145.49185180664062	806200
26	2020-08-27	150.61000061035156	153.52999877929688	150.39999389648438	152.44000244140625	147.39666748046875	1147600
27	2020-08-28	152.83999633789062	152.99000549316406	150.72999572753906	152.27000427246094	147.23228454589844	670600
28	2020-08-31	152.07000732421875	152.39999389648438	148.9499969482422	149.35000610351562	144.4088897705078	1176600
29	2020-09-01	147.8000030517578	150.32000732421875	147.36000061035156	150.19000244140625	145.22109985351562	954300
30	2020-09-02	150.05999755859375	154.5	149.9199981689453	153.9199981689453	148.8276824951172	1259100
31	2020-09-03	155.0	156.55999755859375	150.61000061035156	151.94000244140625	146.91319274902344	1338400
32	2020-09-04	153.5	154.3800048828125	149.7899932861328	151.6999969482422	146.68112182617188	1121700
33	2020-09-08	149.77999877929688	150.5500030517578	146.60000610351562	146.9600067138672	142.09796142578125	1587900
34	2020-09-09	147.27999877929688	147.7899932861328	145.14999389648438	146.1699981689453	141.3341064453125	1289700
35	2020-09-10	146.60000610351562	147.75	142.41000366210938	142.5800018310547	137.8628692626953	1396000
36	2020-09-11	144.10000610351562	146.1999969482422	142.6199951171875	145.36000061035156	140.55087280273438	1131500
37	2020-09-14	146.4600067138672	148.52000427246094	145.75	147.47000122070312	142.59107971191406	763800
38	2020-09-15	147.32000732421875	148.11000061035156	144.97999572753906	145.13999938964844	140.3381805419922	830900
39	2020-09-16	145.25	148.5500030517578	144.3000030517578	146.77999877929688	141.9239044189453	1069000
40	2020-09-17	140.64999389648438	144.91000366210938	139.50999450683594	144.58999633789062	139.80638122558594	1532800
41	2020-09-18	143.00999450683594	145.6300048828125	142.72999572753906	142.99000549316406	138.25929260253906	1836500
42	2020-09-21	141.35000610351562	141.49000549316406	137.42999267578125	138.3300018310547	133.75347900390625	1373600
43	2020-09-22	138.36000061035156	140.25	137.35000610351562	139.4499969482422	134.83641052246094	935500
44	2020-09-23	140.07000732421875	141.82000732421875	136.19000244140625	136.50999450683594	131.99368286132812	1033400
45	2020-09-24	136.1199951171875	138.4499969482422	135.16000366210938	136.89999389648438	132.3707733154297	929400
46	2020-09-25	135.83999633789062	138.77000427246094	135.55999755859375	138.2100067138672	133.637451171875	883000
47	2020-09-28	139.6999969482422	142.39999389648438	139.6999969482422	140.9199981689453	136.25779724121094	721500
48	2020-09-29	140.42999267578125	140.5800018310547	137.88999938964844	138.5500030517578	133.96620178222656	1066600
49	2020-09-30	139.16000366210938	140.13999938964844	137.07000732421875	138.42999267578125	133.85015869140625	1208700
50	2020-10-01	138.88999938964844	140.0800018310547	136.8000030517578	138.22000122070312	133.64710998535156	887400
51	2020-10-02	133.72000122070312	140.94000244140625	133.60000610351562	140.49000549316406	135.84201049804688	1325300
52	2020-10-05	141.97999572753906	143.35000610351562	141.11000061035156	142.72999572753906	138.0078887939453	936200
53	2020-10-06	144.0800018310547	146.97000122070312	142.02999877929688	142.30999755859375	137.601806640625	1347500
54	2020-10-07	143.6699981689453	145.64999389648438	143.52999877929688	144.8699951171875	140.0771026611328	1204100
55	2020-10-08	145.0	145.66000366210938	143.60000610351562	145.0399932861328	141.31446838378906	854600
56	2020-10-09	146.11000061035156	146.11000061035156	143.52999877929688	143.66000366210938	139.96994018554688	1974000
57	2020-10-12	144.8000030517578	146.75999450683594	143.83999633789062	144.72999572753906	141.012451171875	1611700
58	2020-10-13	144.60000610351562	144.97999572753906	141.66000366210938	143.24000549316406	139.5607147216797	1235800
59	2020-10-14	142.8000030517578	145.39999389648438	142.6999969482422	142.88999938964844	139.21969604492188	1350800
60	2020-10-15	141.6999969482422	142.0	140.17999267578125	140.80999755859375	137.19313049316406	1336200
61	2020-10-16	141.6199951171875	142.5	140.25	142.24000549316406	138.58642578125	2653200
62	2020-10-19	142.25	142.77000427246094	138.1999969482422	138.67999267578125	135.1178436279297	1500400
63	2020-10-20	140.25	140.57000732421875	137.77000427246094	138.4600067138672	134.90350341796875	889100
64	2020-10-21	137.83999633789062	138.7100067138672	136.5	136.61000061035156	133.10101318359375	1007200
65	2020-10-22	136.5800018310547	139.6699981689453	136.36000061035156	139.4199981689453	135.83883666992188	1282400
