Volt/voltron/data/GL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	81.18000030517578	81.26000213623047	78.94000244140625	80.37000274658203	79.52045440673828	773300
3	2020-07-27	79.61000061035156	80.22000122070312	78.72000122070312	79.56999969482422	78.7289047241211	716900
4	2020-07-28	79.12000274658203	80.0999984741211	78.30999755859375	78.38999938964844	77.5613784790039	334400
5	2020-07-29	78.13999938964844	81.0999984741211	78.13999938964844	80.73999786376953	79.88653564453125	505600
6	2020-07-30	78.87999725341797	80.11000061035156	78.47000122070312	79.73999786376953	78.8971176147461	608000
7	2020-07-31	79.62999725341797	80.41000366210938	78.93000030517578	79.5999984741211	78.75859069824219	678300
8	2020-08-03	79.83999633789062	80.19000244140625	78.94000244140625	79.55000305175781	78.7091293334961	503800
9	2020-08-04	79.22000122070312	79.58000183105469	78.55999755859375	78.68000030517578	77.84832000732422	339700
10	2020-08-05	79.44999694824219	80.70999908447266	79.30000305175781	80.30000305175781	79.4511947631836	617700
11	2020-08-06	80.05000305175781	81.0999984741211	79.91999816894531	80.33000183105469	79.48088073730469	580700
12	2020-08-07	79.91000366210938	82.80000305175781	79.80999755859375	82.68000030517578	81.8060302734375	431400
13	2020-08-10	82.81999969482422	85.08000183105469	82.76000213623047	84.79000091552734	83.89373016357422	431200
14	2020-08-11	86.56999969482422	87.51000213623047	85.41000366210938	85.76000213623047	84.85348510742188	487900
15	2020-08-12	87.27999877929688	87.27999877929688	84.62000274658203	85.54000091552734	84.63580322265625	330100
16	2020-08-13	84.5	85.54000091552734	83.83999633789062	84.9800033569336	84.08173370361328	267100
17	2020-08-14	84.37000274658203	85.94000244140625	84.37000274658203	85.4800033569336	84.57645416259766	250500
18	2020-08-17	85.16999816894531	85.41000366210938	83.27999877929688	83.41000366210938	82.5283203125	358800
19	2020-08-18	83.37000274658203	83.86000061035156	82.26000213623047	82.66000366210938	81.7862548828125	473200
20	2020-08-19	82.68000030517578	83.55999755859375	82.43000030517578	82.61000061035156	81.73677825927734	271000
21	2020-08-20	81.3499984741211	82.12000274658203	81.01000213623047	81.16000366210938	80.30211639404297	283900
22	2020-08-21	81.04000091552734	81.66000366210938	80.29000091552734	80.7300033569336	79.87664794921875	317900
23	2020-08-24	81.38999938964844	84.5	80.9800033569336	84.48999786376953	83.5969009399414	398200
24	2020-08-25	85.38999938964844	85.62999725341797	83.91000366210938	84.30999755859375	83.41879272460938	349000
25	2020-08-26	84.08999633789062	84.58999633789062	83.23999786376953	84.16000366210938	83.27040100097656	346000
26	2020-08-27	83.91000366210938	85.91999816894531	83.91000366210938	85.08999633789062	84.19055938720703	406400
27	2020-08-28	85.7699966430664	85.7699966430664	84.44999694824219	84.81999969482422	83.92340850830078	430600
28	2020-08-31	84.66000366210938	84.66000366210938	82.44000244140625	82.4800033569336	81.608154296875	499900
29	2020-09-01	81.86000061035156	83.5999984741211	81.44999694824219	82.02999877929688	81.16290283203125	494100
30	2020-09-02	82.0	83.56999969482422	81.61000061035156	82.9800033569336	82.10287475585938	599400
31	2020-09-03	83.87999725341797	85.98999786376953	81.47000122070312	81.8499984741211	80.98480987548828	625400
32	2020-09-04	84.0	84.72000122070312	82.79000091552734	83.88999938964844	83.00325012207031	640900
33	2020-09-08	83.4000015258789	83.4000015258789	80.62999725341797	81.5199966430664	80.6583023071289	527800
34	2020-09-09	82.36000061035156	82.58000183105469	81.2699966430664	81.5999984741211	80.73745727539062	440600
35	2020-09-10	82.16000366210938	82.69999694824219	80.06999969482422	80.06999969482422	79.22362518310547	480300
36	2020-09-11	80.08000183105469	81.9000015258789	79.55000305175781	81.47000122070312	80.60881805419922	368700
37	2020-09-14	82.23999786376953	83.83000183105469	82.23999786376953	83.2300033569336	82.3502197265625	346000
38	2020-09-15	83.1500015258789	84.01000213623047	82.37999725341797	83.38999938964844	82.50852966308594	576500
39	2020-09-16	83.25	85.18000030517578	83.25	83.80999755859375	82.9240951538086	591000
40	2020-09-17	83.0	84.1500015258789	82.55999755859375	83.4000015258789	82.51842498779297	542200
41	2020-09-18	82.9800033569336	84.0199966430664	82.36000061035156	82.45999908447266	81.5883560180664	836900
42	2020-09-21	80.47000122070312	81.31999969482422	78.22000122070312	79.29000091552734	78.45185852050781	861400
43	2020-09-22	78.98999786376953	80.66999816894531	78.98999786376953	79.47000122070312	78.62996673583984	786600
44	2020-09-23	79.87999725341797	80.95999908447266	77.30999755859375	77.41000366210938	76.59174346923828	443700
