Volt/voltron/data/GE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	56.15999984741211	56.880001068115234	54.560001373291016	54.880001068115234	54.61468505859375	8181188
3	2020-07-27	54.720001220703125	54.79999923706055	53.52000045776367	53.68000030517578	53.42048645019531	8838000
4	2020-07-28	53.599998474121094	55.68000030517578	53.52000045776367	55.119998931884766	54.853519439697266	9504200
5	2020-07-29	55.91999816894531	56.0	52.15999984741211	52.720001220703125	52.465126037597656	18555300
6	2020-07-30	52.0	52.08000183105469	50.08000183105469	50.08000183105469	49.837890625	15940863
7	2020-07-31	50.0	50.31999969482422	48.0	48.560001373291016	48.32523727416992	17824413
8	2020-08-03	49.119998931884766	49.52000045776367	48.15999984741211	48.880001068115234	48.64369201660156	11221188
9	2020-08-04	48.79999923706055	49.599998474121094	48.79999923706055	49.119998931884766	48.88252258300781	8880225
10	2020-08-05	49.36000061035156	51.20000076293945	49.119998931884766	51.20000076293945	50.952476501464844	13262150
11	2020-08-06	50.63999938964844	51.36000061035156	50.2400016784668	50.63999938964844	50.39517593383789	8739463
12	2020-08-07	50.31999969482422	51.68000030517578	50.0	51.20000076293945	50.952476501464844	10383113
13	2020-08-10	51.439998626708984	53.599998474121094	51.040000915527344	53.36000061035156	53.102027893066406	11793125
14	2020-08-11	54.959999084472656	56.0	53.52000045776367	53.84000015258789	53.579715728759766	11642688
15	2020-08-12	54.959999084472656	55.040000915527344	52.63999938964844	53.7599983215332	53.50009536743164	8767900
16	2020-08-13	52.720001220703125	54.08000183105469	52.720001220703125	52.79999923706055	52.54473876953125	6678563
17	2020-08-14	52.31999969482422	53.7599983215332	51.7599983215332	53.279998779296875	53.02241516113281	6299650
18	2020-08-17	53.36000061035156	53.52000045776367	51.599998474121094	51.7599983215332	51.509761810302734	7378675
19	2020-08-18	51.91999816894531	52.560001373291016	51.279998779296875	51.52000045776367	51.270931243896484	5335750
20	2020-08-19	51.7599983215332	52.560001373291016	50.79999923706055	51.040000915527344	50.79324722290039	6795250
21	2020-08-20	50.63999938964844	51.040000915527344	49.68000030517578	50.15999984741211	49.917503356933594	7970500
22	2020-08-21	50.0	51.040000915527344	49.84000015258789	50.47999954223633	50.23595428466797	7481438
23	2020-08-24	50.79999923706055	53.119998931884766	50.400001525878906	53.040000915527344	52.78357696533203	12848175
24	2020-08-25	53.20000076293945	53.599998474121094	51.84000015258789	52.720001220703125	52.465126037597656	8681138
25	2020-08-26	52.959999084472656	52.959999084472656	51.52000045776367	51.84000015258789	51.58938217163086	7163000
26	2020-08-27	52.15999984741211	53.040000915527344	51.599998474121094	51.84000015258789	51.58938217163086	9173488
27	2020-08-28	52.08000183105469	52.959999084472656	51.7599983215332	52.880001068115234	52.62435531616211	7395213
28	2020-08-31	52.08000183105469	53.52000045776367	50.08000183105469	50.720001220703125	50.474796295166016	17734125
29	2020-09-01	50.15999984741211	51.20000076293945	49.20000076293945	49.52000045776367	49.28059768676758	11647700
30	2020-09-02	49.599998474121094	51.599998474121094	49.36000061035156	51.52000045776367	51.270931243896484	10477075
31	2020-09-03	51.119998931884766	53.20000076293945	50.2400016784668	50.560001373291016	50.31556701660156	11765613
32	2020-09-04	51.439998626708984	52.47999954223633	50.08000183105469	51.36000061035156	51.111698150634766	11209488
33	2020-09-08	50.560001373291016	50.880001068115234	49.040000915527344	49.119998931884766	48.88252258300781	15080750
34	2020-09-09	49.599998474121094	49.599998474121094	48.15999984741211	49.279998779296875	49.041751861572266	13630538
35	2020-09-10	49.36000061035156	49.599998474121094	48.0	48.0	47.767948150634766	12165600
36	2020-09-11	48.31999969482422	48.400001525878906	47.439998626708984	47.599998474121094	47.369876861572266	8989825
37	2020-09-14	47.91999816894531	49.279998779296875	47.68000030517578	49.20000076293945	48.96214294433594	9250263
38	2020-09-15	49.36000061035156	49.7599983215332	48.15999984741211	48.79999923706055	48.5640754699707	10793850
39	2020-09-16	48.79999923706055	54.47999954223633	48.400001525878906	54.0	53.73893737792969	31998313
40	2020-09-17	54.47999954223633	57.439998626708984	53.36000061035156	56.400001525878906	56.12733459472656	32630038
41	2020-09-18	55.36000061035156	57.119998931884766	54.959999084472656	55.040000915527344	54.77391052246094	18160100
42	2020-09-21	53.040000915527344	53.20000076293945	49.84000015258789	50.79999923706055	50.554405212402344	20342450
43	2020-09-22	51.20000076293945	52.63999938964844	49.68000030517578	50.0	49.758270263671875	17612625
44	2020-09-23	50.2400016784668	51.36000061035156	48.79999923706055	48.880001068115234	48.64369201660156	11080588
45	2020-09-24	48.79999923706055	49.439998626708984	48.0	48.47999954223633	48.24562454223633	11933725