66	2020-10-23	140.39999389648438	141.19000244140625	139.41000366210938	140.6999969482422	137.08595275878906	993100
67	2020-10-26	139.25999450683594	139.61000061035156	136.42999267578125	138.50999450683594	134.95220947265625	1646200
68	2020-10-27	137.9499969482422	138.11000061035156	134.8699951171875	134.8699951171875	131.40573120117188	1998200
69	2020-10-28	134.83999633789062	137.66000366210938	132.1699981689453	132.42999267578125	129.0283660888672	1866900
70	2020-10-29	131.82000732421875	133.47999572753906	130.1199951171875	131.32000732421875	127.94690704345703	1454900
71	2020-10-30	130.55999755859375	132.72000122070312	129.1699981689453	131.3300018310547	127.95664978027344	2350000
72	2020-11-02	133.3699951171875	136.52999877929688	132.57000732421875	136.08999633789062	132.59437561035156	1417100
73	2020-11-03	137.75	139.58999633789062	136.97000122070312	138.1999969482422	134.65017700195312	1928500
74	2020-11-04	138.97999572753906	143.3300018310547	137.24000549316406	139.08999633789062	135.51731872558594	1855900
75	2020-11-05	139.52999877929688	141.1300048828125	138.0	139.14999389648438	135.5757598876953	1158200
76	2020-11-06	139.5500030517578	140.13999938964844	138.13999938964844	139.32000732421875	135.74142456054688	999000
77	2020-11-09	147.17999267578125	150.38999938964844	144.77000427246094	147.1300048828125	143.35081481933594	2276200
78	2020-11-10	148.8000030517578	152.02999877929688	148.14999389648438	151.30999755859375	147.42343139648438	1994800
79	2020-11-11	151.08999633789062	151.08999633789062	148.1699981689453	150.2899932861328	146.42962646484375	1794600
80	2020-11-12	148.55999755859375	149.52000427246094	146.6999969482422	147.5	143.71128845214844	1298400
81	2020-11-13	148.75	151.3800048828125	148.00999450683594	151.14999389648438	147.26751708984375	1217500
82	2020-11-16	153.8300018310547	154.08999633789062	151.75999450683594	152.92999267578125	149.00181579589844	1605400
83	2020-11-17	151.67999267578125	153.2899932861328	150.9199981689453	151.47000122070312	147.57933044433594	1241700
84	2020-11-18	152.42999267578125	155.22000122070312	151.83999633789062	153.5	149.5571746826172	1536200
85	2020-11-19	152.5	153.1999969482422	149.2899932861328	149.99000549316406	146.1373291015625	1413100
86	2020-11-20	150.0	150.3300018310547	147.5	148.36000061035156	144.54920959472656	1358800
87	2020-11-23	148.99000549316406	150.75999450683594	148.86000061035156	150.02000427246094	146.1665802001953	1413000
88	2020-11-24	152.63999938964844	153.74000549316406	151.22000122070312	153.6699981689453	149.72280883789062	1784700
89	2020-11-25	153.85000610351562	153.85000610351562	151.5399932861328	152.0399932861328	148.13467407226562	845000
90	2020-11-27	151.6199951171875	153.02999877929688	151.27000427246094	152.05999755859375	148.1541748046875	629000
91	2020-11-30	151.00999450683594	152.1699981689453	148.64999389648438	149.35000610351562	145.51377868652344	1572300
92	2020-12-01	151.0399932861328	154.2899932861328	150.6999969482422	151.75999450683594	147.86184692382812	1302700
93	2020-12-02	150.8699951171875	153.6199951171875	150.1199951171875	153.35000610351562	149.41102600097656	1123000
94	2020-12-03	153.35000610351562	155.22000122070312	152.94000244140625	153.8800048828125	149.9274139404297	1081800
95	2020-12-04	153.9199981689453	156.13999938964844	153.9199981689453	156.0399932861328	152.0319366455078	1065000
96	2020-12-07	154.9499969482422	155.6300048828125	152.5	153.0	149.0700225830078	1033000
97	2020-12-08	152.3000030517578	154.3000030517578	152.1199951171875	153.57000732421875	149.62538146972656	958700
98	2020-12-09	153.6999969482422	154.7899932861328	152.9199981689453	154.13999938964844	150.1807403564453	1204000
99	2020-12-10	152.57000732421875	153.58999633789062	150.0800018310547	150.3699951171875	146.507568359375	2042500
100	2020-12-11	149.8000030517578	151.9199981689453	148.77999877929688	151.3300018310547	147.4429168701172	2444700
101	2020-12-14	152.86000061035156	155.08999633789062	152.72999572753906	153.33999633789062	149.40130615234375	1757700
102	2020-12-15	153.63999938964844	155.38999938964844	152.05999755859375	154.60000610351562	150.62892150878906	1242100
103	2020-12-16	154.89999389648438	155.3000030517578	152.6300048828125	153.39999389648438	149.4597625732422	1373400
104	2020-12-17	153.85000610351562	154.1199951171875	151.52999877929688	151.58999633789062	147.6962432861328	951300
105	2020-12-18	151.27999877929688	153.77000427246094	151.02000427246094	152.6699981689453	148.7484893798828	2447600