45	2020-09-24	77.37000274658203	79.18000030517578	75.38999938964844	77.77999877929688	76.95783233642578	463800
46	2020-09-25	77.0	78.91999816894531	76.87000274658203	78.47000122070312	77.64054107666016	326000
47	2020-09-28	79.87999725341797	80.70999908447266	79.26000213623047	79.8499984741211	79.00595092773438	450600
48	2020-09-29	79.38999938964844	80.02999877929688	78.72000122070312	79.01000213623047	78.1748275756836	414600
49	2020-09-30	79.37000274658203	80.6500015258789	79.11000061035156	79.9000015258789	79.055419921875	511100
50	2020-10-01	79.79000091552734	80.7699966430664	78.88999938964844	80.5199966430664	79.66886901855469	415900
51	2020-10-02	79.26000213623047	81.62000274658203	79.08000183105469	80.79000091552734	80.12308502197266	372200
52	2020-10-05	81.91000366210938	82.80000305175781	81.45999908447266	82.16999816894531	81.49169158935547	323200
53	2020-10-06	82.86000061035156	83.77999877929688	80.91000366210938	81.05999755859375	80.39086151123047	409400
54	2020-10-07	81.94000244140625	83.04000091552734	81.70999908447266	82.13999938964844	81.46194458007812	399400
55	2020-10-08	82.9000015258789	83.5999984741211	82.19000244140625	82.97000122070312	82.28509521484375	457000
56	2020-10-09	83.83000183105469	84.0	81.7699966430664	81.79000091552734	81.11483001708984	300600
57	2020-10-12	81.75	82.98999786376953	81.75	82.44000244140625	81.75947570800781	266600
58	2020-10-13	81.75	82.4000015258789	80.77999877929688	81.31999969482422	80.64871215820312	537800
59	2020-10-14	81.86000061035156	83.0199966430664	81.44000244140625	81.5199966430664	80.8470687866211	451200
60	2020-10-15	80.43000030517578	83.26000213623047	80.2300033569336	82.87000274658203	82.18592071533203	428700
61	2020-10-16	82.98999786376953	83.80999755859375	82.30000305175781	83.23999786376953	82.55286407470703	414000
62	2020-10-19	83.22000122070312	84.56999969482422	82.44000244140625	82.68000030517578	81.99748229980469	398100
63	2020-10-20	83.25	84.5999984741211	83.12999725341797	83.44999694824219	82.7611312866211	440300
64	2020-10-21	83.45999908447266	84.66999816894531	83.45999908447266	84.12999725341797	83.43551635742188	591000
65	2020-10-22	84.08000183105469	86.98999786376953	81.9800033569336	86.4800033569336	85.76612091064453	814900
66	2020-10-23	87.16000366210938	87.75	85.4000015258789	86.13999938964844	85.42892456054688	499300
67	2020-10-26	85.0	85.0	83.4800033569336	83.83000183105469	83.13800048828125	472000
68	2020-10-27	83.36000061035156	83.94000244140625	81.26000213623047	81.3499984741211	80.678466796875	414900
69	2020-10-28	79.80999755859375	80.62000274658203	78.62000274658203	78.79000091552734	78.13960266113281	513100
70	2020-10-29	78.4800033569336	80.47000122070312	77.70999908447266	79.7699966430664	79.11151123046875	484100
71	2020-10-30	79.58000183105469	81.62999725341797	79.3499984741211	81.08999633789062	80.42060852050781	731600
72	2020-11-02	82.52999877929688	83.73999786376953	81.66000366210938	83.25	82.56277465820312	379700
73	2020-11-03	84.86000061035156	86.33999633789062	84.2699966430664	85.1500015258789	84.44710540771484	478400
74	2020-11-04	83.01000213623047	86.36000061035156	82.25	83.75	83.05864715576172	361900
75	2020-11-05	84.2699966430664	86.75	84.2699966430664	86.30000305175781	85.58760833740234	326900
76	2020-11-06	86.72000122070312	87.3499984741211	84.2300033569336	84.69999694824219	84.00080871582031	283400
77	2020-11-09	93.01000213623047	93.58999633789062	90.02999877929688	91.47000122070312	90.71492767333984	744900
78	2020-11-10	91.83000183105469	93.4000015258789	91.44000244140625	92.7699966430664	92.00419616699219	388500
79	2020-11-11	93.18000030517578	93.18000030517578	90.7699966430664	91.98999786376953	91.23063659667969	340100
80	2020-11-12	91.02999877929688	91.4000015258789	88.56999969482422	89.3499984741211	88.6124267578125	342600
81	2020-11-13	90.44000244140625	92.56999969482422	90.36000061035156	92.04000091552734	91.28022766113281	331000
82	2020-11-16	94.56999969482422	94.97000122070312	92.93000030517578	94.26000213623047	93.48189544677734	369600
83	2020-11-17	92.98999786376953	94.22000122070312	92.25	93.79000091552734	93.01577758789062	334500
84	2020-11-18	93.88999938964844	95.20999908447266	92.37999725341797	92.45999908447266	91.6967544555664	381900
85	2020-11-19	91.75	93.61000061035156	91.19999694824219	93.3499984741211	92.57940673828125	399400
86	2020-11-20	92.9800033569336	93.7300033569336	92.54000091552734	93.29000091552734	92.5198974609375	373800
87	2020-11-23	94.4800033569336	95.05999755859375	93.70999908447266	94.62999725341797	93.84883880615234	413000
88	2020-11-24	96.30999755859375	97.5999984741211	95.38999938964844	97.5199966430664	96.7149887084961	503300
89	2020-11-25	96.5999984741211	96.94999694824219	95.33999633789062	96.6500015258789	95.8521728515625	308900