46	2020-09-25	48.47999954223633	49.36000061035156	48.15999984741211	48.880001068115234	48.72409439086914	9972338
47	2020-09-28	49.84000015258789	50.47999954223633	49.439998626708984	49.599998474121094	49.44179916381836	10411600
48	2020-09-29	49.68000030517578	49.84000015258789	48.47999954223633	48.959999084472656	48.803836822509766	9196450
49	2020-09-30	49.119998931884766	50.31999969482422	49.119998931884766	49.84000015258789	49.6810302734375	12097700
50	2020-10-01	50.15999984741211	50.31999969482422	48.880001068115234	49.91999816894531	49.760772705078125	9896950
51	2020-10-02	48.400001525878906	51.20000076293945	48.400001525878906	51.119998931884766	50.95694351196289	11259550
52	2020-10-05	51.119998931884766	51.599998474121094	50.560001373291016	51.279998779296875	51.11643600463867	7285450
53	2020-10-06	51.439998626708984	52.63999938964844	48.880001068115234	49.36000061035156	49.20255661010742	21258275
54	2020-10-07	49.7599983215332	51.20000076293945	49.68000030517578	50.47999954223633	50.31898880004883	10410763
55	2020-10-08	50.880001068115234	53.36000061035156	50.720001220703125	53.20000076293945	53.03031539916992	12895913
56	2020-10-09	56.560001373291016	56.560001373291016	53.599998474121094	54.720001220703125	54.54546356201172	21438438
57	2020-10-12	55.36000061035156	55.36000061035156	53.91999816894531	54.63999938964844	54.46571731567383	11129550
58	2020-10-13	54.31999969482422	54.560001373291016	53.279998779296875	53.7599983215332	53.588523864746094	9410950
59	2020-10-14	53.7599983215332	55.119998931884766	53.7599983215332	54.560001373291016	54.3859748840332	12243588
60	2020-10-15	53.599998474121094	55.040000915527344	52.880001068115234	54.959999084472656	54.784698486328125	11156588
61	2020-10-16	55.68000030517578	58.79999923706055	55.52000045776367	58.31999969482422	58.13398361206055	21143413
62	2020-10-19	59.119998931884766	59.7599983215332	57.84000015258789	58.31999969482422	58.13398361206055	16354638
63	2020-10-20	58.79999923706055	59.36000061035156	58.15999984741211	58.720001220703125	58.53270721435547	12302513
64	2020-10-21	58.2400016784668	59.279998779296875	58.15999984741211	58.560001373291016	58.37321853637695	9226388
65	2020-10-22	58.63999938964844	62.0	58.560001373291016	61.7599983215332	61.56300735473633	11970863
66	2020-10-23	63.439998626708984	64.23999786376953	60.47999954223633	61.040000915527344	60.845306396484375	16570400
67	2020-10-26	59.68000030517578	60.47999954223633	58.2400016784668	59.040000915527344	58.8516845703125	13031800
68	2020-10-27	59.20000076293945	59.20000076293945	56.720001220703125	56.79999923706055	56.61882781982422	12271250
69	2020-10-28	60.08000183105469	62.880001068115234	59.279998779296875	59.36000061035156	59.1706657409668	31686763
70	2020-10-29	61.279998779296875	61.91999816894531	58.47999954223633	58.959999084472656	58.77193832397461	15412250
71	2020-10-30	58.720001220703125	60.31999969482422	58.31999969482422	59.36000061035156	59.1706657409668	12796263
72	2020-11-02	60.0	60.63999938964844	58.63999938964844	60.15999984741211	59.96811294555664	13609788
73	2020-11-03	61.20000076293945	63.36000061035156	60.31999969482422	62.79999923706055	62.599693298339844	12234063
74	2020-11-04	61.52000045776367	64.16000366210938	60.2400016784668	62.79999923706055	62.599693298339844	15865638
75	2020-11-05	63.599998474121094	64.4000015258789	63.279998779296875	63.91999816894531	63.71611785888672	10725850
76	2020-11-06	64.16000366210938	65.12000274658203	63.68000030517578	64.72000122070312	64.5135726928711	10515688
77	2020-11-09	74.80000305175781	75.27999877929688	68.87999725341797	69.76000213623047	69.5374984741211	24160338
78	2020-11-10	70.55999755859375	72.80000305175781	70.0	71.83999633789062	71.61085510253906	20591700
79	2020-11-11	72.87999725341797	72.95999908447266	70.63999938964844	71.12000274658203	70.89315795898438	10930000
80	2020-11-12	70.08000183105469	70.95999908447266	69.36000061035156	70.08000183105469	69.8564682006836	9939800
81	2020-11-13	70.87999725341797	74.0	70.80000305175781	74.0	73.76396942138672	16247538
82	2020-11-16	76.87999725341797	77.12000274658203	75.36000061035156	76.55999755859375	76.31580352783203	14846500
83	2020-11-17	75.5999984741211	77.91999816894531	74.63999938964844	77.44000244140625	77.1929931640625	11293575
84	2020-11-18	79.76000213623047	80.4000015258789	77.83999633789062	77.83999633789062	77.59171295166016	18608225
85	2020-11-19	76.95999908447266	78.08000183105469	76.08000183105469	77.27999877929688	77.03350067138672	10897188
86	2020-11-20	77.12000274658203	78.63999938964844	76.72000122070312	78.08000183105469	77.83096313476562	10016938
87	2020-11-23	78.87999725341797	82.16000366210938	78.87999725341797	80.55999755859375	80.30304718017578	13524663
88	2020-11-24	85.68000030517578	86.80000305175781	83.19999694824219	83.5999984741211	83.33334350585938	22036100
