Volt/voltron/data/GILD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	75.47000122070312	75.6500015258789	73.12000274658203	73.63999938964844	69.81061553955078	8149000
3	2020-07-27	73.88999938964844	74.58999633789062	73.31999969482422	74.54000091552734	70.66381072998047	7678500
4	2020-07-28	74.66999816894531	75.04000091552734	73.61000061035156	73.7300033569336	69.89593505859375	5484400
5	2020-07-29	73.8499984741211	73.8499984741211	72.52999877929688	73.01000213623047	69.21337127685547	8345200
6	2020-07-30	72.55000305175781	72.5999984741211	71.70999908447266	72.33000183105469	68.56873321533203	9274100
7	2020-07-31	69.7300033569336	70.83000183105469	68.5199966430664	69.52999877929688	65.9143295288086	20551100
8	2020-08-03	69.72000122070312	72.1500015258789	69.61000061035156	71.7300033569336	67.99993896484375	9671800
9	2020-08-04	72.0199966430664	72.30999755859375	70.47000122070312	70.87999725341797	67.19414520263672	9799700
10	2020-08-05	70.63999938964844	70.80999755859375	68.9800033569336	69.0	65.41190338134766	12271400
11	2020-08-06	69.0199966430664	69.62999725341797	68.62000274658203	68.80999755859375	65.23178100585938	8318000
12	2020-08-07	69.36000061035156	69.7300033569336	68.80999755859375	69.3499984741211	65.74369049072266	8069000
13	2020-08-10	69.1500015258789	69.25	67.95999908447266	68.51000213623047	64.9473876953125	10278000
14	2020-08-11	68.44999694824219	69.18000030517578	67.91999816894531	68.0999984741211	64.55870819091797	10236900
15	2020-08-12	68.69000244140625	69.11000061035156	68.37999725341797	68.83999633789062	65.26021575927734	9116600
16	2020-08-13	68.97000122070312	69.19000244140625	67.98999786376953	68.18000030517578	64.6345443725586	7468100
17	2020-08-14	68.08999633789062	68.81999969482422	68.0	68.5	64.93789672851562	9169200
18	2020-08-17	68.31999969482422	69.3499984741211	68.30999755859375	69.1500015258789	65.5541000366211	6848800
19	2020-08-18	69.2300033569336	69.75	68.9800033569336	69.05999755859375	65.4687728881836	6327500
20	2020-08-19	66.19000244140625	67.47000122070312	65.5	65.69999694824219	62.28350830078125	19680300
21	2020-08-20	65.83999633789062	66.16000366210938	65.55000305175781	66.05000305175781	62.61531448364258	8339300
22	2020-08-21	65.77999877929688	66.87000274658203	65.41000366210938	66.5	63.04191207885742	9898000
23	2020-08-24	66.36000061035156	66.95999908447266	65.55000305175781	66.08000183105469	62.643741607666016	8566200
24	2020-08-25	65.91000366210938	66.23999786376953	65.70999908447266	66.05000305175781	62.61531448364258	7456600
25	2020-08-26	65.87999725341797	65.87999725341797	65.16000366210938	65.5999984741211	62.18870162963867	7522600
26	2020-08-27	65.58999633789062	65.8499984741211	65.31999969482422	65.55000305175781	62.14131164550781	7919600
27	2020-08-28	65.22000122070312	65.75	64.9800033569336	65.26000213623047	61.866390228271484	6821000
28	2020-08-31	65.45999908447266	66.88999938964844	65.41999816894531	66.75	63.27890396118164	9083900
29	2020-09-01	66.33000183105469	66.47000122070312	64.91000366210938	65.83000183105469	62.406742095947266	8348000
30	2020-09-02	65.31999969482422	66.95999908447266	65.31999969482422	66.79000091552734	63.31682586669922	8334700
31	2020-09-03	66.80999755859375	67.43000030517578	65.4800033569336	65.91000366210938	62.48258972167969	10457400
32	2020-09-04	65.72000122070312	66.94000244140625	65.58000183105469	66.01000213623047	62.577392578125	8762200
33	2020-09-08	65.12000274658203	65.37000274658203	63.95000076293945	64.13999938964844	60.80462646484375	10729400
34	2020-09-09	64.27999877929688	65.08000183105469	63.61000061035156	64.51000213623047	61.15538787841797	9309700
35	2020-09-10	64.69000244140625	65.04000091552734	63.54999923706055	63.77000045776367	60.45387268066406	8420600
36	2020-09-11	64.37000274658203	65.91000366210938	64.22000122070312	65.58000183105469	62.16975021362305	10213000
37	2020-09-14	64.44000244140625	67.91999816894531	64.30999755859375	66.33999633789062	63.54916000366211	18854200
38	2020-09-15	67.04000091552734	67.12999725341797	65.91999816894531	66.19999694824219	63.4150505065918	8327700
39	2020-09-16	66.31999969482422	66.55000305175781	65.61000061035156	65.6500015258789	62.88819885253906	7563600
40	2020-09-17	64.81999969482422	65.54000091552734	64.4000015258789	65.04000091552734	62.30385208129883	8498300
41	2020-09-18	64.94999694824219	65.16999816894531	64.05000305175781	65.05000305175781	62.31344223022461	14256900
42	2020-09-21	64.80999755859375	64.97000122070312	63.459999084472656	64.20999908447266	61.50876998901367	8575200
43	2020-09-22	64.08000183105469	64.58000183105469	63.290000915527344	63.400001525878906	60.73284912109375	7228200
44	2020-09-23	63.5099983215332	64.08000183105469	63.0	63.09000015258789	60.43589401245117	8520200
