Volt/voltron/data/GPC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	88.44000244140625	89.9800033569336	88.05000305175781	88.63999938964844	84.9131088256836	669000
3	2020-07-27	88.06999969482422	89.9000015258789	87.04000091552734	89.43000030517578	85.66989135742188	760900
4	2020-07-28	89.83000183105469	90.25	88.37000274658203	89.19999694824219	85.4495620727539	716700
5	2020-07-29	89.33999633789062	91.76000213623047	89.33999633789062	91.6500015258789	87.79655456542969	740200
6	2020-07-30	90.4000015258789	92.27999877929688	87.88999938964844	90.4800033569336	86.67575073242188	1009800
7	2020-07-31	90.69000244140625	91.69999694824219	89.37000274658203	90.1500015258789	86.359619140625	1644800
8	2020-08-03	90.7300033569336	91.43000030517578	90.13999938964844	90.86000061035156	87.03976440429688	791800
9	2020-08-04	90.56999969482422	91.2300033569336	90.20999908447266	91.19000244140625	87.35590362548828	687200
10	2020-08-05	92.30000305175781	92.75	91.69000244140625	92.43000030517578	88.54376220703125	655200
11	2020-08-06	92.12999725341797	92.80000305175781	91.37000274658203	92.2300033569336	88.35218048095703	500600
12	2020-08-07	91.83999633789062	92.79000091552734	91.54000091552734	92.75	88.85030364990234	559000
13	2020-08-10	92.7699966430664	94.25	92.33999633789062	94.06999969482422	90.11479949951172	577500
14	2020-08-11	95.06999969482422	96.56999969482422	94.76000213623047	95.2699966430664	91.26434326171875	758600
15	2020-08-12	95.95999908447266	97.05000305175781	95.36000061035156	96.87000274658203	92.79708099365234	786500
16	2020-08-13	95.94999694824219	96.1500015258789	93.83999633789062	94.36000061035156	90.3926010131836	487300
17	2020-08-14	94.2699966430664	95.27999877929688	94.19999694824219	94.55999755859375	90.5842056274414	406000
18	2020-08-17	95.0	95.2699966430664	93.95999908447266	94.22000122070312	90.25849914550781	463100
19	2020-08-18	94.12000274658203	94.66999816894531	93.4800033569336	93.55999755859375	89.62623596191406	504300
20	2020-08-19	93.63999938964844	93.94000244140625	92.77999877929688	93.04000091552734	89.12812042236328	459200
21	2020-08-20	92.12999725341797	92.94999694824219	91.94999694824219	92.22000122070312	88.34259033203125	520300
22	2020-08-21	92.20999908447266	93.5199966430664	91.72000122070312	93.27999877929688	89.35802459716797	850400
23	2020-08-24	93.94000244140625	95.52999877929688	93.6500015258789	94.98999786376953	90.99612426757812	845500
24	2020-08-25	95.44999694824219	95.61000061035156	93.83999633789062	94.5	90.5267333984375	567000
25	2020-08-26	94.19999694824219	95.1500015258789	93.80000305175781	94.37000274658203	90.4021987915039	550900
26	2020-08-27	94.37000274658203	94.83999633789062	93.20999908447266	93.6500015258789	89.71247863769531	410700
27	2020-08-28	93.94000244140625	94.88999938964844	93.4000015258789	94.87999725341797	90.8907470703125	482700
28	2020-08-31	95.91999816894531	96.0	93.69000244140625	94.44000244140625	90.46925354003906	1200900
29	2020-09-01	93.91999816894531	96.01000213623047	93.13999938964844	95.66000366210938	91.6379623413086	728900
30	2020-09-02	95.2300033569336	99.44999694824219	95.2300033569336	99.29000091552734	95.11532592773438	1083700
31	2020-09-03	98.75	98.75	96.19000244140625	96.83999633789062	93.51236724853516	1133700
32	2020-09-04	97.56999969482422	98.11000061035156	95.81999969482422	97.47000122070312	94.12071990966797	608200
33	2020-09-08	96.56999969482422	98.75	95.79000091552734	97.55999755859375	94.2076187133789	1351100
34	2020-09-09	98.05999755859375	100.37000274658203	97.61000061035156	99.66999816894531	96.24512481689453	767300
35	2020-09-10	99.9800033569336	100.38999938964844	98.06999969482422	98.7699966430664	95.37604522705078	1150200
36	2020-09-11	99.11000061035156	100.79000091552734	98.87999725341797	100.55999755859375	97.10454559326172	855000
37	2020-09-14	104.2699966430664	104.2699966430664	102.36000061035156	103.0199966430664	99.48001098632812	1043600