89	2020-11-25	84.23999786376953	84.4800033569336	82.72000122070312	84.0	83.73207092285156	13734113
90	2020-11-27	84.4000015258789	84.4800033569336	82.4800033569336	83.19999694824219	82.93461608886719	6769350
91	2020-11-30	83.12000274658203	83.12000274658203	79.68000030517578	81.44000244140625	81.18023681640625	15638013
92	2020-12-01	82.63999938964844	83.83999633789062	80.87999725341797	81.19999694824219	80.94099426269531	10845888
93	2020-12-02	80.63999938964844	83.83999633789062	80.08000183105469	83.44000244140625	83.17385864257812	9654450
94	2020-12-03	83.19999694824219	85.5999984741211	83.12000274658203	84.80000305175781	84.52952575683594	11431613
95	2020-12-04	85.36000061035156	87.44000244140625	84.08000183105469	87.04000091552734	86.76237487792969	16877613
96	2020-12-07	87.12000274658203	88.80000305175781	86.08000183105469	86.87999725341797	86.60289001464844	12175500
97	2020-12-08	86.55999755859375	88.23999786376953	86.31999969482422	87.68000030517578	87.40032958984375	11672288
98	2020-12-09	88.0	91.91999816894531	88.0	91.12000274658203	90.82936096191406	15766938
99	2020-12-10	88.63999938964844	91.83999633789062	88.4800033569336	90.55999755859375	90.27114868164062	11958950
100	2020-12-11	90.23999786376953	91.27999877929688	88.16000366210938	89.27999877929688	88.99523162841797	11123213
101	2020-12-14	90.16000366210938	90.80000305175781	86.31999969482422	86.63999938964844	86.3636474609375	9914688
102	2020-12-15	87.5999984741211	89.19999694824219	85.19999694824219	88.87999725341797	88.59650421142578	10826738
103	2020-12-16	89.04000091552734	89.19999694824219	87.19999694824219	87.44000244140625	87.16110229492188	7351975
104	2020-12-17	87.5199966430664	87.91999816894531	86.4000015258789	87.04000091552734	86.76237487792969	7805750
105	2020-12-18	86.23999786376953	88.95999908447266	85.91999816894531	86.4800033569336	86.28346252441406	14344200
106	2020-12-21	83.76000213623047	86.95999908447266	82.87999725341797	86.16000366210938	85.96419525146484	10727338
107	2020-12-22	85.68000030517578	86.08000183105469	83.91999816894531	84.87999725341797	84.68710327148438	11125938
108	2020-12-23	85.44000244140625	87.83999633789062	84.95999908447266	86.87999725341797	86.68255615234375	7563063
109	2020-12-24	86.80000305175781	86.80000305175781	84.95999908447266	85.19999694824219	85.0063705444336	3756213
110	2020-12-28	85.5999984741211	86.23999786376953	84.63999938964844	85.12000274658203	84.92655944824219	6724588
111	2020-12-29	85.27999877929688	86.16000366210938	84.31999969482422	84.4800033569336	84.28800964355469	6629488
112	2020-12-30	84.63999938964844	86.80000305175781	84.4000015258789	85.68000030517578	85.48528289794922	6327625
113	2020-12-31	85.19999694824219	86.63999938964844	84.63999938964844	86.4000015258789	86.20364379882812	5962788
114	2021-01-04	87.12000274658203	87.19999694824219	83.19999694824219	83.76000213623047	83.56964874267578	9993688
115	2021-01-05	83.44000244140625	87.04000091552734	83.36000061035156	86.16000366210938	85.96419525146484	10462538
116	2021-01-06	86.63999938964844	92.95999908447266	86.63999938964844	90.87999725341797	90.6734619140625	16448075
117	2021-01-07	92.4800033569336	92.55999755859375	89.91999816894531	90.16000366210938	89.95510864257812	9411225
118	2021-01-08	90.31999969482422	91.5199966430664	89.27999877929688	90.72000122070312	90.51383209228516	9089963
119	2021-01-11	88.87999725341797	92.23999786376953	88.4800033569336	91.5999984741211	91.39183044433594	8406700
120	2021-01-12	92.08000183105469	95.27999877929688	91.27999877929688	94.23999786376953	94.02582550048828	11429913
121	2021-01-13	94.23999786376953	94.55999755859375	92.16000366210938	92.55999755859375	92.34963989257812	6714200
122	2021-01-14	92.87999725341797	93.83999633789062	92.63999938964844	93.27999877929688	93.06800842285156	7401188
123	2021-01-15	92.80000305175781	92.80000305175781	90.0	90.63999938964844	90.43400573730469	9201188
124	2021-01-19	91.83999633789062	93.19999694824219	91.19999694824219	91.44000244140625	91.23219299316406	7937425
125	2021-01-20	92.0	92.0	90.4000015258789	91.12000274658203	90.91292572021484	7376988
126	2021-01-21	91.19999694824219	91.44000244140625	88.55999755859375	88.55999755859375	88.35872650146484	8200338
127	2021-01-22	87.76000213623047	89.44000244140625	87.19999694824219	88.87999725341797	88.67800903320312	6614925
128	2021-01-25	89.12000274658203	89.19999694824219	86.16000366210938	87.91999816894531	87.72018432617188	11502613
129	2021-01-26	96.23999786376953	97.83999633789062	89.5999984741211	90.31999969482422	90.11473083496094	26475425
130	2021-01-27	88.63999938964844	92.4800033569336	85.12000274658203	91.04000091552734	90.8331069946289	18679988
131	2021-01-28	91.27999877929688	91.76000213623047	88.55999755859375	88.72000122070312	88.51837158203125	11762413
132	2021-01-29	88.0	89.91999816894531	85.36000061035156	85.44000244140625	85.24583435058594	13657350