90	2020-11-27	96.16999816894531	97.44999694824219	95.83999633789062	96.0199966430664	95.22736358642578	194100
91	2020-11-30	95.25	95.77999877929688	92.93000030517578	93.0999984741211	92.33146667480469	1550200
92	2020-12-01	94.93000030517578	95.55000305175781	93.86000061035156	94.44000244140625	93.66040802001953	477800
93	2020-12-02	94.25	95.33999633789062	94.11000061035156	95.12999725341797	94.34471130371094	268000
94	2020-12-03	94.69999694824219	95.7300033569336	94.56999969482422	94.94999694824219	94.16619110107422	323200
95	2020-12-04	95.7300033569336	97.16999816894531	95.66000366210938	96.45999908447266	95.66373443603516	370400
96	2020-12-07	95.7699966430664	96.0199966430664	94.55999755859375	94.87999725341797	94.0967788696289	294800
97	2020-12-08	93.70999908447266	94.75	93.70999908447266	94.55000305175781	93.7695083618164	426400
98	2020-12-09	95.16999816894531	95.25	93.81999969482422	94.36000061035156	93.58106994628906	341000
99	2020-12-10	93.58000183105469	95.1500015258789	93.58000183105469	94.87999725341797	94.0967788696289	395100
100	2020-12-11	93.7699966430664	95.16000366210938	93.48999786376953	93.69999694824219	92.92652130126953	332200
101	2020-12-14	95.06999969482422	95.06999969482422	91.7699966430664	91.7699966430664	91.01244354248047	426600
102	2020-12-15	92.83999633789062	93.87999725341797	92.0999984741211	93.70999908447266	92.93643951416016	411600
103	2020-12-16	94.12999725341797	94.52999877929688	92.94999694824219	93.52999877929688	92.75791931152344	315600
104	2020-12-17	93.55999755859375	93.63999938964844	92.63999938964844	93.43000030517578	92.65875244140625	337900
105	2020-12-18	93.37000274658203	94.05999755859375	92.08000183105469	92.80999755859375	92.04386138916016	1211600
106	2020-12-21	93.30999755859375	93.30999755859375	89.91999816894531	92.25	91.48849487304688	471700
107	2020-12-22	92.2300033569336	92.93000030517578	91.58999633789062	91.75	90.99261474609375	447600
108	2020-12-23	92.11000061035156	93.62999725341797	92.11000061035156	92.9000015258789	92.13312530517578	554300
109	2020-12-24	93.30000305175781	93.55999755859375	91.87999725341797	92.87000274658203	92.1033706665039	76100
110	2020-12-28	93.44000244140625	94.66000366210938	92.93000030517578	93.29000091552734	92.5198974609375	345500
111	2020-12-29	93.72000122070312	93.7699966430664	92.08000183105469	92.16000366210938	91.39923858642578	514800
112	2020-12-30	92.6500015258789	93.83999633789062	92.6500015258789	93.20999908447266	92.44056701660156	400000
113	2020-12-31	93.08000183105469	95.12000274658203	92.69999694824219	94.95999908447266	94.17611694335938	250800
114	2021-01-04	95.36000061035156	95.5999984741211	92.04000091552734	92.4000015258789	91.63724517822266	390700
115	2021-01-05	92.12000274658203	93.22000122070312	91.87999725341797	92.33000183105469	91.56782531738281	289000
116	2021-01-06	94.36000061035156	97.79000091552734	93.8499984741211	97.47000122070312	96.66539001464844	624700
117	2021-01-07	98.06999969482422	98.81999969482422	96.91999816894531	96.97000122070312	96.35537719726562	457100
118	2021-01-08	97.13999938964844	97.37999725341797	95.37999725341797	96.44000244140625	95.82874298095703	297300
119	2021-01-11	95.2699966430664	96.37999725341797	94.8499984741211	95.36000061035156	94.75557708740234	341600
120	2021-01-12	95.41999816894531	96.58000183105469	95.12000274658203	95.6500015258789	95.04374694824219	392300
121	2021-01-13	95.44000244140625	96.23999786376953	95.11000061035156	95.91000366210938	95.3021011352539	389300
122	2021-01-14	96.4800033569336	97.2300033569336	96.0	96.58000183105469	95.96784973144531	357500
123	2021-01-15	95.56999969482422	96.4000015258789	95.08999633789062	96.08000183105469	95.47101593017578	365700
124	2021-01-19	96.41999816894531	97.73999786376953	96.13999938964844	96.87999725341797	96.26594543457031	409000
125	2021-01-20	96.73999786376953	96.9800033569336	95.95999908447266	96.5199966430664	95.90821838378906	352000
126	2021-01-21	96.2300033569336	96.61000061035156	95.55999755859375	95.70999908447266	95.1033706665039	375100
127	2021-01-22	94.4800033569336	95.02999877929688	94.01000213623047	94.33999633789062	93.7420425415039	592100
128	2021-01-25	93.31999969482422	94.44999694824219	92.3499984741211	93.5	92.9073715209961	455400
129	2021-01-26	93.8499984741211	94.16000366210938	93.08999633789062	93.11000061035156	92.51983642578125	382900
130	2021-01-27	91.55999755859375	92.36000061035156	90.06999969482422	90.19999694824219	89.62828063964844	489400
131	2021-01-28	91.33000183105469	94.33999633789062	90.94999694824219	92.76000213623047	92.17206573486328	475500
132	2021-01-29	92.01000213623047	92.20999908447266	89.83999633789062	90.38999938964844	89.81707763671875	547200