38	2020-09-15	103.43000030517578	104.38999938964844	101.5199966430664	101.83999633789062	98.3405532836914	1056700
39	2020-09-16	102.33999633789062	102.41999816894531	100.45999908447266	101.36000061035156	97.87705993652344	733800
40	2020-09-17	100.54000091552734	102.4800033569336	99.98999786376953	101.83000183105469	98.33091735839844	682400
41	2020-09-18	101.08000183105469	103.20999908447266	100.94999694824219	102.05999755859375	98.5530014038086	1252400
42	2020-09-21	100.5999984741211	100.93000030517578	96.02999877929688	96.55000305175781	93.23234558105469	1117200
43	2020-09-22	96.86000061035156	98.11000061035156	95.95999908447266	96.43000030517578	93.11647033691406	927200
44	2020-09-23	97.0199966430664	97.0199966430664	94.47000122070312	94.66999816894531	91.41693878173828	1658100
45	2020-09-24	94.6500015258789	95.80000305175781	93.52999877929688	93.94000244140625	90.71202087402344	738600
46	2020-09-25	93.33999633789062	94.94000244140625	92.81999969482422	94.0999984741211	90.86652374267578	754800
47	2020-09-28	95.31999969482422	96.33000183105469	94.83000183105469	95.73999786376953	92.4501724243164	715000
48	2020-09-29	95.94000244140625	95.94000244140625	94.61000061035156	94.73999786376953	91.48452758789062	534700
49	2020-09-30	95.1500015258789	96.0	94.27999877929688	95.16999816894531	91.8997573852539	778100
50	2020-10-01	95.69000244140625	96.61000061035156	94.22000122070312	94.97000122070312	91.70662689208984	673400
51	2020-10-02	93.5	96.19000244140625	93.5	95.8499984741211	92.556396484375	576900
52	2020-10-05	96.93000030517578	97.83000183105469	96.30000305175781	97.4000015258789	94.05313110351562	717900
53	2020-10-06	97.52999877929688	99.12000274658203	96.19999694824219	96.5199966430664	93.203369140625	522700
54	2020-10-07	97.58000183105469	99.43000030517578	97.58000183105469	98.75	95.35673522949219	506300
55	2020-10-08	99.1500015258789	101.19999694824219	98.80000305175781	101.1500015258789	97.67427062988281	657300
56	2020-10-09	101.58000183105469	102.31999969482422	100.30000305175781	100.38999938964844	96.94039154052734	665200
57	2020-10-12	100.27999877929688	100.98999786376953	99.80000305175781	100.2300033569336	96.785888671875	596500
58	2020-10-13	99.72000122070312	100.41999816894531	99.27999877929688	99.9000015258789	96.46722412109375	484900
59	2020-10-14	100.01000213623047	101.58000183105469	100.01000213623047	100.93000030517578	97.46183013916016	709000
60	2020-10-15	100.08000183105469	101.9000015258789	99.72000122070312	101.27999877929688	97.79979705810547	910600
61	2020-10-16	101.33999633789062	101.7699966430664	100.66999816894531	100.91999816894531	97.4521713256836	733800
62	2020-10-19	101.08000183105469	102.54000091552734	100.48999786376953	100.61000061035156	97.15281677246094	999900
63	2020-10-20	101.33000183105469	103.58999633789062	101.22000122070312	101.8499984741211	98.35021209716797	886000
64	2020-10-21	102.4000015258789	103.33000183105469	101.63999938964844	102.0199966430664	98.51437377929688	952000
65	2020-10-22	100.48999786376953	101.94999694824219	95.73999786376953	96.77999877929688	93.45442962646484	1411700
66	2020-10-23	97.62999725341797	99.18000030517578	97.0999984741211	98.77999877929688	95.38570404052734	914400
67	2020-10-26	97.73999786376953	97.80999755859375	94.33000183105469	95.43000030517578	92.15082550048828	941700
68	2020-10-27	95.5	95.93000030517578	93.70999908447266	93.87000274658203	90.6444320678711	719700
69	2020-10-28	92.1500015258789	92.83000183105469	89.41999816894531	89.69000244140625	86.60806274414062	869400
70	2020-10-29	90.0	91.8499984741211	89.63999938964844	90.30999755859375	87.20674896240234	719200
71	2020-10-30	90.12999725341797	90.77999877929688	88.98999786376953	90.43000030517578	87.32263946533203	922000
72	2020-11-02	92.12999725341797	93.54000091552734	91.69000244140625	93.5199966430664	90.30645751953125	754000
73	2020-11-03	94.83000183105469	98.69999694824219	94.76000213623047	98.1500015258789	94.7773666381836	882700