133	2021-02-01	86.87999725341797	88.0	85.12000274658203	85.91999816894531	85.7247314453125	8335725
134	2021-02-02	87.04000091552734	90.80000305175781	86.72000122070312	89.91999816894531	89.71564483642578	10558238
135	2021-02-03	89.91999816894531	90.4000015258789	88.55999755859375	89.5999984741211	89.39637756347656	6776850
136	2021-02-04	89.83999633789062	92.0	89.5199966430664	91.5999984741211	91.39183044433594	8345975
137	2021-02-05	92.08000183105469	92.4000015258789	90.55999755859375	91.19999694824219	90.99273681640625	6477300
138	2021-02-08	91.76000213623047	93.19999694824219	91.27999877929688	92.87999725341797	92.66891479492188	5306813
139	2021-02-09	92.4800033569336	92.80000305175781	91.27999877929688	92.31999969482422	92.11019134521484	6592288
140	2021-02-10	92.72000122070312	92.72000122070312	91.04000091552734	91.19999694824219	90.99273681640625	5694988
141	2021-02-11	91.12000274658203	91.76000213623047	89.5199966430664	91.68000030517578	91.47164916992188	6478650
142	2021-02-12	91.27999877929688	93.91999816894531	91.04000091552734	93.83999633789062	93.6267318725586	7304963
143	2021-02-16	94.55999755859375	95.83999633789062	94.23999786376953	95.76000213623047	95.5423812866211	7539000
144	2021-02-17	94.72000122070312	95.5999984741211	94.08000183105469	94.87999725341797	94.66436767578125	5367513
145	2021-02-18	94.72000122070312	94.87999725341797	92.08000183105469	93.04000091552734	92.82855987548828	6106825
146	2021-02-19	93.76000213623047	96.23999786376953	93.44000244140625	96.16000366210938	95.94146728515625	7631125
147	2021-02-22	96.55999755859375	101.5999984741211	96.23999786376953	100.0	99.77273559570312	12079538
148	2021-02-23	100.80000305175781	101.19999694824219	97.44000244140625	100.72000122070312	100.49110412597656	9005313
149	2021-02-24	102.4000015258789	106.80000305175781	101.19999694824219	104.95999908447266	104.7214584350586	13348875
150	2021-02-25	104.80000305175781	106.16000366210938	101.27999877929688	102.08000183105469	101.84801483154297	11542163
151	2021-02-26	101.44000244140625	102.72000122070312	99.27999877929688	100.31999969482422	100.09201049804688	11091225
152	2021-03-01	103.36000061035156	106.31999969482422	102.31999969482422	104.87999725341797	104.64163970947266	9754700
153	2021-03-02	105.19999694824219	106.0	103.76000213623047	103.83999633789062	103.60401153564453	9650675
154	2021-03-03	104.72000122070312	108.95999908447266	104.4000015258789	107.5199966430664	107.27564239501953	14696538
155	2021-03-04	111.04000091552734	113.04000091552734	105.44000244140625	108.55999755859375	108.31328582763672	20820213
156	2021-03-05	110.4000015258789	110.4800033569336	105.12000274658203	108.80000305175781	108.6327896118164	13121938
157	2021-03-08	113.68000030517578	114.72000122070312	110.4800033569336	113.36000061035156	113.18578338623047	17964700
158	2021-03-09	112.80000305175781	115.36000061035156	110.63999938964844	112.0	111.82787322998047	14308463
159	2021-03-10	109.19999694824219	109.91999816894531	103.36000061035156	106.0	105.83709716796875	27528800
160	2021-03-11	101.5199966430664	102.87999725341797	95.5999984741211	98.16000366210938	98.00914764404297	38225663
161	2021-03-12	97.91999816894531	100.95999908447266	97.83999633789062	100.63999938964844	100.4853286743164	16818988
162	2021-03-15	101.91999816894531	106.87999725341797	101.83999633789062	106.80000305175781	106.6358642578125	13925313
163	2021-03-16	106.63999938964844	106.80000305175781	104.55999755859375	105.19999694824219	105.03832244873047	9307025
164	2021-03-17	105.5999984741211	108.87999725341797	105.04000091552734	108.87999725341797	108.71266174316406	9903388
165	2021-03-18	108.72000122070312	109.5199966430664	105.5199966430664	106.0	105.83709716796875	7970138
166	2021-03-19	105.5999984741211	106.80000305175781	103.83999633789062	105.76000213623047	105.59746551513672	8559000
167	2021-03-22	105.27999877929688	105.91999816894531	103.44000244140625	105.04000091552734	104.87857055664062	6598638
168	2021-03-23	103.68000030517578	105.44000244140625	100.4000015258789	101.27999877929688	101.12434387207031	8206888
169	2021-03-24	102.08000183105469	104.16000366210938	100.0	100.0	99.84632110595703	7759188
170	2021-03-25	99.19999694824219	103.44000244140625	97.83999633789062	102.80000305175781	102.64201354980469	9173988
171	2021-03-26	103.5999984741211	105.04000091552734	101.68000030517578	103.91999816894531	103.76028442382812	7565588
172	2021-03-29	103.36000061035156	104.4000015258789	102.23999786376953	103.5999984741211	103.44078063964844	6720363
173	2021-03-30	103.83999633789062	106.87999725341797	103.19999694824219	106.4000015258789	106.23648071289062	6615638
174	2021-03-31	107.04000091552734	107.44000244140625	105.04000091552734	105.04000091552734	104.87857055664062	7823250
175	2021-04-01	105.83999633789062	106.87999725341797	105.19999694824219	106.23999786376953	106.07672119140625	7397975