106	2020-12-21	150.00999450683594	150.91000366210938	147.32000732421875	149.6699981689453	145.8255615234375	1980300
107	2020-12-22	149.6199951171875	149.6699981689453	146.2899932861328	146.5	142.7369842529297	1604900
108	2020-12-23	147.36000061035156	149.39999389648438	147.0	148.14999389648438	144.34458923339844	1113800
109	2020-12-24	148.33999633789062	149.14999389648438	147.60000610351562	149.00999450683594	145.1824951171875	447400
110	2020-12-28	149.1999969482422	150.49000549316406	148.36000061035156	148.72000122070312	144.89996337890625	777900
111	2020-12-29	149.77999877929688	149.77999877929688	146.38999938964844	147.5500030517578	143.76002502441406	1105300
112	2020-12-30	147.49000549316406	149.41000366210938	147.47999572753906	148.3000030517578	144.49073791503906	995800
113	2020-12-31	148.1300048828125	148.91000366210938	147.35000610351562	148.82000732421875	144.99740600585938	1753100
114	2021-01-04	149.25999450683594	149.25999450683594	144.80999755859375	145.94000244140625	142.19137573242188	1426600
115	2021-01-05	146.1999969482422	146.7100067138672	144.5	146.00999450683594	142.25955200195312	1184400
116	2021-01-06	145.25	150.63999938964844	145.25	149.74000549316406	145.8937530517578	1845300
117	2021-01-07	150.02000427246094	152.24000549316406	148.75999450683594	151.72000122070312	147.82290649414062	1340400
118	2021-01-08	150.4199981689453	152.6199951171875	148.60000610351562	150.77000427246094	146.89730834960938	2246000
119	2021-01-11	150.25	152.24000549316406	149.41000366210938	151.77999877929688	147.88136291503906	1431100
120	2021-01-12	151.77999877929688	154.94000244140625	151.75	153.5	149.5571746826172	1531600
121	2021-01-13	152.88999938964844	153.44000244140625	151.3300018310547	152.6300048828125	148.70953369140625	1186800
122	2021-01-14	152.5	155.3800048828125	151.91000366210938	154.08999633789062	151.2218780517578	1556900
123	2021-01-15	153.57000732421875	154.2100067138672	151.8800048828125	153.1699981689453	150.31898498535156	1822100
124	2021-01-19	154.3800048828125	155.36000061035156	153.05999755859375	153.1300048828125	150.27975463867188	1439000
125	2021-01-20	153.24000549316406	154.39999389648438	152.41000366210938	154.02999877929688	151.16299438476562	1068700
126	2021-01-21	153.83999633789062	154.74000549316406	150.5	151.05999755859375	148.24826049804688	1395200
127	2021-01-22	150.41000366210938	153.14999389648438	149.80999755859375	152.77000427246094	149.92645263671875	1171500
128	2021-01-25	151.82000732421875	155.6999969482422	151.11000061035156	153.16000366210938	150.30918884277344	1849100
129	2021-01-26	154.33999633789062	154.6300048828125	150.02000427246094	150.3300018310547	147.5318603515625	1588700
130	2021-01-27	150.75	158.99000549316406	148.89999389648438	152.72999572753906	149.88717651367188	2373500
131	2021-01-28	153.16000366210938	153.52000427246094	149.6300048828125	150.42999267578125	147.6300048828125	1993500
132	2021-01-29	149.1199951171875	151.07000732421875	146.6199951171875	146.67999267578125	143.94979858398438	3102600
133	2021-02-01	147.4199981689453	148.5800018310547	146.52999877929688	147.6699981689453	144.92138671875	1765000
134	2021-02-02	148.5	151.39999389648438	148.3300018310547	149.82000732421875	147.03135681152344	2036100
135	2021-02-03	148.7100067138672	153.82000732421875	148.7100067138672	153.0800018310547	150.2306671142578	1500500
136	2021-02-04	153.7100067138672	157.67999267578125	153.0500030517578	157.52999877929688	154.59783935546875	1613300
137	2021-02-05	159.02000427246094	160.47999572753906	157.64999389648438	158.82000732421875	155.8638458251953	1859000
138	2021-02-08	159.0	159.75	157.11000061035156	159.63999938964844	156.6685791015625	1247000
139	2021-02-09	159.6699981689453	162.5399932861328	158.4199981689453	162.13999938964844	159.12203979492188	1108800
140	2021-02-10	162.63999938964844	164.02999877929688	161.88999938964844	163.1300048828125	160.0936279296875	1363100
141	2021-02-11	162.57000732421875	166.2100067138672	162.57000732421875	163.4499969482422	160.40765380859375	1612300
142	2021-02-12	163.07000732421875	165.38999938964844	162.75999450683594	164.8300018310547	161.76197814941406	1263200
143	2021-02-16	165.1199951171875	166.24000549316406	163.02999877929688	163.32000732421875	160.2800750732422	1361100
144	2021-02-17	162.97000122070312	165.08999633789062	161.57000732421875	164.49000549316406	161.4282989501953	770000
145	2021-02-18	164.02000427246094	164.4499969482422	162.4600067138672	163.22999572753906	160.19175720214844	672200