133	2021-02-01	91.0999984741211	91.58999633789062	89.58000183105469	91.33000183105469	90.7511215209961	632100
134	2021-02-02	92.5	93.5	91.2699966430664	92.58000183105469	91.99320220947266	501900
135	2021-02-03	92.4000015258789	94.33000183105469	89.7699966430664	90.83999633789062	90.26422882080078	649000
136	2021-02-04	90.93000030517578	94.05000305175781	90.93000030517578	93.02999877929688	92.44035339355469	407500
137	2021-02-05	93.4000015258789	93.80999755859375	91.94999694824219	93.66000366210938	93.06636047363281	379200
138	2021-02-08	93.52999877929688	94.45999908447266	93.4000015258789	94.0999984741211	93.5035629272461	461300
139	2021-02-09	93.58999633789062	93.79000091552734	92.66000366210938	92.75	92.16212463378906	415000
140	2021-02-10	93.13999938964844	93.19000244140625	91.81999969482422	92.36000061035156	91.77459716796875	464300
141	2021-02-11	92.26000213623047	93.2300033569336	92.04000091552734	92.70999908447266	92.12237548828125	377800
142	2021-02-12	92.8499984741211	94.05999755859375	92.8499984741211	94.0199966430664	93.424072265625	306500
143	2021-02-16	94.0999984741211	94.91000366210938	93.69999694824219	93.77999877929688	93.18560028076172	693800
144	2021-02-17	93.56999969482422	94.8499984741211	93.08999633789062	94.68000030517578	94.07989501953125	420000
145	2021-02-18	94.12000274658203	94.44000244140625	93.02999877929688	93.58000183105469	92.98686218261719	762700
146	2021-02-19	94.05000305175781	95.70999908447266	93.27999877929688	95.30000305175781	94.69596099853516	603800
147	2021-02-22	94.97000122070312	97.22000122070312	94.97000122070312	96.54000091552734	95.92810821533203	531800
148	2021-02-23	97.26000213623047	97.44000244140625	95.37000274658203	96.16999816894531	95.56044006347656	666700
149	2021-02-24	96.13999938964844	98.98999786376953	96.13999938964844	98.31999969482422	97.69682312011719	372400
150	2021-02-25	99.0999984741211	99.26000213623047	95.43000030517578	96.2300033569336	95.62007141113281	400700
151	2021-02-26	95.81999969482422	96.0	93.30000305175781	93.4000015258789	92.8080062866211	700800
152	2021-03-01	95.06999969482422	96.5999984741211	94.93000030517578	95.12000274658203	94.5171127319336	501300
153	2021-03-02	95.04000091552734	96.7300033569336	94.93000030517578	96.05999755859375	95.45114135742188	392400
154	2021-03-03	96.22000122070312	97.75	96.05000305175781	96.31999969482422	95.7094955444336	358800
155	2021-03-04	96.0	96.43000030517578	93.55000305175781	94.51000213623047	93.91097259521484	409900
156	2021-03-05	95.44000244140625	97.83999633789062	94.16999816894531	97.31999969482422	96.70315551757812	423500
157	2021-03-08	98.43000030517578	101.58000183105469	98.26000213623047	99.47000122070312	98.83953094482422	491800
158	2021-03-09	98.66000366210938	100.80000305175781	97.56999969482422	99.05000305175781	98.42219543457031	507900
159	2021-03-10	98.9000015258789	101.80000305175781	98.9000015258789	101.13999938964844	100.49893951416016	418600
160	2021-03-11	99.1500015258789	101.0199966430664	99.1500015258789	99.8499984741211	99.21712493896484	340500
161	2021-03-12	101.30999755859375	101.52999877929688	100.06999969482422	101.38999938964844	100.74736022949219	414500
162	2021-03-15	101.1500015258789	101.19000244140625	99.63999938964844	101.18000030517578	100.5386962890625	254900
163	2021-03-16	100.29000091552734	100.88999938964844	98.9000015258789	99.62999725341797	98.99851989746094	264600
164	2021-03-17	100.55000305175781	101.38999938964844	99.48999786376953	100.51000213623047	99.87294006347656	317400
165	2021-03-18	101.75	102.25	99.88999938964844	100.04000091552734	99.40592193603516	443200
166	2021-03-19	99.19000244140625	100.0199966430664	97.87999725341797	98.95999908447266	98.332763671875	985300
167	2021-03-22	98.20999908447266	98.8499984741211	97.44000244140625	98.16999816894531	97.54776763916016	392200
168	2021-03-23	97.2699966430664	98.31999969482422	95.7699966430664	96.25	95.63994598388672	495000
169	2021-03-24	96.94999694824219	98.25	96.61000061035156	96.6500015258789	96.03741455078125	391600
170	2021-03-25	96.72000122070312	98.41000366210938	95.52999877929688	98.13999938964844	97.51795959472656	463000
171	2021-03-26	99.19000244140625	99.19000244140625	97.41000366210938	98.45999908447266	97.83592987060547	381500
172	2021-03-29	97.26000213623047	98.33999633789062	96.37999725341797	97.31999969482422	96.70315551757812	373700
173	2021-03-30	97.68000030517578	98.62000274658203	97.2699966430664	98.31999969482422	97.69682312011719	291500
174	2021-03-31	97.66999816894531	98.47000122070312	96.5999984741211	96.62999725341797	96.01753234863281	466300
175	2021-04-01	95.95999908447266	98.7300033569336	95.91999816894531	98.69000244140625	98.26583099365234	371700