45	2020-09-24	62.70000076293945	62.84000015258789	61.650001525878906	62.25	59.631229400634766	9004600
46	2020-09-25	62.099998474121094	62.5099983215332	61.77000045776367	62.25	59.631229400634766	7142800
47	2020-09-28	62.939998626708984	63.40999984741211	62.52000045776367	62.849998474121094	60.205989837646484	7474700
48	2020-09-29	62.959999084472656	63.029998779296875	61.95000076293945	62.099998474121094	59.48753356933594	8657900
49	2020-09-30	62.349998474121094	63.43000030517578	62.11000061035156	63.189998626708984	60.531681060791016	10072600
50	2020-10-01	63.33000183105469	63.709999084472656	62.709999084472656	63.31999969482422	60.65621566772461	8356500
51	2020-10-02	63.29999923706055	63.84000015258789	62.150001525878906	62.16999816894531	59.554588317871094	7796600
52	2020-10-05	63.709999084472656	64.08999633789062	63.099998474121094	63.599998474121094	60.924434661865234	10193900
53	2020-10-06	63.790000915527344	63.790000915527344	62.349998474121094	62.52000045776367	59.889869689941406	8398100
54	2020-10-07	62.72999954223633	63.16999816894531	62.290000915527344	62.84000015258789	60.19640350341797	6351400
55	2020-10-08	63.33000183105469	64.05000305175781	63.02000045776367	63.31999969482422	60.65621566772461	6434900
56	2020-10-09	64.61000061035156	64.69000244140625	63.720001220703125	63.84000015258789	61.15433883666992	9364500
57	2020-10-12	64.06999969482422	64.98999786376953	63.54999923706055	64.55000305175781	61.83447265625	7750200
58	2020-10-13	64.55000305175781	64.98999786376953	64.0	64.48999786376953	61.77699279785156	6450200
59	2020-10-14	64.41000366210938	64.58999633789062	63.439998626708984	64.05000305175781	61.355506896972656	7138900
60	2020-10-15	63.47999954223633	63.54999923706055	62.650001525878906	62.959999084472656	60.31135940551758	9630700
61	2020-10-16	62.400001525878906	62.86000061035156	61.83000183105469	62.0	59.391746520996094	12307200
62	2020-10-19	62.0	62.099998474121094	60.209999084472656	60.56999969482422	58.02190399169922	9643600
63	2020-10-20	60.59000015258789	60.900001525878906	59.86000061035156	60.54999923706055	58.002742767333984	9208000
64	2020-10-21	60.2400016784668	60.5	59.900001525878906	60.209999084472656	57.67704772949219	7493700
65	2020-10-22	59.91999816894531	60.900001525878906	59.650001525878906	60.66999816894531	58.11769485473633	17061800
66	2020-10-23	63.380001068115234	63.63999938964844	60.7599983215332	60.790000915527344	58.23265075683594	30965400
67	2020-10-26	60.36000061035156	60.689998626708984	59.400001525878906	59.959999084472656	57.43756103515625	10256300
68	2020-10-27	59.810001373291016	60.209999084472656	59.439998626708984	60.0099983215332	57.4854621887207	7699900
69	2020-10-28	59.310001373291016	59.56999969482422	58.060001373291016	58.720001220703125	56.249732971191406	12150800
70	2020-10-29	57.79999923706055	58.88999938964844	57.040000915527344	58.529998779296875	56.06772232055664	12529400
71	2020-10-30	57.790000915527344	58.58000183105469	57.18000030517578	58.150001525878906	55.703712463378906	11869100
72	2020-11-02	58.779998779296875	59.150001525878906	57.83000183105469	58.529998779296875	56.06772232055664	9352600
73	2020-11-03	58.81999969482422	59.38999938964844	58.400001525878906	58.83000183105469	56.3551025390625	6599700
74	2020-11-04	59.38999938964844	61.189998626708984	59.369998931884766	59.869998931884766	57.351348876953125	12935200
75	2020-11-05	60.34000015258789	60.470001220703125	59.20000076293945	59.630001068115234	57.12145233154297	7519800
76	2020-11-06	59.41999816894531	59.5	58.720001220703125	59.06999969482422	56.58500289916992	7209800
77	2020-11-09	59.400001525878906	60.369998931884766	58.9900016784668	59.04999923706055	56.56584548950195	10807100
78	2020-11-10	58.439998626708984	61.45000076293945	58.18000030517578	60.619998931884766	58.06979751586914	10524400
79	2020-11-11	60.93000030517578	61.119998931884766	59.560001373291016	60.099998474121094	57.57167053222656	7336400
80	2020-11-12	59.900001525878906	59.9900016784668	58.91999816894531	59.97999954223633	57.456722259521484	9226200
81	2020-11-13	59.959999084472656	60.97999954223633	59.77000045776367	60.59000015258789	58.04106140136719	6740800
82	2020-11-16	60.2599983215332	61.29999923706055	60.25	61.09000015258789	58.5200309753418	6969300
83	2020-11-17	60.79999923706055	61.04999923706055	60.369998931884766	60.970001220703125	58.40507888793945	5488400
84	2020-11-18	61.040000915527344	61.63999938964844	60.560001373291016	60.900001525878906	58.33802032470703	8884200
85	2020-11-19	60.5	60.959999084472656	59.900001525878906	60.630001068115234	58.079376220703125	7525100
86	2020-11-20	59.599998474121094	60.2599983215332	59.47999954223633	60.11000061035156	57.58125305175781	9440800
87	2020-11-23	60.06999969482422	60.290000915527344	59.369998931884766	59.88999938964844	57.37051010131836	8684000