74	2020-11-04	98.0	98.27999877929688	94.7699966430664	94.80999755859375	91.55211639404297	936400
75	2020-11-05	95.9800033569336	98.12000274658203	95.97000122070312	96.22000122070312	92.9136734008789	685300
76	2020-11-06	96.58999633789062	96.69999694824219	94.55000305175781	94.66999816894531	91.41693878173828	536300
77	2020-11-09	100.25	104.44000244140625	98.31999969482422	98.48999786376953	95.10565948486328	1176700
78	2020-11-10	98.7300033569336	101.19000244140625	98.4800033569336	99.81999969482422	96.38997650146484	727500
79	2020-11-11	100.37000274658203	100.93000030517578	97.5199966430664	97.63999938964844	94.28488159179688	883000
80	2020-11-12	97.20999908447266	97.5	95.25	95.93000030517578	92.63363647460938	599500
81	2020-11-13	96.93000030517578	99.3499984741211	96.7300033569336	99.02999877929688	95.62712097167969	446900
82	2020-11-16	100.68000030517578	100.7699966430664	98.13999938964844	99.56999969482422	96.1485595703125	739100
83	2020-11-17	98.33999633789062	98.75	96.3499984741211	98.4800033569336	95.09602355957031	563600
84	2020-11-18	98.5999984741211	100.6500015258789	98.51000213623047	98.6500015258789	95.26017761230469	957600
85	2020-11-19	98.13999938964844	98.4000015258789	96.4800033569336	98.0	94.63251495361328	751400
86	2020-11-20	98.0	98.06999969482422	96.41000366210938	96.95999908447266	93.62824249267578	714400
87	2020-11-23	97.66000366210938	98.26000213623047	96.37000274658203	97.12000274658203	93.78275299072266	588400
88	2020-11-24	98.68000030517578	101.52999877929688	97.70999908447266	101.16000366210938	97.68392944335938	861100
89	2020-11-25	100.48999786376953	100.70999908447266	98.19999694824219	98.94999694824219	95.54987335205078	697200
90	2020-11-27	98.8499984741211	99.19999694824219	97.5999984741211	98.36000061035156	94.98013305664062	270600
91	2020-11-30	98.01000213623047	98.48999786376953	96.55000305175781	98.37000274658203	94.98979949951172	1978900
92	2020-12-01	99.69999694824219	102.61000061035156	98.94000244140625	101.66999816894531	98.17639923095703	826300
93	2020-12-02	97.94000244140625	99.0	96.66999816894531	96.9800033569336	93.6475601196289	1130100
94	2020-12-03	96.01000213623047	97.72000122070312	95.80000305175781	97.26000213623047	94.68928527832031	664800
95	2020-12-04	97.19000244140625	98.30000305175781	97.13999938964844	98.25	95.65311431884766	609200
96	2020-12-07	97.7300033569336	98.44000244140625	97.23999786376953	98.25	95.65311431884766	789900
97	2020-12-08	97.69999694824219	98.16000366210938	96.44000244140625	96.6500015258789	94.09540557861328	856600
98	2020-12-09	96.9000015258789	98.0199966430664	96.19999694824219	97.94999694824219	95.36103057861328	1161400
99	2020-12-10	97.75	98.05000305175781	96.16999816894531	97.04000091552734	94.47509765625	591000
100	2020-12-11	96.69000244140625	97.79000091552734	96.19999694824219	97.05999755859375	94.49456024169922	829700
101	2020-12-14	97.86000061035156	98.9000015258789	95.79000091552734	95.81999969482422	93.28733825683594	608100
102	2020-12-15	96.20999908447266	96.9000015258789	95.05999755859375	96.58999633789062	94.0369873046875	626400
103	2020-12-16	96.7300033569336	97.69000244140625	95.9800033569336	96.5	93.9493637084961	666900
104	2020-12-17	96.98999786376953	97.87000274658203	96.05999755859375	96.94999694824219	94.38745880126953	715700
105	2020-12-18	97.04000091552734	97.93000030517578	96.31999969482422	97.52999877929688	94.95213317871094	1725300
106	2020-12-21	95.7699966430664	97.55000305175781	94.08999633789062	97.36000061035156	94.78663635253906	692900
107	2020-12-22	97.1500015258789	99.05999755859375	96.98999786376953	98.63999938964844	96.03280639648438	675900
108	2020-12-23	98.97000122070312	100.33000183105469	98.55000305175781	99.4000015258789	96.77272033691406	585200
109	2020-12-24	99.80000305175781	99.87000274658203	98.38999938964844	99.36000061035156	96.7337646484375	149500
110	2020-12-28	100.27999877929688	101.4800033569336	99.83000183105469	100.04000091552734	97.39579772949219	446800