146	2021-02-19	164.27000427246094	165.24000549316406	163.82000732421875	164.77999877929688	161.71290588378906	773900
147	2021-02-22	164.4499969482422	167.14999389648438	163.8800048828125	166.4199981689453	163.32237243652344	1426500
148	2021-02-23	168.1199951171875	168.3000030517578	164.52000427246094	167.35000610351562	164.23507690429688	1367800
149	2021-02-24	167.4199981689453	168.92999267578125	166.39999389648438	168.05999755859375	164.93185424804688	1163700
150	2021-02-25	167.6699981689453	168.97000122070312	165.52999877929688	166.1999969482422	163.10646057128906	1133700
151	2021-02-26	166.66000366210938	166.8300018310547	163.36000061035156	163.47000122070312	160.42727661132812	1730700
152	2021-03-01	165.0	168.55999755859375	164.8800048828125	167.05999755859375	163.95045471191406	1113200
153	2021-03-02	166.6999969482422	168.77000427246094	166.58999633789062	167.67999267578125	164.55889892578125	1155800
154	2021-03-03	168.1999969482422	169.60000610351562	167.50999450683594	167.9499969482422	164.82388305664062	951000
155	2021-03-04	168.1300048828125	168.5	163.1199951171875	165.77000427246094	162.68446350097656	1311000
156	2021-03-05	166.9499969482422	171.47999572753906	165.8000030517578	170.52000427246094	167.3460693359375	1187900
157	2021-03-08	171.7899932861328	175.27000427246094	170.64999389648438	172.69000244140625	169.4756622314453	1344700
158	2021-03-09	172.69000244140625	173.27000427246094	168.3800048828125	168.74000549316406	165.5991973876953	1846200
159	2021-03-10	169.57000732421875	172.82000732421875	168.61000061035156	172.4199981689453	169.21070861816406	1079900
160	2021-03-11	171.27999877929688	174.4499969482422	170.39999389648438	172.6699981689453	169.45603942871094	1127600
161	2021-03-12	174.10000610351562	176.61000061035156	174.10000610351562	176.2899932861328	173.00865173339844	1004300
162	2021-03-15	176.5	177.02000427246094	173.94000244140625	176.7100067138672	173.4208526611328	1034500
163	2021-03-16	176.16000366210938	176.27999877929688	173.80999755859375	175.32000732421875	172.0567169189453	1090000
164	2021-03-17	176.60000610351562	178.8000030517578	175.14999389648438	177.52000427246094	174.2157745361328	1197200
165	2021-03-18	177.52000427246094	180.35000610351562	177.52000427246094	179.24000549316406	175.9037628173828	1288800
166	2021-03-19	178.27000427246094	178.9199981689453	174.9499969482422	177.6199951171875	174.31390380859375	2759100
167	2021-03-22	177.52000427246094	177.52000427246094	173.52000427246094	176.55999755859375	173.2736358642578	1041600
168	2021-03-23	175.8800048828125	176.99000549316406	174.32000732421875	174.8699951171875	171.61509704589844	859100
169	2021-03-24	176.30999755859375	179.41000366210938	176.30999755859375	176.4199981689453	173.13624572753906	920600
170	2021-03-25	175.80999755859375	180.25999450683594	175.75	180.05999755859375	176.70849609375	1015400
171	2021-03-26	180.0	181.83999633789062	179.00999450683594	181.5399932861328	178.1609344482422	1074200
172	2021-03-29	181.82000732421875	184.0399932861328	180.02000427246094	183.3000030517578	179.88819885253906	1711400
173	2021-03-30	183.33999633789062	184.3699951171875	181.8000030517578	182.10000610351562	178.7105255126953	793300
174	2021-03-31	181.32000732421875	182.36000061035156	180.64999389648438	181.55999755859375	178.18057250976562	1052700
175	2021-04-01	181.6300048828125	181.72999572753906	179.85000610351562	180.8300018310547	177.46417236328125	851000
176	2021-04-05	182.1999969482422	185.66000366210938	182.0	185.58999633789062	182.13555908203125	1189200
177	2021-04-06	184.41000366210938	185.6999969482422	184.41000366210938	185.11000061035156	181.6645050048828	930500
178	2021-04-07	185.57000732421875	186.0	183.5	184.7899932861328	181.35043334960938	984900
179	2021-04-08	182.75	184.5800018310547	182.07000732421875	184.11000061035156	181.8542022705078	887400
180	2021-04-09	181.8300018310547	183.7899932861328	180.8800048828125	183.0	180.75779724121094	1258200
181	2021-04-12	183.4499969482422	185.1999969482422	182.9600067138672	184.94000244140625	182.6740264892578	1132700
182	2021-04-13	183.19000244140625	183.94000244140625	182.00999450683594	182.27999877929688	180.04661560058594	1237200
183	2021-04-14	182.72999572753906	185.02999877929688	182.44000244140625	183.47999572753906	181.23191833496094	823900
184	2021-04-15	184.0	184.2899932861328	182.42999267578125	183.92999267578125	181.67640686035156	922900
185	2021-04-16	185.22000122070312	185.24000549316406	183.27000427246094	184.47000122070312	182.2097930908203	1418300