88	2020-11-24	59.630001068115234	60.97999954223633	59.59000015258789	60.25	57.715362548828125	7827300
89	2020-11-25	60.18000030517578	60.439998626708984	59.470001220703125	59.5	56.99691390991211	8336100
90	2020-11-27	59.63999938964844	60.060001373291016	59.279998779296875	60.029998779296875	57.50461959838867	5040700
91	2020-11-30	59.7599983215332	60.790000915527344	59.63999938964844	60.66999816894531	58.11769485473633	16315700
92	2020-12-01	60.81999969482422	61.97999954223633	60.79999923706055	61.119998931884766	58.548763275146484	9620100
93	2020-12-02	61.06999969482422	61.869998931884766	60.959999084472656	61.130001068115234	58.558345794677734	6470300
94	2020-12-03	61.04999923706055	61.529998779296875	60.54999923706055	60.86000061035156	58.299705505371094	7368900
95	2020-12-04	60.81999969482422	61.66999816894531	60.70000076293945	61.560001373291016	58.97025680541992	7232300
96	2020-12-07	61.66999816894531	61.70000076293945	60.40999984741211	60.83000183105469	58.27096939086914	7405100
97	2020-12-08	60.560001373291016	61.25	60.529998779296875	61.16999816894531	58.59666442871094	6185000
98	2020-12-09	61.16999816894531	61.400001525878906	60.470001220703125	60.81999969482422	58.261383056640625	7231600
99	2020-12-10	60.65999984741211	60.900001525878906	60.130001068115234	60.45000076293945	57.906951904296875	7239500
100	2020-12-11	60.220001220703125	60.810001373291016	60.09000015258789	60.7599983215332	58.20390701293945	7845100
101	2020-12-14	60.38999938964844	60.41999816894531	59.75	59.84000015258789	57.97140121459961	12233000
102	2020-12-15	59.81999969482422	60.06999969482422	59.27000045776367	59.43000030517578	57.57420349121094	8073900
103	2020-12-16	59.310001373291016	59.470001220703125	58.689998626708984	58.939998626708984	57.099510192871094	8786400
104	2020-12-17	58.93000030517578	59.279998779296875	58.61000061035156	59.06999969482422	57.22544479370117	9469000
105	2020-12-18	59.18000030517578	59.18000030517578	58.529998779296875	59.08000183105469	57.235137939453125	22195800
106	2020-12-21	58.45000076293945	58.61000061035156	57.70000076293945	58.540000915527344	56.711997985839844	12141900
107	2020-12-22	58.220001220703125	58.31999969482422	56.810001373291016	57.0	55.22008514404297	14964000
108	2020-12-23	56.900001525878906	57.619998931884766	56.900001525878906	57.380001068115234	55.58822250366211	8495900
109	2020-12-24	57.33000183105469	57.40999984741211	56.959999084472656	57.06999969482422	55.287899017333984	3441300
110	2020-12-28	57.040000915527344	57.63999938964844	56.70000076293945	56.88999938964844	55.113521575927734	8215000
111	2020-12-29	56.959999084472656	57.66999816894531	56.709999084472656	56.83000183105469	55.055397033691406	7626000
112	2020-12-30	57.0	57.2400016784668	56.560001373291016	56.650001525878906	54.88101577758789	8848800
113	2020-12-31	56.599998474121094	58.36000061035156	56.560001373291016	58.2599983215332	56.440738677978516	10870500
114	2021-01-04	58.66999816894531	60.15999984741211	57.93000030517578	60.11000061035156	58.23297119140625	15520000
115	2021-01-05	60.22999954223633	60.45000076293945	59.619998931884766	60.0	58.12640380859375	13251100
116	2021-01-06	59.70000076293945	62.08000183105469	59.70000076293945	61.95000076293945	60.0155143737793	12222500
117	2021-01-07	61.900001525878906	63.2400016784668	61.52000045776367	62.52000045776367	60.56771469116211	10614700
118	2021-01-08	62.61000061035156	63.40999984741211	62.5099983215332	63.040000915527344	61.07147979736328	8389800
119	2021-01-11	63.75	64.18000030517578	62.27000045776367	62.5099983215332	60.55802917480469	11316700
120	2021-01-12	62.65999984741211	62.790000915527344	61.470001220703125	62.08000183105469	60.141456604003906	9115100
121	2021-01-13	61.81999969482422	62.150001525878906	61.439998626708984	61.540000915527344	59.61832046508789	6822600
122	2021-01-14	61.63999938964844	63.130001068115234	61.459999084472656	62.400001525878906	60.45146179199219	8694800
123	2021-01-15	62.29999923706055	63.599998474121094	62.130001068115234	63.33000183105469	61.35242462158203	9361900
124	2021-01-19	64.7300033569336	68.16000366210938	64.5999984741211	67.06999969482422	64.97563934326172	18395900
125	2021-01-20	67.0	68.08999633789062	66.69999694824219	67.98999786376953	65.86690521240234	10131300
126	2021-01-21	67.73999786376953	67.73999786376953	66.58000183105469	66.9800033569336	64.8884506225586	8141800
127	2021-01-22	66.52999877929688	67.47000122070312	66.23999786376953	66.94000244140625	64.84970092773438	4914400
128	2021-01-25	66.70999908447266	68.26000213623047	66.4000015258789	68.16000366210938	66.03160095214844	8443900
129	2021-01-26	67.72000122070312	68.37999725341797	66.55999755859375	66.69999694824219	64.6171875	7125200