111	2020-12-29	100.04000091552734	100.54000091552734	98.5	98.79000091552734	96.17884063720703	429200
112	2020-12-30	99.05000305175781	100.43000030517578	98.80000305175781	99.61000061035156	96.97716522216797	401700
113	2020-12-31	99.63999938964844	100.52999877929688	99.05000305175781	100.43000030517578	97.7754898071289	515500
114	2021-01-04	101.08000183105469	101.08000183105469	97.27999877929688	98.44000244140625	95.83808898925781	910400
115	2021-01-05	98.41000366210938	99.8499984741211	97.68000030517578	99.3499984741211	96.72403717041016	793500
116	2021-01-06	99.48999786376953	103.6500015258789	98.9000015258789	103.30999755859375	100.5793685913086	966600
117	2021-01-07	103.51000213623047	103.98999786376953	102.02999877929688	103.73999786376953	100.99800109863281	768900
118	2021-01-08	104.06999969482422	104.16999816894531	102.16999816894531	103.33999633789062	100.60857391357422	735200
119	2021-01-11	102.4800033569336	105.62000274658203	102.13999938964844	105.11000061035156	102.331787109375	1028900
120	2021-01-12	104.87000274658203	108.55000305175781	104.41000366210938	108.30000305175781	105.43748474121094	887100
121	2021-01-13	107.80000305175781	108.19000244140625	105.44999694824219	105.88999938964844	103.09117126464844	748100
122	2021-01-14	106.37999725341797	106.83999633789062	104.91999816894531	104.94999694824219	102.17601013183594	542600
123	2021-01-15	104.83999633789062	104.8499984741211	101.69000244140625	102.1500015258789	99.45003509521484	979600
124	2021-01-19	102.33000183105469	102.72000122070312	99.0999984741211	99.55000305175781	96.91874694824219	732800
125	2021-01-20	99.26000213623047	100.7300033569336	98.25	100.01000213623047	97.3666000366211	875800
126	2021-01-21	99.91999816894531	102.5	99.91999816894531	102.22000122070312	99.51817321777344	941400
127	2021-01-22	101.29000091552734	101.9000015258789	100.2699966430664	101.63999938964844	98.95350646972656	701900
128	2021-01-25	101.4800033569336	102.26000213623047	100.0	101.19999694824219	98.52513122558594	961300
129	2021-01-26	101.48999786376953	102.05000305175781	100.0	101.5	98.81720733642578	664200
130	2021-01-27	100.06999969482422	100.48999786376953	96.19999694824219	98.80000305175781	96.1885757446289	1228600
131	2021-01-28	99.6500015258789	100.33000183105469	96.87000274658203	96.94999694824219	94.38745880126953	906300
132	2021-01-29	96.73999786376953	97.58000183105469	93.62000274658203	93.87999725341797	91.39860534667969	2699900
133	2021-02-01	94.1500015258789	95.44999694824219	93.66000366210938	94.69000244140625	92.18721008300781	759600
134	2021-02-02	95.18000030517578	98.0	94.87000274658203	97.47000122070312	94.89373016357422	896600
135	2021-02-03	96.95999908447266	98.91999816894531	96.43000030517578	98.41999816894531	95.81861877441406	489200
136	2021-02-04	99.0	100.45999908447266	98.4000015258789	100.41000366210938	97.75602722167969	707000
137	2021-02-05	101.0	101.73999786376953	100.18000030517578	101.6500015258789	98.96324920654297	569500
138	2021-02-08	102.0	103.62999725341797	101.73999786376953	103.58000183105469	100.84223175048828	682400
139	2021-02-09	103.6500015258789	104.27999877929688	102.97000122070312	103.66000366210938	100.92012786865234	648300
140	2021-02-10	104.12999725341797	104.29000091552734	102.43000030517578	103.11000061035156	100.38465881347656	557300
141	2021-02-11	103.11000061035156	103.2300033569336	100.4000015258789	100.52999877929688	97.87284088134766	718700
142	2021-02-12	99.62000274658203	101.2300033569336	98.66000366210938	99.31999969482422	96.69482421875	897200
143	2021-02-16	100.08000183105469	102.62999725341797	99.69000244140625	101.91999816894531	99.22610473632812	858100
144	2021-02-17	101.25	101.4000015258789	98.2300033569336	98.94000244140625	96.32486724853516	1103400
145	2021-02-18	98.23999786376953	101.66000366210938	98.23999786376953	101.08000183105469	98.40830993652344	945300
146	2021-02-19	101.7699966430664	102.9000015258789	100.33000183105469	102.36000061035156	99.65447998046875	921300