186	2021-04-19	184.44000244140625	184.91000366210938	182.77999877929688	184.7899932861328	182.52586364746094	1156600
187	2021-04-20	184.72000122070312	185.8699951171875	183.3699951171875	184.07000732421875	181.81471252441406	1204900
188	2021-04-21	183.6300048828125	185.8699951171875	183.22999572753906	185.85000610351562	183.57289123535156	863900
189	2021-04-22	185.44000244140625	186.08999633789062	184.25999450683594	184.5	182.23941040039062	827500
190	2021-04-23	184.92999267578125	186.97999572753906	184.38999938964844	186.47999572753906	184.19515991210938	795400
191	2021-04-26	187.50999450683594	188.4499969482422	185.0500030517578	185.19000244140625	182.9209747314453	1168800
192	2021-04-27	185.0399932861328	187.00999450683594	184.19000244140625	185.88999938964844	183.61239624023438	1197100
193	2021-04-28	188.85000610351562	189.0	185.05999755859375	185.25999450683594	182.9901123046875	1412100
194	2021-04-29	188.1199951171875	191.4600067138672	187.72999572753906	190.7100067138672	188.3733367919922	1363900
195	2021-04-30	190.07000732421875	191.1199951171875	188.77999877929688	190.22999572753906	187.8992156982422	1492300
196	2021-05-03	190.99000549316406	192.74000549316406	189.3800048828125	191.69000244140625	189.34133911132812	833400
197	2021-05-04	191.64999389648438	192.7899932861328	191.5800018310547	191.99000549316406	189.63766479492188	1396000
198	2021-05-05	191.6199951171875	191.89999389648438	189.4499969482422	190.67999267578125	188.34368896484375	1412700
199	2021-05-06	191.72000122070312	192.75	190.6699981689453	192.67999267578125	190.31919860839844	1263200
200	2021-05-07	193.0	195.33999633789062	192.35000610351562	194.82000732421875	192.4329833984375	1367700
201	2021-05-10	195.47999572753906	197.50999450683594	194.42999267578125	194.60000610351562	192.21566772460938	1004500
202	2021-05-11	193.80999755859375	194.32000732421875	189.75	191.5399932861328	189.1931610107422	1091700
203	2021-05-12	192.0	192.39999389648438	186.6999969482422	186.8800048828125	184.5902557373047	1730500
204	2021-05-13	187.75	192.0800018310547	186.80999755859375	191.2899932861328	188.94622802734375	1047700
205	2021-05-14	191.7100067138672	192.6999969482422	190.63999938964844	191.94000244140625	189.5882568359375	890800
206	2021-05-17	191.10000610351562	192.27000427246094	189.61000061035156	191.64999389648438	189.3018035888672	966800
207	2021-05-18	191.74000549316406	191.80999755859375	189.32000732421875	189.35000610351562	187.02999877929688	872500
208	2021-05-19	187.77000427246094	188.5800018310547	185.32000732421875	188.52000427246094	186.21017456054688	927100
209	2021-05-20	188.83999633789062	189.75999450683594	188.10000610351562	189.05999755859375	186.74354553222656	800900
210	2021-05-21	189.72000122070312	191.52999877929688	188.44000244140625	189.8800048828125	187.5535125732422	1641500
211	2021-05-24	190.7100067138672	190.72999572753906	188.94000244140625	189.60000610351562	187.27694702148438	891200
212	2021-05-25	189.36000061035156	190.6999969482422	188.6999969482422	188.91000366210938	186.59539794921875	631600
213	2021-05-26	189.6699981689453	189.86000061035156	187.67999267578125	189.02000427246094	186.70404052734375	709300
214	2021-05-27	190.88999938964844	191.55999755859375	189.82000732421875	190.6699981689453	188.3338165283203	1157000
215	2021-05-28	191.00999450683594	191.6699981689453	189.6300048828125	189.91000366210938	187.5831298828125	713900
216	2021-06-01	191.25	191.5	189.33999633789062	189.5399932861328	187.21766662597656	813200
217	2021-06-02	190.1999969482422	191.6199951171875	189.25	191.5399932861328	189.1931610107422	1143900
218	2021-06-03	191.39999389648438	192.00999450683594	190.10000610351562	190.80999755859375	188.47210693359375	885100
219	2021-06-04	191.5	193.85000610351562	191.02999877929688	193.57000732421875	191.19830322265625	1126200
220	2021-06-07	193.92999267578125	194.27000427246094	190.63999938964844	191.77000427246094	189.42034912109375	1018800
221	2021-06-08	191.77999877929688	193.3800048828125	191.22000122070312	192.72000122070312	190.35870361328125	1004700
222	2021-06-09	192.63999938964844	193.3699951171875	191.25	191.8699951171875	189.5191192626953	870600
223	2021-06-10	192.99000549316406	193.52999877929688	191.2100067138672	191.47999572753906	189.13389587402344	790100
224	2021-06-11	192.27000427246094	192.27000427246094	190.7100067138672	191.49000549316406	189.14378356933594	1385400
225	2021-06-14	191.0	191.41000366210938	189.44000244140625	190.83999633789062	188.50173950195312	1165800