130	2021-01-27	65.75	66.91999816894531	65.08000183105469	65.4800033569336	63.43528366088867	9908200
131	2021-01-28	65.25	66.23999786376953	64.0	64.68000030517578	62.6602668762207	8086400
132	2021-01-29	64.19999694824219	66.2300033569336	64.04000091552734	65.5999984741211	63.55153274536133	11724100
133	2021-02-01	66.02999877929688	66.2699966430664	65.05999755859375	65.0999984741211	63.0671501159668	6270200
134	2021-02-02	65.08999633789062	65.97000122070312	64.20999908447266	65.12999725341797	63.096214294433594	7749300
135	2021-02-03	65.20999908447266	65.69000244140625	64.51000213623047	64.5199966430664	62.5052604675293	6421700
136	2021-02-04	64.88999938964844	65.98999786376953	64.44000244140625	65.83000183105469	63.77435302734375	7400400
137	2021-02-05	67.25	69.36000061035156	66.70999908447266	68.45999908447266	66.32222747802734	15068200
138	2021-02-08	68.5	68.76000213623047	67.30999755859375	67.97000122070312	65.8475341796875	9599200
139	2021-02-09	67.7699966430664	67.83999633789062	66.8499984741211	67.30000305175781	65.19845581054688	6620400
140	2021-02-10	67.26000213623047	68.31999969482422	67.0999984741211	67.29000091552734	65.18876647949219	7667900
141	2021-02-11	67.19999694824219	67.19999694824219	66.05000305175781	66.91999816894531	64.83031463623047	6029100
142	2021-02-12	66.77999877929688	67.2699966430664	66.36000061035156	66.88999938964844	64.80126190185547	3977700
143	2021-02-16	66.41000366210938	66.5999984741211	64.5199966430664	64.80000305175781	62.776519775390625	9757000
144	2021-02-17	64.33000183105469	65.13999938964844	63.84000015258789	65.0999984741211	63.0671501159668	7725400
145	2021-02-18	64.86000061035156	65.45999908447266	64.33000183105469	65.2300033569336	63.19309616088867	6144600
146	2021-02-19	65.08000183105469	65.22000122070312	64.2699966430664	64.37000274658203	62.359947204589844	6054600
147	2021-02-22	63.93000030517578	64.47000122070312	63.529998779296875	64.11000061035156	62.10806655883789	6597700
148	2021-02-23	63.849998474121094	64.16000366210938	62.779998779296875	63.68000030517578	61.69149398803711	8714600
149	2021-02-24	63.560001373291016	64.2300033569336	62.810001373291016	63.709999084472656	61.720558166503906	6533100
150	2021-02-25	63.77000045776367	63.970001220703125	62.5099983215332	62.790000915527344	60.829288482666016	7685300
151	2021-02-26	62.779998779296875	62.790000915527344	61.38999938964844	61.400001525878906	59.482688903808594	10396300
152	2021-03-01	61.7599983215332	62.630001068115234	61.650001525878906	62.459999084472656	60.509586334228516	7328800
153	2021-03-02	62.5	63.59000015258789	62.349998474121094	63.0099983215332	61.042415618896484	6844200
154	2021-03-03	62.790000915527344	63.31999969482422	62.16999816894531	62.75	60.79053497314453	7081300
155	2021-03-04	62.79999923706055	64.54000091552734	62.529998779296875	63.22999954223633	61.25554656982422	15847200
156	2021-03-05	63.41999816894531	64.75	63.29999923706055	64.62000274658203	62.602142333984375	9761400
157	2021-03-08	64.51000213623047	66.66000366210938	63.959999084472656	64.75	62.72807693481445	10646900
158	2021-03-09	65.51000213623047	66.66000366210938	64.2699966430664	64.33000183105469	62.321197509765625	8973300
159	2021-03-10	64.68000030517578	64.80000305175781	63.599998474121094	63.90999984741211	61.91431427001953	7595500
160	2021-03-11	63.5099983215332	64.04000091552734	63.0099983215332	63.09000015258789	61.11991882324219	9940600
161	2021-03-12	62.4900016784668	62.59000015258789	61.4900016784668	61.560001373291016	60.31648254394531	11561100
162	2021-03-15	62.349998474121094	63.16999816894531	61.869998931884766	63.06999969482422	61.79597854614258	8780200
163	2021-03-16	63.2400016784668	64.19999694824219	63.150001525878906	64.01000213623047	62.71699523925781	7375800
164	2021-03-17	63.970001220703125	64.63999938964844	63.45000076293945	64.41999816894531	63.11870574951172	7853700
165	2021-03-18	63.619998931884766	64.9800033569336	63.619998931884766	64.08000183105469	62.785579681396484	7442600
166	2021-03-19	64.26000213623047	64.6500015258789	63.59000015258789	64.45999908447266	63.157901763916016	15230300
167	2021-03-22	64.05000305175781	65.66000366210938	63.86000061035156	65.52999877929688	64.20628356933594	6769200
168	2021-03-23	65.33999633789062	65.45999908447266	64.27999877929688	64.5	63.19709396362305	6572100
169	2021-03-24	64.36000061035156	65.05999755859375	64.0	64.3499984741211	63.05012130737305	7472800
170	2021-03-25	64.77999877929688	64.87999725341797	63.540000915527344	63.9900016784668	62.69739532470703	7391000
171	2021-03-26	64.02999877929688	65.29000091552734	63.900001525878906	65.23999786376953	63.922142028808594	6017100
172	2021-03-29	65.0	66.44000244140625	64.87999725341797	66.19000244140625	64.85295867919922	7902600