176	2021-04-05	99.4000015258789	100.01000213623047	98.37000274658203	98.69000244140625	98.26583099365234	303400
177	2021-04-06	98.63999938964844	99.33000183105469	98.25	98.91999816894531	98.49483489990234	510300
178	2021-04-07	98.66000366210938	99.63999938964844	98.27999877929688	98.88999938964844	98.46495819091797	243700
179	2021-04-08	98.23999786376953	98.52999877929688	97.66000366210938	97.9800033569336	97.55887603759766	227000
180	2021-04-09	99.02999877929688	99.41000366210938	98.43000030517578	99.41000366210938	98.98273468017578	345000
181	2021-04-12	99.79000091552734	101.25	99.18000030517578	100.80000305175781	100.36676025390625	444600
182	2021-04-13	100.25	101.02999877929688	99.63999938964844	100.63999938964844	100.20744323730469	369900
183	2021-04-14	100.44000244140625	101.8499984741211	100.44000244140625	101.76000213623047	101.3226318359375	371100
184	2021-04-15	101.98999786376953	102.36000061035156	101.12999725341797	102.0999984741211	101.66117095947266	319300
185	2021-04-16	103.43000030517578	104.62000274658203	103.41000366210938	104.41000366210938	103.96124267578125	492900
186	2021-04-19	104.68000030517578	105.05000305175781	103.91000366210938	104.2699966430664	103.82183074951172	320300
187	2021-04-20	103.83000183105469	104.19999694824219	102.80999755859375	103.31999969482422	102.87592315673828	560700
188	2021-04-21	103.68000030517578	105.58000183105469	103.23999786376953	105.37000274658203	104.9171142578125	474900
189	2021-04-22	104.83999633789062	104.83999633789062	101.26000213623047	102.11000061035156	101.67112731933594	538700
190	2021-04-23	102.13999938964844	103.6500015258789	102.13999938964844	103.08000183105469	102.636962890625	344600
191	2021-04-26	103.56999969482422	104.62000274658203	102.41000366210938	102.47000122070312	102.02957916259766	295800
192	2021-04-27	102.05000305175781	103.05999755859375	101.88999938964844	102.69999694824219	102.25858306884766	316700
193	2021-04-28	103.18000030517578	103.19000244140625	102.22000122070312	102.30999755859375	101.87026977539062	251000
194	2021-04-29	103.1500015258789	103.80999755859375	102.66000366210938	103.43000030517578	102.9854507446289	303800
195	2021-04-30	103.18000030517578	103.5199966430664	102.16999816894531	102.48999786376953	102.04948425292969	418700
196	2021-05-03	103.7699966430664	104.19999694824219	103.16000366210938	103.33000183105469	102.8858871459961	428500
197	2021-05-04	102.94000244140625	104.11000061035156	102.55999755859375	103.95999908447266	103.51317596435547	351300
198	2021-05-05	103.91000366210938	105.26000213623047	103.5999984741211	105.2300033569336	104.77771759033203	383900
199	2021-05-06	105.69000244140625	106.41999816894531	104.69999694824219	106.27999877929688	105.82320404052734	393300
200	2021-05-07	104.61000061035156	106.11000061035156	104.33999633789062	105.98999786376953	105.5344467163086	349900
201	2021-05-10	106.62000274658203	108.22000122070312	105.83000183105469	105.86000061035156	105.4050064086914	319000
202	2021-05-11	105.0999984741211	105.66999816894531	103.83000183105469	103.91000366210938	103.46339416503906	349600
203	2021-05-12	104.5	104.5	101.87000274658203	102.12000274658203	101.68108367919922	328200
204	2021-05-13	101.68000030517578	105.55999755859375	101.68000030517578	105.0999984741211	104.64826965332031	335600
205	2021-05-14	105.19000244140625	106.80000305175781	104.69999694824219	106.43000030517578	105.9725570678711	233100
206	2021-05-17	106.20999908447266	106.52999877929688	105.27999877929688	105.79000091552734	105.3353042602539	316000
207	2021-05-18	105.55000305175781	106.45999908447266	105.0999984741211	105.18000030517578	104.72793579101562	278900
208	2021-05-19	104.05000305175781	105.12000274658203	103.4000015258789	105.04000091552734	104.58853149414062	333700
209	2021-05-20	105.08999633789062	105.2300033569336	103.63999938964844	104.69000244140625	104.24003601074219	260600
210	2021-05-21	105.01000213623047	106.16999816894531	104.79000091552734	105.47000122070312	105.01668548583984	266300
211	2021-05-24	105.66000366210938	105.66999816894531	104.91000366210938	105.33999633789062	104.88723754882812	245400
212	2021-05-25	105.0999984741211	106.08000183105469	103.3499984741211	103.69000244140625	103.24433898925781	353600
213	2021-05-26	104.38999938964844	104.44999694824219	103.19999694824219	103.98999786376953	103.54304504394531	385200
214	2021-05-27	104.97000122070312	105.41000366210938	104.54000091552734	105.19000244140625	104.7378921508789	499200
215	2021-05-28	105.73999786376953	105.80000305175781	104.73999786376953	105.41999816894531	104.9668960571289	285800
216	2021-06-01	106.31999969482422	106.91999816894531	105.22000122070312	105.9800033569336	105.52449798583984	319200
217	2021-06-02	106.08000183105469	106.54000091552734	105.22000122070312	106.08999633789062	105.63401794433594	321800