176	2021-04-05	107.76000213623047	108.55999755859375	106.95999908447266	107.68000030517578	107.51451110839844	6342363
177	2021-04-06	107.68000030517578	108.0	106.95999908447266	107.19999694824219	107.03524017333984	5006525
178	2021-04-07	107.19999694824219	108.23999786376953	106.08000183105469	107.12000274658203	106.95536804199219	5220675
179	2021-04-08	106.08000183105469	108.0	104.72000122070312	107.5999984741211	107.43463897705078	6864875
180	2021-04-09	108.0	110.63999938964844	107.36000061035156	108.80000305175781	108.6327896118164	7905750
181	2021-04-12	108.87999725341797	109.44000244140625	107.76000213623047	108.72000122070312	108.55291748046875	5259625
182	2021-04-13	108.08000183105469	108.31999969482422	106.08000183105469	107.5199966430664	107.3547592163086	6402975
183	2021-04-14	107.44000244140625	110.31999969482422	107.36000061035156	109.44000244140625	109.27180480957031	8079875
184	2021-04-15	109.83999633789062	110.0	107.5199966430664	108.4000015258789	108.23340606689453	6360225
185	2021-04-16	109.04000091552734	109.44000244140625	106.80000305175781	107.12000274658203	106.95536804199219	6253050
186	2021-04-19	106.55999755859375	107.76000213623047	105.36000061035156	107.68000030517578	107.51451110839844	5609475
187	2021-04-20	107.27999877929688	107.27999877929688	103.19999694824219	104.4800033569336	104.31942749023438	7682088
188	2021-04-21	103.44000244140625	107.04000091552734	102.16000366210938	106.80000305175781	106.6358642578125	6201013
189	2021-04-22	106.80000305175781	109.44000244140625	106.23999786376953	107.27999877929688	107.11512756347656	6575975
190	2021-04-23	108.0	108.87999725341797	106.87999725341797	108.4000015258789	108.23340606689453	5829763
191	2021-04-26	109.04000091552734	112.0	108.4000015258789	108.55999755859375	108.39315795898438	11722363
192	2021-04-27	108.0	108.31999969482422	103.27999877929688	107.91999816894531	107.75414276123047	18721875
193	2021-04-28	106.63999938964844	106.80000305175781	105.19999694824219	105.5999984741211	105.43770599365234	8261925
194	2021-04-29	105.44000244140625	106.31999969482422	104.63999938964844	105.68000030517578	105.51758575439453	6894700
195	2021-04-30	105.27999877929688	106.80000305175781	104.63999938964844	104.95999908447266	104.79869079589844	6237438
196	2021-05-03	105.91999816894531	108.23999786376953	105.36000061035156	107.5999984741211	107.43463897705078	7934063
197	2021-05-04	106.72000122070312	107.12000274658203	104.55999755859375	104.95999908447266	104.79869079589844	9692275
198	2021-05-05	105.27999877929688	106.31999969482422	104.72000122070312	105.68000030517578	105.51758575439453	6958038
199	2021-05-06	105.76000213623047	106.4800033569336	104.23999786376953	105.68000030517578	105.51758575439453	7847150
200	2021-05-07	105.27999877929688	106.72000122070312	104.55999755859375	106.4000015258789	106.23648071289062	6735088
201	2021-05-10	106.4800033569336	108.63999938964844	106.4000015258789	106.80000305175781	106.6358642578125	8195250
202	2021-05-11	105.5199966430664	106.31999969482422	103.5199966430664	104.72000122070312	104.5590591430664	8501525
203	2021-05-12	104.63999938964844	105.04000091552734	102.16000366210938	102.55999755859375	102.40238189697266	8856213
204	2021-05-13	102.4000015258789	104.31999969482422	101.76000213623047	103.76000213623047	103.60054016113281	8197850
205	2021-05-14	104.95999908447266	106.4000015258789	104.23999786376953	106.08000183105469	105.9169692993164	6334675
206	2021-05-17	105.83999633789062	106.72000122070312	104.95999908447266	105.19999694824219	105.03832244873047	9542238
207	2021-05-18	105.44000244140625	106.16000366210938	103.76000213623047	103.76000213623047	103.60054016113281	6115788
208	2021-05-19	103.19999694824219	104.80000305175781	102.31999969482422	104.72000122070312	104.5590591430664	7427025
209	2021-05-20	104.72000122070312	104.87999725341797	103.36000061035156	104.4800033569336	104.31942749023438	5809338
210	2021-05-21	104.87999725341797	106.23999786376953	104.4000015258789	105.83999633789062	105.67733764648438	6665013
211	2021-05-24	106.31999969482422	106.4800033569336	104.95999908447266	105.44000244140625	105.27796173095703	4876600
212	2021-05-25	105.5999984741211	106.31999969482422	104.80000305175781	104.95999908447266	104.79869079589844	5916213
213	2021-05-26	104.95999908447266	107.44000244140625	104.31999969482422	107.19999694824219	107.03524017333984	7533713
214	2021-05-27	108.80000305175781	115.19999694824219	108.72000122070312	114.80000305175781	114.62357330322266	23073575
215	2021-05-28	114.31999969482422	114.72000122070312	112.23999786376953	112.4800033569336	112.30714416503906	9071488
216	2021-06-01	113.83999633789062	114.72000122070312	112.80000305175781	113.19999694824219	113.0260238647461	6284613
217	2021-06-02	113.44000244140625	113.44000244140625	112.08000183105469	112.72000122070312	112.54676818847656	4992100
218	2021-06-03	111.91999816894531	114.95999908447266	111.5199966430664	112.72000122070312	112.54676818847656	7895475