173	2021-03-30	66.48999786376953	66.48999786376953	65.12999725341797	65.5	64.17689514160156	5608100
174	2021-03-31	65.33999633789062	65.33999633789062	64.45999908447266	64.62999725341797	63.324462890625	8817200
175	2021-04-01	65.75	66.83999633789062	65.43000030517578	66.44000244140625	65.09790802001953	10514200
176	2021-04-05	66.19999694824219	66.5199966430664	65.52999877929688	66.33999633789062	64.99991607666016	6071200
177	2021-04-06	66.0	66.51000213623047	65.7699966430664	66.2300033569336	64.89215087890625	5708300
178	2021-04-07	66.08000183105469	66.33000183105469	65.22000122070312	65.5999984741211	64.27487182617188	5188700
179	2021-04-08	66.0999984741211	66.25	64.83000183105469	65.0199966430664	63.70658493041992	6778500
180	2021-04-09	64.81999969482422	65.25	64.23999786376953	65.11000061035156	63.794769287109375	5848300
181	2021-04-12	65.05999755859375	65.11000061035156	64.3499984741211	64.66000366210938	63.35386657714844	4909100
182	2021-04-13	64.44999694824219	65.22000122070312	64.1500015258789	64.88999938964844	63.57921600341797	6143400
183	2021-04-14	64.97000122070312	66.16999816894531	64.83000183105469	65.30000305175781	63.98093795776367	5654100
184	2021-04-15	64.69999694824219	66.37999725341797	64.69999694824219	65.7699966430664	64.44143676757812	5635000
185	2021-04-16	66.0199966430664	67.08999633789062	65.86000061035156	66.87000274658203	65.51921844482422	7715600
186	2021-04-19	66.69999694824219	67.0	65.58999633789062	65.94999694824219	64.6177978515625	7204100
187	2021-04-20	65.80000305175781	66.61000061035156	65.30999755859375	66.37999725341797	65.03911590576172	4989400
188	2021-04-21	66.54000091552734	66.91000366210938	66.37999725341797	66.79000091552734	65.44083404541016	5581000
189	2021-04-22	66.4800033569336	66.51000213623047	65.52999877929688	65.63999938964844	64.3140640258789	6488700
190	2021-04-23	65.5	65.69999694824219	64.87999725341797	65.4800033569336	64.15729522705078	5463300
191	2021-04-26	65.44999694824219	65.87999725341797	65.04000091552734	65.76000213623047	64.431640625	6868400
192	2021-04-27	65.94000244140625	66.0	64.62000274658203	64.66999816894531	63.3636589050293	7278300
193	2021-04-28	64.69000244140625	64.69999694824219	63.86000061035156	64.44000244140625	63.138309478759766	7861300
194	2021-04-29	64.62999725341797	64.62999725341797	63.33000183105469	63.84000015258789	62.5504264831543	9238800
195	2021-04-30	62.459999084472656	64.0999984741211	61.95000076293945	63.470001220703125	62.18790054321289	12993900
196	2021-05-03	63.91999816894531	65.9000015258789	63.77000045776367	65.80000305175781	64.47084045410156	9500200
197	2021-05-04	65.79000091552734	66.62999725341797	65.37000274658203	65.63999938964844	64.3140640258789	9933300
198	2021-05-05	65.73999786376953	67.0	65.5199966430664	66.51000213623047	65.16649627685547	6911200
199	2021-05-06	66.04000091552734	66.68000030517578	65.13999938964844	66.54000091552734	65.19588470458984	7478800
200	2021-05-07	66.47000122070312	67.54000091552734	66.30000305175781	66.54000091552734	65.19588470458984	5849300
201	2021-05-10	66.95999908447266	68.4000015258789	66.7699966430664	67.4800033569336	66.11689758300781	8646700
202	2021-05-11	67.06999969482422	68.08000183105469	66.77999877929688	67.22000122070312	65.86214447021484	6412000
203	2021-05-12	66.75	67.94999694824219	66.70999908447266	67.44999694824219	66.0875015258789	8286300
204	2021-05-13	67.75	68.9800033569336	67.44000244140625	68.91000366210938	67.51801300048828	7186800
205	2021-05-14	68.91000366210938	69.18000030517578	68.38999938964844	68.52999877929688	67.14568328857422	7079200
206	2021-05-17	68.4800033569336	69.6500015258789	68.44999694824219	69.06999969482422	67.6747817993164	6214100
207	2021-05-18	69.41000366210938	69.87000274658203	68.80000305175781	68.8499984741211	67.45922088623047	5885200
208	2021-05-19	68.20999908447266	68.56999969482422	67.55000305175781	68.5	67.11629486083984	6174100
209	2021-05-20	68.66000366210938	69.9800033569336	68.37000274658203	69.3499984741211	67.9491195678711	6540900
210	2021-05-21	69.7699966430664	70.11000061035156	68.70999908447266	68.75	67.36124420166016	6478700
211	2021-05-24	69.0999984741211	69.23999786376953	67.37999725341797	67.43000030517578	66.06790924072266	7005100
212	2021-05-25	67.30000305175781	67.4000015258789	66.0	66.2300033569336	64.89215087890625	9357400
213	2021-05-26	66.19000244140625	66.4000015258789	65.55000305175781	66.3499984741211	65.00971984863281	5932600
214	2021-05-27	66.56999969482422	67.12999725341797	65.80999755859375	65.9000015258789	64.56881713867188	8047700
215	2021-05-28	66.05000305175781	66.69000244140625	65.80000305175781	66.11000061035156	64.77456665039062	5937700
216	2021-06-01	66.44000244140625	66.55000305175781	65.12000274658203	65.31999969482422	64.00053405761719	6573100