147	2021-02-22	101.45999908447266	105.05000305175781	101.43000030517578	104.56999969482422	101.80606079101562	850900
148	2021-02-23	105.0	106.37999725341797	104.23999786376953	104.8499984741211	102.07866668701172	1035100
149	2021-02-24	104.8499984741211	107.05999755859375	104.36000061035156	106.30999755859375	103.50007629394531	676800
150	2021-02-25	106.30999755859375	107.12000274658203	104.83999633789062	105.38999938964844	102.6043930053711	552100
151	2021-02-26	106.19999694824219	107.06999969482422	104.87000274658203	105.3499984741211	102.56544494628906	1511200
152	2021-03-01	106.38999938964844	109.13999938964844	106.16000366210938	108.30999755859375	105.44720458984375	1033900
153	2021-03-02	108.11000061035156	109.91999816894531	106.55999755859375	109.19000244140625	106.30394744873047	948100
154	2021-03-03	109.55000305175781	112.70999908447266	109.27999877929688	110.27999877929688	107.36515045166016	977100
155	2021-03-04	109.0999984741211	110.91999816894531	105.8499984741211	107.58999633789062	105.52610778808594	983800
156	2021-03-05	108.73999786376953	113.16999816894531	108.1500015258789	112.75	110.58712768554688	864900
157	2021-03-08	113.43000030517578	118.83999633789062	112.63999938964844	116.87000274658203	114.62808990478516	1358000
158	2021-03-09	116.66000366210938	117.0	113.45999908447266	113.48999786376953	111.31292724609375	1167300
159	2021-03-10	113.94000244140625	115.75	112.79000091552734	115.16000366210938	112.95089721679688	538100
160	2021-03-11	114.43000030517578	115.47000122070312	113.33000183105469	113.56999969482422	111.39138793945312	723400
161	2021-03-12	114.86000061035156	115.72000122070312	113.95999908447266	114.58999633789062	112.39181518554688	584300
162	2021-03-15	114.13999938964844	116.05999755859375	112.95999908447266	115.9800033569336	113.75516510009766	803000
163	2021-03-16	115.33000183105469	115.33000183105469	113.08000183105469	114.44999694824219	112.25450897216797	571800
164	2021-03-17	115.0199966430664	116.1500015258789	114.4000015258789	114.62000274658203	112.42124938964844	619900
165	2021-03-18	114.63999938964844	117.52999877929688	114.5	115.94000244140625	113.71592712402344	714300
166	2021-03-19	115.66000366210938	118.0	114.0199966430664	117.30999755859375	115.05964660644531	3229500
167	2021-03-22	116.83999633789062	116.88999938964844	114.45999908447266	115.33000183105469	113.11763000488281	891700
168	2021-03-23	114.27999877929688	116.5	114.08000183105469	114.77999877929688	112.57817840576172	750400
169	2021-03-24	114.75	116.37999725341797	114.73999786376953	114.80999755859375	112.60760498046875	689900
170	2021-03-25	115.19999694824219	117.18000030517578	113.63999938964844	117.02999877929688	114.7850112915039	701500
171	2021-03-26	117.69000244140625	118.62000274658203	116.94999694824219	118.55000305175781	116.27586364746094	654400
172	2021-03-29	117.5	118.51000213623047	116.80000305175781	117.16000366210938	114.91252899169922	532000
173	2021-03-30	117.26000213623047	117.86000061035156	116.66000366210938	117.56999969482422	115.31465911865234	561500
174	2021-03-31	116.56999969482422	117.1500015258789	115.22000122070312	115.58999633789062	113.37263488769531	903100
175	2021-04-01	115.97000122070312	116.66999816894531	115.19000244140625	116.62000274658203	114.38288879394531	522400
176	2021-04-05	117.5	118.26000213623047	116.38999938964844	117.2300033569336	114.98118591308594	574800
177	2021-04-06	117.0999984741211	118.12999725341797	116.5	117.47000122070312	115.2165756225586	580500
178	2021-04-07	117.1500015258789	117.81999969482422	116.1500015258789	116.68000030517578	114.44172668457031	529800
179	2021-04-08	116.1500015258789	116.56999969482422	115.2699966430664	115.72000122070312	113.5001449584961	614200
180	2021-04-09	116.45999908447266	116.97000122070312	115.31999969482422	116.88999938964844	114.647705078125	1015100
181	2021-04-12	117.5	118.0199966430664	116.81999969482422	117.75	115.4912109375	479600