226	2021-06-15	191.3800048828125	193.02000427246094	191.2899932861328	192.4499969482422	190.09201049804688	935900
227	2021-06-16	192.30999755859375	192.4600067138672	190.0	190.0800018310547	187.7510528564453	750800
228	2021-06-17	190.66000366210938	191.1199951171875	186.36000061035156	187.67999267578125	185.3804473876953	915600
229	2021-06-18	185.25	186.72000122070312	184.52999877929688	185.14999389648438	182.88145446777344	2567800
230	2021-06-21	186.7899932861328	190.88999938964844	186.74000549316406	190.77999877929688	188.44247436523438	1237300
231	2021-06-22	190.30999755859375	190.72999572753906	189.0800018310547	189.5800018310547	187.25718688964844	968100
232	2021-06-23	189.99000549316406	189.99000549316406	186.77999877929688	186.80999755859375	184.52110290527344	1018000
233	2021-06-24	188.0399932861328	188.3000030517578	186.24000549316406	188.11000061035156	185.80519104003906	810400
234	2021-06-25	187.8000030517578	190.07000732421875	187.8000030517578	189.80999755859375	187.48435974121094	849200
235	2021-06-28	190.05999755859375	190.19000244140625	188.25	188.8699951171875	186.55587768554688	1159400
236	2021-06-29	189.7899932861328	190.60000610351562	186.49000549316406	186.6999969482422	184.41246032714844	1064100
237	2021-06-30	186.5500030517578	188.58999633789062	186.50999450683594	188.25999450683594	185.95335388183594	1102200
238	2021-07-01	187.82000732421875	189.08999633789062	187.27999877929688	188.0500030517578	186.92750549316406	894500
239	2021-07-02	188.25	189.55999755859375	187.3699951171875	188.5399932861328	187.41458129882812	619700
240	2021-07-06	187.80999755859375	188.0399932861328	184.3000030517578	186.91000366210938	185.7943115234375	838400
241	2021-07-07	185.88999938964844	190.27000427246094	185.88999938964844	189.7899932861328	188.65711975097656	1168500
242	2021-07-08	187.8300018310547	189.41000366210938	186.7899932861328	188.02000427246094	186.89768981933594	962200
243	2021-07-09	190.13999938964844	191.24000549316406	188.58999633789062	190.22000122070312	189.08456420898438	1077200
244	2021-07-12	189.50999450683594	190.52999877929688	188.3699951171875	189.3300018310547	188.1998748779297	779000
245	2021-07-13	189.3699951171875	190.2899932861328	188.66000366210938	188.74000549316406	187.6134033203125	840400
246	2021-07-14	188.97000122070312	190.1199951171875	188.3000030517578	189.4600067138672	188.3291015625	708200
247	2021-07-15	188.0	189.83999633789062	187.5800018310547	189.35000610351562	188.21975708007812	920300
248	2021-07-16	190.27999877929688	190.6300048828125	188.5500030517578	189.27999877929688	188.15016174316406	1057300
249	2021-07-19	187.1699981689453	187.63999938964844	182.66000366210938	184.08999633789062	182.99114990234375	1158200
250	2021-07-20	185.14999389648438	190.6300048828125	185.05999755859375	190.00999450683594	188.8758087158203	1029600
251	2021-07-21	191.0	192.41000366210938	190.60000610351562	191.6300048828125	190.48614501953125	699000
252	2021-07-22	191.1999969482422	191.1999969482422	189.8000030517578	190.57000732421875	189.43247985839844	524800
253	2021-07-23	191.6699981689453	192.17999267578125	190.63999938964844	191.86000061035156	190.7147674560547	455500
254	2021-07-26	191.25	192.60000610351562	191.25	191.9199981689453	190.7744140625	710200
255	2021-07-27	191.61000061035156	195.58999633789062	190.80999755859375	194.0500030517578	192.89169311523438	1258900
256	2021-07-28	198.39999389648438	199.9499969482422	194.02999877929688	195.50999450683594	194.3429718017578	1267600
257	2021-07-29	197.30999755859375	198.91000366210938	195.4499969482422	198.13999938964844	196.957275390625	1147800
258	2021-07-30	197.8000030517578	197.82000732421875	194.94000244140625	196.02999877929688	194.85987854003906	907500
259	2021-08-02	196.8000030517578	198.80999755859375	195.5800018310547	195.8300018310547	194.66107177734375	1038400
260	2021-08-03	196.50999450683594	197.41000366210938	193.36000061035156	197.32000732421875	196.14218139648438	738600
261	2021-08-04	195.8000030517578	197.25	194.88999938964844	195.8699951171875	194.70082092285156	610300
262	2021-08-05	195.52000427246094	197.80999755859375	195.52000427246094	196.69000244140625	195.5159454345703	585600
263	2021-08-06	198.13999938964844	199.4499969482422	197.4499969482422	199.0800018310547	197.8916778564453	876500
264	2021-08-09	198.39999389648438	198.58999633789062	196.8000030517578	197.24000549316406	196.06265258789062	697900
265	2021-08-10	196.99000549316406	199.13999938964844	196.6999969482422	199.02000427246094	197.83203125	596800