217	2021-06-02	65.58999633789062	66.3499984741211	65.54000091552734	66.02999877929688	64.6961898803711	6572700
218	2021-06-03	65.95999908447266	66.5999984741211	65.79000091552734	66.4800033569336	65.13710021972656	6755400
219	2021-06-04	66.79000091552734	67.56999969482422	66.54000091552734	67.43000030517578	66.06790924072266	6342900
220	2021-06-07	67.61000061035156	67.95999908447266	67.11000061035156	67.41999816894531	66.05810546875	7863300
221	2021-06-08	67.44000244140625	67.61000061035156	66.98999786376953	67.51000213623047	66.14629364013672	5489200
222	2021-06-09	67.56999969482422	69.19000244140625	67.5199966430664	68.6500015258789	67.26326751708984	8434200
223	2021-06-10	68.98999786376953	69.70999908447266	68.47000122070312	69.29000091552734	67.89033508300781	8678400
224	2021-06-11	69.13999938964844	69.25	68.6500015258789	68.7699966430664	67.3808364868164	6928000
225	2021-06-14	68.01000213623047	68.33000183105469	67.47000122070312	68.1500015258789	67.46994018554688	5319500
226	2021-06-15	68.4800033569336	68.5	67.73999786376953	68.08999633789062	67.41053009033203	6454200
227	2021-06-16	68.22000122070312	69.33999633789062	67.19000244140625	67.33000183105469	66.65812683105469	12938700
228	2021-06-17	67.31999969482422	67.4800033569336	66.48999786376953	67.22000122070312	66.5492172241211	7015500
229	2021-06-18	67.0	67.18000030517578	65.88999938964844	66.61000061035156	65.94530487060547	11464500
230	2021-06-21	66.98999786376953	67.56999969482422	66.7699966430664	67.3499984741211	66.67791748046875	5310400
231	2021-06-22	67.23999786376953	67.5999984741211	66.77999877929688	67.05000305175781	66.38092041015625	4796800
232	2021-06-23	67.20999908447266	67.25	66.55999755859375	66.6500015258789	65.98490905761719	4246800
233	2021-06-24	66.7699966430664	68.23999786376953	66.6500015258789	67.18000030517578	66.5096206665039	5054000
234	2021-06-25	67.13999938964844	68.0	66.87999725341797	67.87999725341797	67.20262908935547	8078100
235	2021-06-28	68.30000305175781	68.63999938964844	67.6500015258789	67.69999694824219	67.02442932128906	6580300
236	2021-06-29	67.66999816894531	68.02999877929688	67.5	67.93000030517578	67.25213623046875	4348100
237	2021-06-30	68.29000091552734	68.94000244140625	68.01000213623047	68.86000061035156	68.1728515625	6010400
238	2021-07-01	68.75	69.37999725341797	68.41000366210938	69.12999725341797	68.44015502929688	5463800
239	2021-07-02	69.27999877929688	69.44999694824219	68.63999938964844	69.30000305175781	68.60846710205078	3969000
240	2021-07-06	68.9800033569336	69.05999755859375	67.9800033569336	68.41000366210938	67.72734832763672	6169600
241	2021-07-07	68.4000015258789	68.43000030517578	67.80000305175781	68.36000061035156	67.67784118652344	6092500
242	2021-07-08	68.05999755859375	68.31999969482422	67.41999816894531	67.69000244140625	67.01453399658203	4982600
243	2021-07-09	67.58999633789062	68.41000366210938	67.44999694824219	68.22000122070312	67.53923797607422	6419600
244	2021-07-12	68.2300033569336	69.05999755859375	67.75	68.06999969482422	67.39073944091797	7322400
245	2021-07-13	67.83000183105469	68.5199966430664	67.83000183105469	68.01000213623047	67.33133697509766	4518400
246	2021-07-14	68.06999969482422	68.11000061035156	67.43000030517578	67.93000030517578	67.25213623046875	5949800
247	2021-07-15	67.86000061035156	68.38999938964844	67.37000274658203	68.30000305175781	67.61844635009766	6126700
248	2021-07-16	68.38999938964844	68.97000122070312	68.3499984741211	68.62999725341797	67.94514465332031	5965500
249	2021-07-19	68.61000061035156	69.06999969482422	67.66999816894531	68.2300033569336	67.54914093017578	6054400
250	2021-07-20	68.31999969482422	69.7699966430664	68.2699966430664	69.16000366210938	68.46986389160156	9332500
251	2021-07-21	68.94999694824219	69.0199966430664	68.01000213623047	68.41000366210938	67.72734832763672	5816400
252	2021-07-22	68.01000213623047	68.80999755859375	67.81999969482422	68.6500015258789	67.96495056152344	2901500
253	2021-07-23	68.87999725341797	69.33999633789062	68.63999938964844	69.0199966430664	68.33125305175781	3524200
254	2021-07-26	68.94000244140625	69.30000305175781	68.47000122070312	68.75	68.06394958496094	4314300
255	2021-07-27	68.52999877929688	69.05000305175781	68.29000091552734	68.93000030517578	68.24215698242188	5813000
256	2021-07-28	68.9000015258789	70.1500015258789	68.7300033569336	70.05999755859375	69.36087799072266	7097200
257	2021-07-29	70.25	70.4000015258789	69.7699966430664	69.83000183105469	69.1331787109375	7597500
258	2021-07-30	68.69999694824219	69.0	68.0	68.29000091552734	67.6085433959961	9619700
259	2021-08-02	68.33999633789062	68.6500015258789	67.83000183105469	68.3499984741211	67.66793823242188	4242800
260	2021-08-03	68.6500015258789	69.83999633789062	68.20999908447266	69.83000183105469	69.1331787109375	5128400