182	2021-04-13	116.66999816894531	116.75	115.19000244140625	115.98999786376953	113.76496887207031	850600
183	2021-04-14	115.66000366210938	118.16000366210938	115.66000366210938	117.66000366210938	115.40293884277344	592900
184	2021-04-15	118.16000366210938	118.52999877929688	117.45999908447266	118.44999694824219	116.17777252197266	484600
185	2021-04-16	119.37999725341797	120.55999755859375	118.98999786376953	120.0199966430664	117.71765899658203	705200
186	2021-04-19	119.68000030517578	119.9800033569336	118.86000061035156	119.4000015258789	117.10955810546875	741300
187	2021-04-20	119.52999877929688	120.0	118.56999969482422	119.25	116.96243286132812	869000
188	2021-04-21	119.91999816894531	121.91999816894531	118.91999816894531	121.23999786376953	118.91425323486328	785800
189	2021-04-22	120.94999694824219	123.22000122070312	118.58999633789062	119.36000061035156	117.07032012939453	1231100
190	2021-04-23	120.70999908447266	122.94000244140625	119.5199966430664	122.33000183105469	119.98335266113281	756300
191	2021-04-26	123.01000213623047	123.2300033569336	121.45999908447266	122.20999908447266	119.86564636230469	840800
192	2021-04-27	122.66999816894531	123.3499984741211	121.58999633789062	123.16000366210938	120.79743194580078	875300
193	2021-04-28	123.58999633789062	124.75	122.88999938964844	124.69000244140625	122.29808807373047	1008600
194	2021-04-29	125.33000183105469	127.44000244140625	125.33000183105469	125.73999786376953	123.32792663574219	1130700
195	2021-04-30	125.68000030517578	125.73999786376953	124.5199966430664	124.97000122070312	122.57270812988281	1406300
196	2021-05-03	125.94999694824219	128.4600067138672	125.70999908447266	127.25	124.80897521972656	687700
197	2021-05-04	127.76000213623047	130.35000610351562	127.01000213623047	130.25999450683594	127.76121520996094	976000
198	2021-05-05	130.24000549316406	132.39999389648438	130.24000549316406	131.64999389648438	129.12457275390625	889200
199	2021-05-06	132.61000061035156	132.8699951171875	131.14999389648438	132.3800048828125	129.84054565429688	657100
200	2021-05-07	131.38999938964844	133.97000122070312	130.88999938964844	133.4600067138672	130.89984130859375	583700
201	2021-05-10	134.30999755859375	135.92999267578125	133.5	133.60000610351562	131.0371551513672	613100
202	2021-05-11	132.86000061035156	133.5399932861328	130.7100067138672	131.24000549316406	128.72244262695312	744300
203	2021-05-12	131.1300048828125	131.55999755859375	127.33999633789062	127.47000122070312	125.02474975585938	798500
204	2021-05-13	127.87999725341797	131.4600067138672	127.81999969482422	130.9499969482422	128.43798828125	866500
205	2021-05-14	131.22999572753906	132.24000549316406	130.13999938964844	131.9600067138672	129.4286346435547	573800
206	2021-05-17	131.97999572753906	133.33999633789062	131.39999389648438	132.35000610351562	129.81114196777344	623600
207	2021-05-18	132.42999267578125	133.0	131.05999755859375	131.17999267578125	128.66357421875	873200
208	2021-05-19	129.5500030517578	130.3000030517578	128.44000244140625	129.63999938964844	127.15312194824219	1501100
209	2021-05-20	129.66000366210938	131.10000610351562	128.72000122070312	130.80999755859375	128.3006591796875	773700
210	2021-05-21	130.94000244140625	133.30999755859375	130.94000244140625	131.42999267578125	128.90878295898438	956100
211	2021-05-24	132.0	132.1699981689453	131.0	131.39999389648438	128.8793487548828	558900
212	2021-05-25	131.25	131.8300018310547	129.77000427246094	129.97999572753906	127.48660278320312	911300
213	2021-05-26	130.67999267578125	131.52000427246094	129.6300048828125	130.85000610351562	128.3399200439453	779700
214	2021-05-27	132.0399932861328	132.49000549316406	130.3699951171875	130.4600067138672	127.95738983154297	1268800
215	2021-05-28	130.5500030517578	131.77000427246094	130.11000061035156	131.1199951171875	128.60472106933594	676900
216	2021-06-01	132.0	133.0800018310547	131.38999938964844	132.08999633789062	129.5561065673828	684700