266	2021-08-11	199.42999267578125	200.74000549316406	198.57000732421875	200.69000244140625	199.4920654296875	739400
267	2021-08-12	200.77999877929688	201.14999389648438	198.36000061035156	199.1699981689453	197.9811248779297	526100
268	2021-08-13	199.47000122070312	199.61000061035156	198.0	198.3699951171875	197.18589782714844	655100
269	2021-08-16	198.19000244140625	200.5399932861328	196.3300018310547	200.4600067138672	199.26344299316406	629100
270	2021-08-17	199.47999572753906	200.4600067138672	197.88999938964844	199.32000732421875	198.1302490234375	764800
271	2021-08-18	198.88999938964844	199.42999267578125	196.5500030517578	196.8000030517578	195.6252899169922	1004800
272	2021-08-19	195.50999450683594	197.33999633789062	194.08999633789062	195.49000549316406	194.32310485839844	738000
273	2021-08-20	195.6300048828125	197.89999389648438	195.24000549316406	197.3000030517578	196.12229919433594	1213300
274	2021-08-23	198.0800018310547	199.10000610351562	197.1199951171875	198.00999450683594	196.8280487060547	556700
275	2021-08-24	198.6699981689453	199.60000610351562	198.1199951171875	198.9199981689453	197.7326202392578	416900
276	2021-08-25	199.57000732421875	200.07000732421875	198.22000122070312	199.3000030517578	198.11036682128906	396100
277	2021-08-26	198.8800048828125	199.38999938964844	198.1199951171875	199.07000732421875	197.88174438476562	483700
278	2021-08-27	199.8699951171875	200.52000427246094	199.11000061035156	199.72000122070312	198.52784729003906	622000
279	2021-08-30	199.92999267578125	200.00999450683594	198.52999877929688	199.19000244140625	198.0010223388672	396000
280	2021-08-31	199.3000030517578	200.77000427246094	199.22999572753906	200.30999755859375	199.11431884765625	786500
281	2021-09-01	201.0	201.0	198.52999877929688	199.7899932861328	198.59742736816406	784600
282	2021-09-02	200.30999755859375	202.39999389648438	200.30999755859375	202.3000030517578	201.0924530029297	948000
283	2021-09-03	202.0	202.89999389648438	201.19000244140625	202.4600067138672	201.25149536132812	881300
284	2021-09-07	201.6699981689453	203.25	200.75	202.38999938964844	201.18191528320312	1396900
285	2021-09-08	202.17999267578125	205.0	201.57000732421875	204.39999389648438	203.17990112304688	1085700
286	2021-09-09	205.0	206.4600067138672	203.77000427246094	203.80999755859375	202.5934295654297	1237400
287	2021-09-10	204.9499969482422	205.13999938964844	201.55999755859375	201.60000610351562	200.39663696289062	1044400
288	2021-09-13	202.33999633789062	202.8800048828125	197.44000244140625	199.4199981689453	198.22964477539062	1484900
289	2021-09-14	200.42999267578125	200.42999267578125	195.92999267578125	196.66000366210938	195.48611450195312	1007700
290	2021-09-15	196.61000061035156	199.4600067138672	196.0800018310547	198.47999572753906	197.2952423095703	930900
291	2021-09-16	198.91000366210938	199.5	194.8300018310547	194.8800048828125	193.7167510986328	819600
292	2021-09-17	194.1199951171875	195.7899932861328	193.57000732421875	195.1199951171875	193.95530700683594	2722100
293	2021-09-20	194.0	194.57000732421875	191.05999755859375	193.42999267578125	192.275390625	940400
294	2021-09-21	193.92999267578125	194.77999877929688	190.69000244140625	191.19000244140625	190.04876708984375	726000
295	2021-09-22	192.77999877929688	194.9499969482422	192.3300018310547	193.75	192.59349060058594	698200
296	2021-09-23	195.60000610351562	197.8800048828125	195.0	196.75	195.57557678222656	639000
297	2021-09-24	196.64999389648438	198.1199951171875	196.6199951171875	197.4199981689453	196.2415771484375	468900
298	2021-09-27	198.16000366210938	200.2100067138672	197.42999267578125	197.75999450683594	196.5795440673828	645900
299	2021-09-28	197.7899932861328	198.6999969482422	195.33999633789062	197.10000610351562	195.92349243164062	887700
300	2021-09-29	198.08999633789062	199.52000427246094	197.08999633789062	198.38999938964844	197.20579528808594	672000
301	2021-09-30	198.9600067138672	199.49000549316406	196.00999450683594	196.02999877929688	194.85987854003906	1059500
302	2021-10-01	197.27000427246094	199.3000030517578	194.05999755859375	198.22000122070312	197.03680419921875	876700
303	2021-10-04	197.66000366210938	199.74000549316406	195.7899932861328	197.50999450683594	196.33103942871094	853100
304	2021-10-05	198.22999572753906	199.66000366210938	196.6199951171875	198.16000366210938	196.9771728515625	959000
305	2021-10-06	197.1199951171875	199.41000366210938	195.0	199.36000061035156	198.1699981689453	727100