261	2021-08-04	69.48999786376953	69.98999786376953	69.02999877929688	69.23999786376953	68.54905700683594	6846300
262	2021-08-05	69.23999786376953	69.33000183105469	68.51000213623047	69.30000305175781	68.60846710205078	5532300
263	2021-08-06	69.13999938964844	69.23999786376953	68.66999816894531	68.77999877929688	68.0936508178711	3857500
264	2021-08-09	68.77999877929688	69.2699966430664	68.11000061035156	68.45999908447266	67.77684783935547	5160100
265	2021-08-10	68.26000213623047	69.2699966430664	67.94999694824219	69.23999786376953	68.54905700683594	5928200
266	2021-08-11	69.37000274658203	70.8499984741211	69.36000061035156	69.83999633789062	69.14307403564453	9529700
267	2021-08-12	70.25	71.0	69.73999786376953	70.87999725341797	70.17269134521484	5907000
268	2021-08-13	70.87999725341797	71.38999938964844	70.76000213623047	71.16000366210938	70.44990539550781	4360600
269	2021-08-16	71.2699966430664	71.8499984741211	71.05000305175781	71.70999908447266	70.99441528320312	8874400
270	2021-08-17	71.2699966430664	73.08999633789062	71.01000213623047	73.02999877929688	72.30123901367188	9000100
271	2021-08-18	72.62000274658203	73.33999633789062	71.9000015258789	71.95999908447266	71.2419204711914	8135300
272	2021-08-19	71.61000061035156	72.33000183105469	71.51000213623047	71.66999816894531	70.9548110961914	5209500
273	2021-08-20	71.66999816894531	72.88999938964844	71.44000244140625	72.44000244140625	71.71713256835938	5645900
274	2021-08-23	72.68000030517578	73.04000091552734	72.45999908447266	72.55000305175781	71.82603454589844	5356200
275	2021-08-24	72.62999725341797	72.69000244140625	71.88999938964844	72.25	71.52902221679688	4177200
276	2021-08-25	71.94999694824219	71.95999908447266	70.91999816894531	71.41000366210938	70.6974105834961	4988900
277	2021-08-26	71.54000091552734	72.36000061035156	71.13999938964844	71.43000030517578	70.71720886230469	6566900
278	2021-08-27	71.30999755859375	72.44999694824219	71.16000366210938	71.27999877929688	70.5687026977539	5493100
279	2021-08-30	71.30000305175781	72.19999694824219	71.1500015258789	72.01000213623047	71.29141998291016	4494100
280	2021-08-31	72.19000244140625	72.83000183105469	71.83999633789062	72.77999877929688	72.0537338256836	7564600
281	2021-09-01	72.68000030517578	72.72000122070312	71.3499984741211	71.87000274658203	71.15281677246094	5970700
282	2021-09-02	72.01000213623047	72.37999725341797	71.41000366210938	72.33999633789062	71.61812591552734	6774200
283	2021-09-03	72.16000366210938	72.37000274658203	71.75	71.95999908447266	71.2419204711914	4174400
284	2021-09-07	71.08000183105469	71.30000305175781	70.33000183105469	71.19000244140625	70.47960662841797	6775400
285	2021-09-08	71.19000244140625	71.91000366210938	71.12000274658203	71.87999725341797	71.16271209716797	4510000
286	2021-09-09	71.63999938964844	71.68000030517578	70.58000183105469	70.61000061035156	69.90538787841797	7013600
287	2021-09-10	70.9800033569336	71.44000244140625	70.25	70.98999786376953	70.2815933227539	5088400
288	2021-09-13	71.23999786376953	71.9000015258789	70.81999969482422	71.1500015258789	70.44000244140625	11048100
289	2021-09-14	70.7699966430664	71.06999969482422	70.11000061035156	70.44999694824219	70.44999694824219	5490000
290	2021-09-15	70.58000183105469	72.48999786376953	70.41999816894531	71.76000213623047	71.76000213623047	7723700
291	2021-09-16	71.80000305175781	71.86000061035156	70.80999755859375	71.33000183105469	71.33000183105469	5306700
292	2021-09-17	70.83000183105469	71.76000213623047	70.44000244140625	71.61000061035156	71.61000061035156	10888000
293	2021-09-20	70.93000030517578	71.91999816894531	70.33000183105469	70.95999908447266	70.95999908447266	9594900
294	2021-09-21	71.27999877929688	72.05999755859375	71.11000061035156	71.7300033569336	71.7300033569336	5896000
295	2021-09-22	72.06999969482422	72.18000030517578	71.08000183105469	71.37999725341797	71.37999725341797	6557000
296	2021-09-23	71.4800033569336	72.11000061035156	71.30000305175781	71.69000244140625	71.69000244140625	5263500
297	2021-09-24	71.62999725341797	71.87000274658203	71.18000030517578	71.19000244140625	71.19000244140625	5023400
298	2021-09-27	71.11000061035156	71.29000091552734	70.29000091552734	70.41000366210938	70.41000366210938	5560500
299	2021-09-28	70.0	70.80000305175781	69.66999816894531	69.97000122070312	69.97000122070312	6392300
300	2021-09-29	70.16000366210938	71.4000015258789	69.94999694824219	70.94000244140625	70.94000244140625	5436800
301	2021-09-30	71.20999908447266	71.56999969482422	69.80000305175781	69.8499984741211	69.8499984741211	6049400
302	2021-10-01	68.5999984741211	69.41000366210938	67.63999938964844	68.55999755859375	68.55999755859375	9343700
303	2021-10-04	68.19999694824219	69.02999877929688	67.30000305175781	67.55999755859375	67.55999755859375	7560200