218	2021-06-03	105.51000213623047	106.70999908447266	105.08999633789062	106.31999969482422	105.86302947998047	277800
219	2021-06-04	106.05999755859375	106.6500015258789	105.31999969482422	106.48999786376953	106.03230285644531	209000
220	2021-06-07	107.0	107.0	106.08999633789062	106.47000122070312	106.01239013671875	276700
221	2021-06-08	105.9000015258789	106.62999725341797	104.94999694824219	106.37999725341797	105.92277526855469	305100
222	2021-06-09	105.9800033569336	106.04000091552734	104.73999786376953	104.81999969482422	104.36947631835938	314700
223	2021-06-10	105.61000061035156	105.61000061035156	103.41999816894531	103.55000305175781	103.10494232177734	257700
224	2021-06-11	103.80999755859375	104.38999938964844	103.26000213623047	104.16000366210938	103.71231079101562	274100
225	2021-06-14	104.05000305175781	104.11000061035156	102.5199966430664	102.97000122070312	102.52743530273438	236300
226	2021-06-15	103.23999786376953	104.66000366210938	102.66000366210938	104.16000366210938	103.71231079101562	433800
227	2021-06-16	104.01000213623047	104.16999816894531	102.61000061035156	103.05999755859375	102.61703491210938	484400
228	2021-06-17	103.61000061035156	103.79000091552734	98.08000183105469	98.11000061035156	97.68831634521484	541700
229	2021-06-18	95.45999908447266	96.54000091552734	91.86000061035156	92.25	91.85350036621094	1855900
230	2021-06-21	93.08000183105469	95.86000061035156	93.08000183105469	95.69999694824219	95.28866577148438	817000
231	2021-06-22	95.69999694824219	95.7300033569336	94.23999786376953	95.05000305175781	94.6414794921875	486200
232	2021-06-23	95.44000244140625	96.06999969482422	94.87999725341797	95.05000305175781	94.6414794921875	547500
233	2021-06-24	95.27999877929688	96.87999725341797	94.9800033569336	96.30000305175781	95.88610076904297	630700
234	2021-06-25	96.80999755859375	98.4000015258789	96.27999877929688	98.0199966430664	97.59870147705078	453500
235	2021-06-28	97.73999786376953	97.9800033569336	96.04000091552734	96.19000244140625	95.77657318115234	429600
236	2021-06-29	96.87000274658203	97.43000030517578	95.08000183105469	95.16000366210938	94.75100708007812	377600
237	2021-06-30	94.68000030517578	95.41999816894531	94.44000244140625	95.25	94.84060668945312	700700
238	2021-07-01	95.62000274658203	96.7699966430664	95.12999725341797	96.66000366210938	96.44503784179688	740800
239	2021-07-02	96.45999908447266	96.9000015258789	95.45999908447266	95.79000091552734	95.57696533203125	315900
240	2021-07-06	95.69999694824219	95.69999694824219	93.22000122070312	94.06999969482422	93.86079406738281	555200
241	2021-07-07	93.18000030517578	94.87000274658203	93.18000030517578	94.63999938964844	94.42951965332031	473300
242	2021-07-08	92.56999969482422	92.91000366210938	91.19999694824219	91.73999786376953	91.53597259521484	649300
243	2021-07-09	92.97000122070312	94.5199966430664	92.79000091552734	94.45999908447266	94.24992370605469	331500
244	2021-07-12	93.66999816894531	94.5999984741211	93.13999938964844	94.5	94.28983306884766	310700
245	2021-07-13	94.08999633789062	94.44000244140625	93.61000061035156	94.06999969482422	93.86079406738281	356400
246	2021-07-14	93.91000366210938	95.06999969482422	93.29000091552734	93.7699966430664	93.56145477294922	280500
247	2021-07-15	92.5199966430664	94.62000274658203	92.44999694824219	94.48999786376953	94.27985382080078	270200
248	2021-07-16	95.31999969482422	95.31999969482422	93.77999877929688	94.05000305175781	93.84083557128906	324400
249	2021-07-19	92.13999938964844	92.51000213623047	90.08000183105469	90.62999725341797	90.42843627929688	492200
250	2021-07-20	90.88999938964844	94.02999877929688	90.88999938964844	93.0999984741211	92.8929443359375	431400
251	2021-07-21	94.06999969482422	95.5	93.29000091552734	93.8499984741211	93.64128112792969	331000
252	2021-07-22	93.94999694824219	94.5	92.30999755859375	92.91000366210938	92.70337677001953	615500
253	2021-07-23	93.5199966430664	94.25	92.97000122070312	93.36000061035156	93.15237426757812	553400
254	2021-07-26	93.4000015258789	94.72000122070312	93.13999938964844	93.86000061035156	93.65126037597656	607100
255	2021-07-27	92.87999725341797	94.30999755859375	92.37000274658203	93.41000366210938	93.20226287841797	316100
256	2021-07-28	93.80000305175781	94.37999725341797	92.73999786376953	93.13999938964844	92.932861328125	331600
257	2021-07-29	94.05000305175781	95.18000030517578	93.29000091552734	94.2300033569336	94.02043914794922	343800
258	2021-07-30	93.7300033569336	94.69000244140625	92.88999938964844	93.11000061035156	92.90292358398438	472000
259	2021-08-02	93.8499984741211	94.88999938964844	92.52999877929688	92.69999694824219	92.49383544921875	399100