217	2021-06-02	132.50999450683594	132.50999450683594	130.50999450683594	130.82000732421875	128.31048583984375	619900
218	2021-06-03	129.5399932861328	130.00999450683594	128.35000610351562	129.16000366210938	127.47650146484375	622700
219	2021-06-04	129.55999755859375	129.9600067138672	128.3300018310547	129.9499969482422	128.25619506835938	480400
220	2021-06-07	130.1699981689453	130.19000244140625	127.61000061035156	127.87000274658203	126.20331573486328	620200
221	2021-06-08	127.30999755859375	129.72000122070312	127.30999755859375	129.4199981689453	127.73310852050781	656600
222	2021-06-09	129.08999633789062	129.69000244140625	128.05999755859375	128.38999938964844	126.71653747558594	700300
223	2021-06-10	129.2899932861328	129.60000610351562	127.61000061035156	127.70999908447266	126.04540252685547	470200
224	2021-06-11	128.25	129.3000030517578	128.0500030517578	129.02999877929688	127.34819793701172	519600
225	2021-06-14	128.60000610351562	128.72999572753906	126.80999755859375	127.61000061035156	125.94670867919922	684200
226	2021-06-15	127.20999908447266	127.3499984741211	126.01000213623047	127.2699966430664	125.61112976074219	692400
227	2021-06-16	126.91999816894531	127.37999725341797	125.6500015258789	125.8499984741211	124.20964050292969	773100
228	2021-06-17	125.91999816894531	126.05999755859375	121.8499984741211	122.87999725341797	121.27835083007812	936000
229	2021-06-18	120.8499984741211	121.4800033569336	120.06999969482422	121.12000274658203	119.54129791259766	1703600
230	2021-06-21	122.43000030517578	124.70999908447266	122.06999969482422	124.41999816894531	122.79827880859375	706000
231	2021-06-22	124.5199966430664	125.5199966430664	123.08999633789062	124.94999694824219	123.32137298583984	607300
232	2021-06-23	125.23999786376953	126.22000122070312	124.4000015258789	125.31999969482422	123.6865463256836	599300
233	2021-06-24	126.01000213623047	126.62000274658203	125.25	126.16000366210938	124.51560974121094	447500
234	2021-06-25	126.5	127.91999816894531	126.5	127.6500015258789	125.9861831665039	711900
235	2021-06-28	127.23999786376953	127.29000091552734	125.1500015258789	125.51000213623047	123.87407684326172	439800
236	2021-06-29	126.30999755859375	127.56999969482422	126.30999755859375	126.70999908447266	125.05843353271484	385000
237	2021-06-30	126.5999984741211	127.20999908447266	125.83999633789062	126.47000122070312	124.82156372070312	471100
238	2021-07-01	126.98999786376953	128.4600067138672	126.54000091552734	128.30999755859375	126.63758087158203	506300
239	2021-07-02	128.66000366210938	129.38999938964844	128.1699981689453	129.05999755859375	127.3778076171875	452000
240	2021-07-06	128.9199981689453	129.16000366210938	126.38999938964844	127.44000244140625	125.77892303466797	655400
241	2021-07-07	126.81999969482422	129.1999969482422	126.68000030517578	128.6199951171875	126.94353485107422	421800
242	2021-07-08	126.8499984741211	128.5500030517578	126.47000122070312	127.1500015258789	125.4926986694336	712300
243	2021-07-09	129.11000061035156	129.75	128.19000244140625	129.52000427246094	127.83181762695312	642900
244	2021-07-12	128.75999450683594	130.0	128.02000427246094	129.5	127.81206512451172	486300
245	2021-07-13	128.77000427246094	129.22000122070312	127.47000122070312	127.66000366210938	125.99605560302734	516500
246	2021-07-14	128.14999389648438	128.8800048828125	127.3499984741211	128.7899932861328	127.11132049560547	527200
247	2021-07-15	128.0500030517578	129.61000061035156	128.0500030517578	129.00999450683594	127.32844543457031	437500
248	2021-07-16	129.64999389648438	129.88999938964844	127.37999725341797	127.61000061035156	125.94670867919922	382300
249	2021-07-19	126.05000305175781	126.66000366210938	124.62000274658203	125.62999725341797	123.99250793457031	638600
250	2021-07-20	126.44999694824219	129.30999755859375	125.4000015258789	128.3300018310547	126.65731811523438	751900
251	2021-07-21	128.9499969482422	129.9499969482422	128.52999877929688	129.1699981689453	127.48637390136719	667900