304	2021-10-05	67.44999694824219	68.12999725341797	67.23999786376953	67.4000015258789	67.4000015258789	7236700
305	2021-10-06	67.38999938964844	67.70999908447266	66.87999725341797	67.4800033569336	67.4800033569336	6398600
306	2021-10-07	67.5	68.31999969482422	67.1500015258789	68.13999938964844	68.13999938964844	5349400
307	2021-10-08	68.05000305175781	68.41000366210938	67.81999969482422	68.05000305175781	68.05000305175781	4259000
308	2021-10-11	68.2300033569336	68.44999694824219	67.8499984741211	68.08000183105469	68.08000183105469	3315600
309	2021-10-12	68.19000244140625	68.33999633789062	67.29000091552734	67.37000274658203	67.37000274658203	8856000
310	2021-10-13	67.58000183105469	67.95999908447266	67.19999694824219	67.62999725341797	67.62999725341797	4760700
311	2021-10-14	68.20999908447266	68.7300033569336	68.0	68.1500015258789	68.1500015258789	7165600
312	2021-10-15	68.30000305175781	68.5999984741211	67.5999984741211	67.62999725341797	67.62999725341797	4326700
313	2021-10-18	67.5	67.58000183105469	65.77999877929688	65.9000015258789	65.9000015258789	7576400
314	2021-10-19	66.0	66.98999786376953	65.86000061035156	66.9000015258789	66.9000015258789	5889700
315	2021-10-20	66.91000366210938	67.30999755859375	66.80000305175781	66.86000061035156	66.86000061035156	4878200
316	2021-10-21	67.08999633789062	67.19000244140625	66.5199966430664	66.98999786376953	66.98999786376953	5013700
317	2021-10-22	67.12000274658203	67.2699966430664	66.51000213623047	67.23999786376953	67.23999786376953	4501200
318	2021-10-25	67.23999786376953	67.97000122070312	66.75	67.66999816894531	67.66999816894531	6069800
319	2021-10-26	67.97000122070312	68.38999938964844	67.69999694824219	67.7300033569336	67.7300033569336	4948700
320	2021-10-27	67.95999908447266	67.97000122070312	66.5999984741211	66.7699966430664	66.7699966430664	4887700
321	2021-10-28	66.69999694824219	67.66000366210938	66.66999816894531	67.33999633789062	67.33999633789062	5884800
322	2021-10-29	65.9000015258789	65.9000015258789	64.05999755859375	64.87999725341797	64.87999725341797	14179800
323	2021-11-01	64.81999969482422	65.94000244140625	64.68000030517578	65.63999938964844	65.63999938964844	7254000
324	2021-11-02	65.72000122070312	66.08000183105469	64.63999938964844	65.9000015258789	65.9000015258789	8954500
325	2021-11-03	65.94999694824219	67.55999755859375	65.52999877929688	67.41000366210938	67.41000366210938	8654100
326	2021-11-04	67.12000274658203	67.1500015258789	65.97000122070312	66.47000122070312	66.47000122070312	6522900
327	2021-11-05	65.91000366210938	66.87000274658203	65.76000213623047	66.31999969482422	66.31999969482422	6519100
328	2021-11-08	65.97000122070312	66.41999816894531	65.51000213623047	65.97000122070312	65.97000122070312	5217800
329	2021-11-09	66.08999633789062	66.8499984741211	65.88999938964844	66.1500015258789	66.1500015258789	5401500
330	2021-11-10	66.55999755859375	67.88999938964844	66.55999755859375	67.31999969482422	67.31999969482422	6888100
331	2021-11-11	67.0	67.48999786376953	66.75	67.43000030517578	67.43000030517578	3513600
332	2021-11-12	67.66000366210938	67.7699966430664	67.19999694824219	67.4800033569336	67.4800033569336	8214000
333	2021-11-15	67.47000122070312	67.83000183105469	67.01000213623047	67.19999694824219	67.19999694824219	4911000
334	2021-11-16	67.38999938964844	68.02999877929688	66.81999969482422	66.88999938964844	66.88999938964844	6474200
335	2021-11-17	66.88999938964844	67.55000305175781	66.51000213623047	67.45999908447266	67.45999908447266	7771200
336	2021-11-18	67.54000091552734	68.27999877929688	67.36000061035156	67.79000091552734	67.79000091552734	8873600
337	2021-11-19	68.19000244140625	68.9000015258789	67.77999877929688	68.69000244140625	68.69000244140625	8628800
338	2021-11-22	68.69999694824219	70.36000061035156	67.94999694824219	69.97000122070312	69.97000122070312	8951100
339	2021-11-23	69.87000274658203	70.87000274658203	69.70999908447266	70.62999725341797	70.62999725341797	7100400
340	2021-11-24	70.73999786376953	71.02999877929688	69.51000213623047	70.06999969482422	70.06999969482422	6737500
341	2021-11-26	69.69999694824219	70.73999786376953	69.69999694824219	70.2699966430664	70.2699966430664	5659500
342	2021-11-29	70.4000015258789	71.31999969482422	70.20999908447266	70.6500015258789	70.6500015258789	8902200
343	2021-11-30	70.47000122070312	70.9000015258789	68.63999938964844	68.93000030517578	68.93000030517578	15465500
344	2021-12-01	69.02999877929688	70.0199966430664	68.6500015258789	68.93000030517578	68.93000030517578	8518300
345	2021-12-02	69.16999816894531	70.29000091552734	68.83000183105469	69.66999816894531	69.66999816894531	9411700
346	2021-12-03	70.0	70.45999908447266	69.30999755859375	69.55999755859375	69.55999755859375	8327800