306	2021-10-07	199.88999938964844	202.19000244140625	199.75	201.72999572753906	201.72999572753906	664200
307	2021-10-08	201.94000244140625	202.83999633789062	200.86000061035156	202.1199951171875	202.1199951171875	723100
308	2021-10-11	202.5	205.83999633789062	201.88999938964844	202.8800048828125	202.8800048828125	701700
309	2021-10-12	202.8800048828125	205.4499969482422	202.6999969482422	203.5500030517578	203.5500030517578	796300
310	2021-10-13	203.3800048828125	204.05999755859375	200.92999267578125	203.38999938964844	203.38999938964844	674100
311	2021-10-14	204.72000122070312	205.6699981689453	203.39999389648438	205.13999938964844	205.13999938964844	737100
312	2021-10-15	205.75	208.92999267578125	205.75	208.05999755859375	208.05999755859375	1076700
313	2021-10-18	206.9199981689453	208.27000427246094	205.74000549316406	206.66000366210938	206.66000366210938	591300
314	2021-10-19	207.0800018310547	209.02999877929688	206.0500030517578	208.6199951171875	208.6199951171875	746000
315	2021-10-20	208.6199951171875	209.6300048828125	207.97000122070312	208.44000244140625	208.44000244140625	939500
316	2021-10-21	207.9600067138672	208.1999969482422	205.16000366210938	208.0399932861328	208.0399932861328	831300
317	2021-10-22	208.7100067138672	210.2100067138672	207.47000122070312	209.52000427246094	209.52000427246094	767800
318	2021-10-25	209.05999755859375	209.6300048828125	207.8000030517578	207.91000366210938	207.91000366210938	672500
319	2021-10-26	199.2100067138672	205.52999877929688	198.63999938964844	204.57000732421875	204.57000732421875	1855400
320	2021-10-27	204.99000549316406	208.7100067138672	201.27000427246094	205.7899932861328	205.7899932861328	1138800
321	2021-10-28	207.25	207.49000549316406	201.08999633789062	202.61000061035156	202.61000061035156	1119700
322	2021-10-29	202.60000610351562	204.0500030517578	201.35000610351562	202.75	202.75	1485500
323	2021-11-01	202.80999755859375	203.83999633789062	199.77000427246094	201.88999938964844	201.88999938964844	767700
324	2021-11-02	202.50999450683594	203.4600067138672	200.97000122070312	201.75	201.75	847800
325	2021-11-03	200.9499969482422	201.25	197.61000061035156	201.2100067138672	201.2100067138672	1338300
326	2021-11-04	200.72999572753906	201.17999267578125	197.61000061035156	198.16000366210938	198.16000366210938	1138400
327	2021-11-05	200.25	201.36000061035156	199.00999450683594	201.0	201.0	1306100
328	2021-11-08	201.91000366210938	203.1699981689453	200.0800018310547	202.63999938964844	202.63999938964844	1085900
329	2021-11-09	202.82000732421875	203.6300048828125	201.22999572753906	202.8800048828125	202.8800048828125	666900
330	2021-11-10	203.0800018310547	203.75	201.10000610351562	201.3300018310547	201.3300018310547	625200
331	2021-11-11	200.77000427246094	201.4499969482422	198.80999755859375	199.08999633789062	199.08999633789062	904600
332	2021-11-12	199.08999633789062	201.4499969482422	198.52000427246094	200.97000122070312	200.97000122070312	944100
333	2021-11-15	202.0399932861328	202.0399932861328	200.14999389648438	201.07000732421875	201.07000732421875	679900
334	2021-11-16	200.91000366210938	201.69000244140625	198.69000244140625	198.74000549316406	198.74000549316406	860100
335	2021-11-17	198.6699981689453	200.10000610351562	198.6699981689453	199.4600067138672	199.4600067138672	617600
336	2021-11-18	199.74000549316406	199.74000549316406	196.82000732421875	198.0	198.0	750000
337	2021-11-19	197.8000030517578	198.3800048828125	196.0500030517578	196.30999755859375	196.30999755859375	792100
338	2021-11-22	197.2100067138672	200.57000732421875	196.6199951171875	199.36000061035156	199.36000061035156	689500
339	2021-11-23	199.89999389648438	201.72999572753906	199.49000549316406	200.2899932861328	200.2899932861328	604400
340	2021-11-24	200.07000732421875	200.63999938964844	198.05999755859375	198.74000549316406	198.74000549316406	524200
341	2021-11-26	194.1999969482422	194.5500030517578	190.8000030517578	193.3699951171875	193.3699951171875	847300
342	2021-11-29	195.0	195.8000030517578	193.1300048828125	194.44000244140625	194.44000244140625	878600
343	2021-11-30	192.49000549316406	193.72000122070312	188.63999938964844	188.97000122070312	188.97000122070312	2083900
344	2021-12-01	192.0	194.50999450683594	189.42999267578125	189.4499969482422	189.4499969482422	1320400
345	2021-12-02	191.44000244140625	196.77999877929688	190.32000732421875	194.47999572753906	194.47999572753906	1246500
346	2021-12-03	194.7100067138672	198.05999755859375	194.55999755859375	197.6300048828125	197.6300048828125	1424200