260	2021-08-03	93.2699966430664	93.51000213623047	91.52999877929688	92.3499984741211	92.14461517333984	379100
261	2021-08-04	91.25	92.72000122070312	91.0199966430664	91.5999984741211	91.39628601074219	405300
262	2021-08-05	92.41999816894531	93.43000030517578	91.77999877929688	92.62000274658203	92.41401672363281	251500
263	2021-08-06	93.87000274658203	94.62000274658203	93.48999786376953	94.12999725341797	93.920654296875	309000
264	2021-08-09	93.95999908447266	94.93000030517578	93.41000366210938	94.27999877929688	94.07032012939453	262700
265	2021-08-10	94.4000015258789	96.05000305175781	93.87999725341797	95.62999725341797	95.41732025146484	387900
266	2021-08-11	95.94000244140625	97.58999633789062	95.19999694824219	97.48999786376953	97.27318572998047	371800
267	2021-08-12	97.48999786376953	97.68000030517578	96.44999694824219	96.68000030517578	96.4649887084961	224200
268	2021-08-13	96.44000244140625	96.66999816894531	96.11000061035156	96.4000015258789	96.18560791015625	204800
269	2021-08-16	95.73999786376953	97.19999694824219	95.37000274658203	96.2699966430664	96.05589294433594	365600
270	2021-08-17	95.62999725341797	96.61000061035156	95.26000213623047	96.16000366210938	95.9461441040039	237800
271	2021-08-18	95.68000030517578	96.68000030517578	95.22000122070312	95.61000061035156	95.39736938476562	269200
272	2021-08-19	94.83999633789062	95.95999908447266	94.33000183105469	94.87000274658203	94.65901184082031	251100
273	2021-08-20	94.66000366210938	95.18000030517578	94.16000366210938	94.9800033569336	94.76876831054688	311500
274	2021-08-23	95.8499984741211	96.54000091552734	95.4800033569336	95.87000274658203	95.65679168701172	330700
275	2021-08-24	96.04000091552734	96.8499984741211	95.91999816894531	96.55000305175781	96.33528137207031	172800
276	2021-08-25	96.94999694824219	97.87999725341797	96.23999786376953	97.1500015258789	96.93394470214844	208200
277	2021-08-26	97.56999969482422	97.63999938964844	95.4000015258789	95.5999984741211	95.38739013671875	244000
278	2021-08-27	95.73999786376953	97.37999725341797	95.41000366210938	96.94999694824219	96.73438262939453	179500
279	2021-08-30	97.33000183105469	97.33000183105469	95.8499984741211	95.9800033569336	95.76654815673828	222100
280	2021-08-31	95.62000274658203	97.02999877929688	95.62000274658203	96.06999969482422	95.8563461303711	400700
281	2021-09-01	96.20999908447266	96.47000122070312	94.94999694824219	95.5	95.28761291503906	273000
282	2021-09-02	95.7699966430664	95.94999694824219	94.54000091552734	94.80000305175781	94.58917236328125	255500
283	2021-09-03	94.66999816894531	94.80000305175781	93.88999938964844	94.29000091552734	94.0802993774414	247700
284	2021-09-07	94.1500015258789	94.7699966430664	92.93000030517578	93.11000061035156	92.90292358398438	407500
285	2021-09-08	93.08000183105469	93.41999816894531	92.27999877929688	92.9000015258789	92.69339752197266	291300
286	2021-09-09	92.5	94.22000122070312	92.5	93.08999633789062	92.88296508789062	223300
287	2021-09-10	93.72000122070312	93.9800033569336	91.95999908447266	92.02999877929688	91.82532501220703	223300
288	2021-09-13	92.87000274658203	93.80000305175781	92.44999694824219	93.19000244140625	92.98274993896484	216600
289	2021-09-14	93.56999969482422	93.58000183105469	92.0	92.12000274658203	91.91513061523438	276300
290	2021-09-15	92.02999877929688	92.76000213623047	91.94999694824219	92.27999877929688	92.07476806640625	265500
291	2021-09-16	92.31999969482422	93.06999969482422	91.2699966430664	91.8499984741211	91.6457290649414	258700
292	2021-09-17	91.37000274658203	92.3499984741211	89.33000183105469	89.66999816894531	89.47057342529297	1514200
293	2021-09-20	87.66999816894531	88.33000183105469	86.20999908447266	87.83999633789062	87.64464569091797	490100
294	2021-09-21	88.37000274658203	88.43000030517578	86.23999786376953	86.56999969482422	86.37747192382812	336200
295	2021-09-22	87.44999694824219	88.47000122070312	86.91999816894531	87.91000366210938	87.71449279785156	412400
296	2021-09-23	88.94999694824219	90.20999908447266	88.7699966430664	89.0	88.80206298828125	314500
297	2021-09-24	89.0199966430664	90.30999755859375	88.69999694824219	88.76000213623047	88.5625991821289	281600
298	2021-09-27	89.54000091552734	91.66000366210938	89.0	90.9800033569336	90.77766418457031	308000
299	2021-09-28	91.30999755859375	92.12000274658203	89.69000244140625	89.7300033569336	89.53044891357422	359700
300	2021-09-29	89.79000091552734	90.62000274658203	89.2699966430664	90.0999984741211	89.89962005615234	216500
301	2021-09-30	90.61000061035156	90.79000091552734	89.0199966430664	89.02999877929688	88.83200073242188	523700
302	2021-10-01	89.4000015258789	90.87000274658203	88.69999694824219	90.2699966430664	90.2699966430664	372000