219	2021-06-04	113.27999877929688	113.5999984741211	110.87999725341797	111.68000030517578	111.50836181640625	8008900
220	2021-06-07	112.0	112.55999755859375	110.87999725341797	111.27999877929688	111.10897827148438	4668638
221	2021-06-08	111.76000213623047	111.91999816894531	109.76000213623047	111.19999694824219	111.02909851074219	5515250
222	2021-06-09	110.16000366210938	110.4800033569336	109.36000061035156	109.83999633789062	109.67118835449219	6970963
223	2021-06-10	110.4800033569336	110.95999908447266	108.72000122070312	109.04000091552734	108.87242126464844	6229850
224	2021-06-11	109.19999694824219	110.23999786376953	108.55999755859375	109.5199966430664	109.35167694091797	5295663
225	2021-06-14	110.23999786376953	110.63999938964844	107.27999877929688	107.76000213623047	107.59439086914062	5678225
226	2021-06-15	107.5999984741211	108.55999755859375	106.4800033569336	108.31999969482422	108.15352630615234	4753238
227	2021-06-16	108.0	109.19999694824219	106.31999969482422	107.5199966430664	107.3547592163086	8766413
228	2021-06-17	107.27999877929688	108.08000183105469	103.27999877929688	104.0	103.84016418457031	9626675
229	2021-06-18	102.72000122070312	104.16000366210938	102.0	102.23999786376953	102.0828628540039	10258088
230	2021-06-21	103.12000274658203	105.5199966430664	102.87999725341797	105.5199966430664	105.35782623291016	6744263
231	2021-06-22	104.95999908447266	105.5999984741211	103.5199966430664	104.23999786376953	104.07979583740234	4783575
232	2021-06-23	104.16000366210938	105.5199966430664	103.5199966430664	103.5999984741211	103.44078063964844	5459688
233	2021-06-24	104.4800033569336	105.5999984741211	103.36000061035156	105.19999694824219	105.03832244873047	5977550
234	2021-06-25	105.27999877929688	105.91999816894531	104.80000305175781	105.27999877929688	105.19819641113281	4264450
235	2021-06-28	105.27999877929688	105.36000061035156	102.31999969482422	103.12000274658203	103.03987884521484	7723450
236	2021-06-29	104.4800033569336	105.83999633789062	103.68000030517578	104.72000122070312	104.63863372802734	8649650
237	2021-06-30	105.19999694824219	108.23999786376953	104.4000015258789	107.68000030517578	107.59632873535156	8568975
238	2021-07-01	108.63999938964844	109.04000091552734	106.87999725341797	107.83999633789062	107.7562026977539	5836638
239	2021-07-02	108.31999969482422	108.31999969482422	106.4800033569336	106.87999725341797	106.79695129394531	4144988
240	2021-07-06	106.23999786376953	106.55999755859375	102.55999755859375	103.36000061035156	103.2796859741211	8829850
241	2021-07-07	103.04000091552734	104.63999938964844	101.91999816894531	103.83999633789062	103.75931549072266	7632563
242	2021-07-08	101.83999633789062	103.5199966430664	100.87999725341797	102.95999908447266	102.87999725341797	6727850
243	2021-07-09	104.08000183105469	105.5199966430664	103.5199966430664	105.27999877929688	105.19819641113281	5165288
244	2021-07-12	104.4800033569336	105.12000274658203	103.19999694824219	104.87999725341797	104.79850769042969	6969838
245	2021-07-13	104.72000122070312	104.72000122070312	103.04000091552734	103.12000274658203	103.03987884521484	4926450
246	2021-07-14	103.04000091552734	103.83999633789062	101.76000213623047	102.4800033569336	102.40037536621094	5588738
247	2021-07-15	101.5199966430664	103.36000061035156	100.55999755859375	102.08000183105469	102.00068664550781	6423850
248	2021-07-16	102.4000015258789	102.95999908447266	100.16000366210938	100.4000015258789	100.32199096679688	5695475
249	2021-07-19	97.5199966430664	97.91999816894531	94.55999755859375	96.0	95.92540740966797	12362150
250	2021-07-20	96.08000183105469	101.91999816894531	95.91999816894531	101.5999984741211	101.52105712890625	9390363
251	2021-07-21	102.31999969482422	104.87999725341797	102.16000366210938	104.63999938964844	104.5586929321289	8440725
252	2021-07-22	104.4000015258789	104.4800033569336	101.5999984741211	101.5999984741211	101.52105712890625	5427875
253	2021-07-23	102.4000015258789	103.04000091552734	101.04000091552734	101.68000030517578	101.60099792480469	4722413
254	2021-07-26	101.27999877929688	103.5199966430664	101.04000091552734	103.36000061035156	103.2796859741211	6728613
255	2021-07-27	106.63999938964844	107.76000213623047	102.4000015258789	104.63999938964844	104.5586929321289	14930538
256	2021-07-28	105.19999694824219	107.83999633789062	104.31999969482422	105.04000091552734	104.95838165283203	8571038
257	2021-07-29	105.5199966430664	107.04000091552734	104.72000122070312	106.31999969482422	106.23738861083984	6784563
258	2021-07-30	105.27999877929688	105.76000213623047	103.36000061035156	103.5999984741211	103.51950073242188	7507838
259	2021-08-02	104.4800033569336	107.20999908447266	100.43000030517578	100.5999984741211	100.52183532714844	24885500
260	2021-08-03	100.19999694824219	103.19999694824219	98.11000061035156	103.05999755859375	102.97991943359375	14440000