303	2021-10-04	89.83999633789062	91.61000061035156	89.44000244140625	89.86000061035156	89.86000061035156	400200
304	2021-10-05	90.68000030517578	91.80999755859375	89.66999816894531	91.5999984741211	91.5999984741211	458600
305	2021-10-06	90.6500015258789	92.6500015258789	90.1500015258789	92.5	92.5	491200
306	2021-10-07	93.55999755859375	95.12000274658203	92.88999938964844	93.91999816894531	93.91999816894531	400400
307	2021-10-08	93.63999938964844	94.94999694824219	93.5999984741211	94.41999816894531	94.41999816894531	311300
308	2021-10-11	94.94999694824219	95.5199966430664	93.54000091552734	93.55000305175781	93.55000305175781	221700
309	2021-10-12	93.20999908447266	94.30000305175781	93.20999908447266	94.05000305175781	94.05000305175781	401600
310	2021-10-13	94.0	94.27999877929688	92.51000213623047	94.0	94.0	308800
311	2021-10-14	95.19000244140625	96.22000122070312	94.38999938964844	96.19000244140625	96.19000244140625	228700
312	2021-10-15	96.9800033569336	98.1500015258789	96.7300033569336	97.45999908447266	97.45999908447266	388200
313	2021-10-18	97.02999877929688	97.70999908447266	96.52999877929688	97.02999877929688	97.02999877929688	435000
314	2021-10-19	97.66999816894531	98.41000366210938	97.19999694824219	97.4800033569336	97.4800033569336	387700
315	2021-10-20	97.12000274658203	98.54000091552734	97.08999633789062	98.4800033569336	98.4800033569336	277800
316	2021-10-21	91.8499984741211	94.45999908447266	91.83999633789062	93.37000274658203	93.37000274658203	790200
317	2021-10-22	93.30000305175781	94.22000122070312	92.72000122070312	93.19999694824219	93.19999694824219	418700
318	2021-10-25	93.16999816894531	93.70999908447266	92.0199966430664	92.75	92.75	605900
319	2021-10-26	92.9800033569336	93.38999938964844	91.69000244140625	91.69999694824219	91.69999694824219	484200
320	2021-10-27	91.33999633789062	92.52999877929688	90.83999633789062	90.91000366210938	90.91000366210938	435300
321	2021-10-28	91.26000213623047	91.81999969482422	90.79000091552734	91.05000305175781	91.05000305175781	398800
322	2021-10-29	91.12000274658203	91.33999633789062	88.80000305175781	89.0199966430664	89.0199966430664	673700
323	2021-11-01	89.37000274658203	91.6500015258789	89.37000274658203	91.51000213623047	91.51000213623047	638500
324	2021-11-02	91.5	92.22000122070312	90.9000015258789	91.9800033569336	91.9800033569336	398500
325	2021-11-03	92.0	93.22000122070312	91.7300033569336	92.48999786376953	92.48999786376953	594300
326	2021-11-04	92.29000091552734	92.63999938964844	91.5999984741211	92.55999755859375	92.55999755859375	479100
327	2021-11-05	93.5999984741211	95.51000213623047	93.41000366210938	94.8499984741211	94.8499984741211	729300
328	2021-11-08	95.33999633789062	96.08999633789062	93.62999725341797	93.87000274658203	93.87000274658203	468600
329	2021-11-09	93.05999755859375	93.54000091552734	92.2699966430664	92.33999633789062	92.33999633789062	499700
330	2021-11-10	92.76000213623047	93.61000061035156	92.37000274658203	92.7699966430664	92.7699966430664	384100
331	2021-11-11	92.51000213623047	93.41999816894531	92.44999694824219	93.3499984741211	93.3499984741211	382700
332	2021-11-12	93.19999694824219	94.55999755859375	92.43000030517578	94.41999816894531	94.41999816894531	356800
333	2021-11-15	95.01000213623047	95.02999877929688	93.72000122070312	94.58000183105469	94.58000183105469	341800
334	2021-11-16	94.9800033569336	95.51000213623047	94.3499984741211	94.66000366210938	94.66000366210938	614200
335	2021-11-17	94.29000091552734	94.80000305175781	93.41999816894531	94.19999694824219	94.19999694824219	405200
336	2021-11-18	93.9000015258789	94.33000183105469	92.8499984741211	93.1500015258789	93.1500015258789	452200
337	2021-11-19	92.33999633789062	93.33999633789062	91.97000122070312	92.44999694824219	92.44999694824219	709100
338	2021-11-22	93.30000305175781	93.93000030517578	92.1500015258789	92.80999755859375	92.80999755859375	542200
339	2021-11-23	93.31999969482422	94.7699966430664	92.81999969482422	94.62999725341797	94.62999725341797	463000
340	2021-11-24	94.41999816894531	94.61000061035156	93.44000244140625	93.55999755859375	93.55999755859375	388800
341	2021-11-26	89.7699966430664	90.31999969482422	87.97000122070312	89.08000183105469	89.08000183105469	434400
342	2021-11-29	90.12999725341797	90.26000213623047	88.13999938964844	88.47000122070312	88.47000122070312	565200
343	2021-11-30	87.16000366210938	88.27999877929688	86.27999877929688	86.54000091552734	86.54000091552734	1802300
344	2021-12-01	88.62999725341797	89.0	85.25	85.26000213623047	85.26000213623047	839800
345	2021-12-02	86.06999969482422	89.66000366210938	85.63999938964844	88.91999816894531	88.91999816894531	625300
346	2021-12-03	88.95999908447266	89.69999694824219	88.44000244140625	88.91000366210938	88.91000366210938	499900