261	2021-08-04	101.80999755859375	103.44999694824219	101.45999908447266	102.91000366210938	102.83003997802734	14144300
262	2021-08-05	103.0	104.63999938964844	102.5199966430664	103.0199966430664	102.93994903564453	8130800
263	2021-08-06	103.36000061035156	105.26000213623047	103.36000061035156	104.5199966430664	104.43878173828125	10984300
264	2021-08-09	103.55999755859375	104.2699966430664	102.02999877929688	103.70999908447266	103.6294174194336	7954700
265	2021-08-10	103.80999755859375	106.33000183105469	103.19999694824219	106.08000183105469	105.99757385253906	8056100
266	2021-08-11	106.20999908447266	106.20999908447266	103.81999969482422	106.04000091552734	105.95760345458984	8305100
267	2021-08-12	106.19000244140625	107.2300033569336	105.23999786376953	106.5199966430664	106.4372329711914	6398700
268	2021-08-13	106.5	106.62000274658203	104.58000183105469	104.91999816894531	104.8384780883789	5617100
269	2021-08-16	104.2300033569336	104.30000305175781	102.23999786376953	103.3499984741211	103.26969146728516	6916200
270	2021-08-17	102.54000091552734	103.2699966430664	100.36000061035156	101.62000274658203	101.54104614257812	8177400
271	2021-08-18	101.08000183105469	103.47000122070312	100.76000213623047	101.41000366210938	101.33120727539062	6496500
272	2021-08-19	100.0	100.81999969482422	98.5999984741211	99.41999816894531	99.3427505493164	10805700
273	2021-08-20	99.58999633789062	100.66999816894531	99.0999984741211	100.05000305175781	99.9722671508789	6355700
274	2021-08-23	100.5999984741211	101.4800033569336	100.2699966430664	100.97000122070312	100.89154815673828	6007400
275	2021-08-24	101.29000091552734	103.51000213623047	101.05999755859375	103.2699966430664	103.18975830078125	6857700
276	2021-08-25	103.36000061035156	105.12999725341797	102.55000305175781	104.69999694824219	104.61864471435547	7867100
277	2021-08-26	104.45999908447266	104.62000274658203	102.83999633789062	103.37999725341797	103.29966735839844	8166500
278	2021-08-27	103.9000015258789	106.1500015258789	103.9000015258789	106.08999633789062	106.00756072998047	7766400
279	2021-08-30	106.33000183105469	106.45999908447266	104.80000305175781	105.19000244140625	105.10826873779297	7145700
280	2021-08-31	104.94000244140625	106.36000061035156	104.45999908447266	105.41000366210938	105.3281021118164	10990800
281	2021-09-01	105.36000061035156	105.47000122070312	103.26000213623047	103.66000366210938	103.57946014404297	7968100
282	2021-09-02	104.0	106.33999633789062	103.9800033569336	106.26000213623047	106.17743682861328	8493700
283	2021-09-03	106.0	107.36000061035156	104.08000183105469	104.75	104.66860961914062	7616900
284	2021-09-07	104.5	104.94000244140625	102.30999755859375	103.29000091552734	103.20974731445312	10989500
285	2021-09-08	102.94999694824219	104.7300033569336	100.41999816894531	102.58000183105469	102.50029754638672	12001300
286	2021-09-09	102.36000061035156	104.91999816894531	102.11000061035156	103.29000091552734	103.20974731445312	9386500
287	2021-09-10	103.29000091552734	103.94999694824219	101.77999877929688	102.0	101.92074584960938	9555200
288	2021-09-13	102.6500015258789	104.86000061035156	102.0199966430664	104.45999908447266	104.37882995605469	12484200
289	2021-09-14	104.54000091552734	104.55000305175781	100.06999969482422	100.37999725341797	100.302001953125	16022600
290	2021-09-15	100.79000091552734	102.47000122070312	100.69000244140625	102.16000366210938	102.08062744140625	8103700
291	2021-09-16	102.38999938964844	102.69999694824219	100.81999969482422	101.33999633789062	101.2612533569336	5981900
292	2021-09-17	101.1500015258789	101.86000061035156	100.12999725341797	100.47000122070312	100.39193725585938	10718000
293	2021-09-20	98.5	99.87000274658203	97.2699966430664	99.80999755859375	99.7324447631836	10103800
294	2021-09-21	99.9000015258789	99.98999786376953	96.20999908447266	96.81999969482422	96.74476623535156	15788600
295	2021-09-22	97.66999816894531	99.02999877929688	97.66000366210938	98.54000091552734	98.46343231201172	11216100
296	2021-09-23	99.52999877929688	104.08000183105469	99.5199966430664	102.95999908447266	102.87999725341797	11601100
297	2021-09-24	102.66000366210938	104.19999694824219	102.5999984741211	103.80000305175781	103.80000305175781	6559500
298	2021-09-27	104.55000305175781	106.33000183105469	104.38999938964844	105.3499984741211	105.3499984741211	8081500
299	2021-09-28	105.29000091552734	106.75	104.7300033569336	105.7300033569336	105.7300033569336	12551700
300	2021-09-29	106.0	107.0	105.30999755859375	106.27999877929688	106.27999877929688	7399200
301	2021-09-30	106.36000061035156	107.08999633789062	102.94999694824219	103.02999877929688	103.02999877929688	8944200
302	2021-10-01	104.18000030517578	106.38999938964844	103.66999816894531	105.81999969482422	105.81999969482422	8094500
303	2021-10-04	105.4000015258789	107.08000183105469	104.5999984741211	104.9000015258789	104.9000015258789	7656200
304	2021-10-05	105.05999755859375	106.0	103.75	104.9000015258789	104.9000015258789	5737200
305	2021-10-06	103.68000030517578	104.41999816894531	102.05999755859375	104.33000183105469	104.33000183105469	7013900
306	2021-10-07	104.83999633789062	106.52999877929688	104.33000183105469	105.51000213623047	105.51000213623047	6656500
307	2021-10-08	105.37000274658203	106.22000122070312	104.66000366210938	104.72000122070312	104.72000122070312	4272100
308	2021-10-11	104.83999633789062	105.76000213623047	103.97000122070312	104.08000183105469	104.08000183105469	4121800
309	2021-10-12	103.55999755859375	104.04000091552734	101.55999755859375	102.72000122070312	102.72000122070312	8549600
310	2021-10-13	102.19999694824219	103.19999694824219	101.18000030517578	102.36000061035156	102.36000061035156	7517000
311	2021-10-14	103.13999938964844	103.6500015258789	102.37000274658203	102.73999786376953	102.73999786376953	6139100
312	2021-10-15	103.6500015258789	105.9000015258789	103.19000244140625	104.41000366210938	104.41000366210938	5647200
313	2021-10-18	103.68000030517578	104.56999969482422	103.04000091552734	104.12000274658203	104.12000274658203	4145500
314	2021-10-19	104.58000183105469	104.97000122070312	103.58000183105469	104.7300033569336	104.7300033569336	4216400
315	2021-10-20	104.75	106.0199966430664	103.87000274658203	106.0	106.0	6107900
316	2021-10-21	105.76000213623047	106.38999938964844	103.01000213623047	103.1500015258789	103.1500015258789	7219600
317	2021-10-22	103.05000305175781	104.51000213623047	102.55000305175781	104.05000305175781	104.05000305175781	5355000
318	2021-10-25	103.63999938964844	105.98999786376953	103.33000183105469	105.30000305175781	105.30000305175781	6496200
319	2021-10-26	105.76000213623047	110.97000122070312	105.22000122070312	107.44000244140625	107.44000244140625	11701000
320	2021-10-27	107.87999725341797	108.27999877929688	103.69000244140625	103.8499984741211	103.8499984741211	8984300
321	2021-10-28	103.38999938964844	105.37999725341797	103.0999984741211	105.26000213623047	105.26000213623047	5910800
322	2021-10-29	104.94999694824219	105.23999786376953	104.12000274658203	104.87000274658203	104.87000274658203	5617100
323	2021-11-01	105.76000213623047	106.7699966430664	105.27999877929688	106.2300033569336	106.2300033569336	4887100
324	2021-11-02	106.33999633789062	107.13999938964844	105.30000305175781	106.69000244140625	106.69000244140625	4480800
325	2021-11-03	106.16000366210938	106.33999633789062	104.81999969482422	105.97000122070312	105.97000122070312	4111700
326	2021-11-04	105.87000274658203	106.4000015258789	104.29000091552734	105.20999908447266	105.20999908447266	4675800
327	2021-11-05	106.93000030517578	109.6500015258789	106.8499984741211	108.73999786376953	108.73999786376953	7600000
328	2021-11-08	109.4000015258789	110.30999755859375	108.31999969482422	108.41999816894531	108.41999816894531	5174500
329	2021-11-09	114.7300033569336	116.16999816894531	110.4800033569336	111.29000091552734	111.29000091552734	25123700
330	2021-11-10	112.5	112.68000030517578	108.11000061035156	108.95999908447266	108.95999908447266	8692600
331	2021-11-11	108.55000305175781	109.5999984741211	106.77999877929688	107.0	107.0	5512800
332	2021-11-12	107.4000015258789	107.93000030517578	106.45999908447266	107.58999633789062	107.58999633789062	7621900
333	2021-11-15	108.02999877929688	108.66999816894531	106.19999694824219	106.66999816894531	106.66999816894531	6124900
334	2021-11-16	106.1500015258789	106.20999908447266	102.81999969482422	103.3499984741211	103.3499984741211	11997700
335	2021-11-17	103.69999694824219	103.87999725341797	101.41999816894531	101.98999786376953	101.98999786376953	8307600
336	2021-11-18	101.43000030517578	101.80000305175781	99.18000030517578	100.66999816894531	100.66999816894531	8530900
337	2021-11-19	99.80000305175781	100.73999786376953	99.30000305175781	99.95999908447266	99.95999908447266	6603300
338	2021-11-22	100.47000122070312	101.97000122070312	100.27999877929688	101.04000091552734	101.04000091552734	6206600
339	2021-11-23	101.77999877929688	102.20999908447266	101.1500015258789	102.08000183105469	102.08000183105469	6011400
340	2021-11-24	101.86000061035156	102.31999969482422	101.30999755859375	102.2300033569336	102.2300033569336	5572100
341	2021-11-26	96.66000366210938	98.0999984741211	95.51000213623047	97.83999633789062	97.83999633789062	8607600
342	2021-11-29	99.2699966430664	100.43000030517578	96.83000183105469	98.4000015258789	98.4000015258789	9776600
343	2021-11-30	96.63999938964844	97.43000030517578	94.47000122070312	94.98999786376953	94.98999786376953	11409400
344	2021-12-01	96.55000305175781	96.88999938964844	92.94000244140625	93.0	93.0	8657100
345	2021-12-02	94.19999694824219	95.77999877929688	92.80999755859375	95.2300033569336	95.2300033569336	6094600
346	2021-12-03	95.12999725341797	95.3499984741211	91.7300033569336	92.7699966430664	92.7699966430664	8079800