252	2021-07-22	132.14999389648438	132.14999389648438	126.0	126.37000274658203	124.72286987304688	966300
253	2021-07-23	127.30999755859375	129.57000732421875	126.7699966430664	129.08999633789062	127.40741729736328	648300
254	2021-07-26	128.64999389648438	129.92999267578125	127.83999633789062	128.7100067138672	127.0323715209961	694700
255	2021-07-27	127.97000122070312	129.10000610351562	127.0999984741211	128.8800048828125	127.20015716552734	571600
256	2021-07-28	129.0399932861328	129.27000427246094	126.0	126.05000305175781	124.40703582763672	642700
257	2021-07-29	127.04000091552734	128.30999755859375	126.51000213623047	127.91999816894531	126.2526626586914	740900
258	2021-07-30	127.51000213623047	128.5	126.37999725341797	126.91999816894531	125.26569366455078	1766500
259	2021-08-02	127.87000274658203	128.94000244140625	126.05000305175781	126.45999908447266	124.81169128417969	627200
260	2021-08-03	127.16000366210938	128.6300048828125	126.0	128.16000366210938	126.48954010009766	613800
261	2021-08-04	127.22000122070312	127.66000366210938	124.87999725341797	124.88999938964844	123.26215362548828	454300
262	2021-08-05	125.58999633789062	126.22000122070312	123.29000091552734	124.19000244140625	122.57128143310547	518200
263	2021-08-06	125.41000366210938	125.7699966430664	123.70999908447266	124.27999877929688	122.66011047363281	550600
264	2021-08-09	123.73999786376953	124.43000030517578	123.31999969482422	123.97000122070312	122.3541488647461	438800
265	2021-08-10	123.7699966430664	125.27999877929688	123.5999984741211	124.7699966430664	123.14371490478516	406600
266	2021-08-11	124.77999877929688	125.91999816894531	123.9800033569336	125.73999786376953	124.10107421875	376400
267	2021-08-12	125.91999816894531	126.02999877929688	124.58999633789062	125.2699966430664	123.63719940185547	330200
268	2021-08-13	125.25	125.33000183105469	124.2699966430664	124.63999938964844	123.01541137695312	433800
269	2021-08-16	124.19999694824219	126.06999969482422	123.11000061035156	125.93000030517578	124.2885971069336	461000
270	2021-08-17	125.0	125.0	122.30000305175781	123.66999816894531	122.05805969238281	437700
271	2021-08-18	123.1500015258789	125.29000091552734	123.0	123.4800033569336	121.87053680419922	559500
272	2021-08-19	122.41999816894531	123.76000213623047	121.80000305175781	122.5	120.90330505371094	435800
273	2021-08-20	122.5	124.2300033569336	122.5	123.81999969482422	122.20610046386719	439700
274	2021-08-23	124.56999969482422	124.56999969482422	122.5199966430664	122.52999877929688	120.93291473388672	357500
275	2021-08-24	122.5199966430664	123.91999816894531	122.38999938964844	123.2300033569336	121.62379455566406	558100
276	2021-08-25	123.19000244140625	125.56999969482422	122.97000122070312	124.73999786376953	123.11410522460938	548500
277	2021-08-26	124.55000305175781	124.55000305175781	122.66999816894531	122.72000122070312	121.12043762207031	333900
278	2021-08-27	122.87000274658203	123.94999694824219	122.62999725341797	123.66000366210938	122.04818725585938	409600
279	2021-08-30	124.08000183105469	124.4800033569336	123.52999877929688	123.63999938964844	122.02845001220703	268400
280	2021-08-31	123.94000244140625	124.0	121.72000122070312	122.19000244140625	120.59735870361328	786300
281	2021-09-01	122.63999938964844	123.19999694824219	121.04000091552734	122.95999908447266	121.35731506347656	591000
282	2021-09-02	122.31999969482422	122.83999633789062	121.47000122070312	122.48999786376953	121.70008087158203	527300
283	2021-09-03	122.30000305175781	122.94000244140625	121.69000244140625	122.18000030517578	121.39208221435547	432100
284	2021-09-07	121.88999938964844	121.97000122070312	120.05000305175781	120.12000274658203	119.34537506103516	442400
285	2021-09-08	120.05000305175781	120.79000091552734	119.2699966430664	119.81999969482422	119.04730224609375	504700
286	2021-09-09	119.4000015258789	120.91999816894531	119.01000213623047	119.19000244140625	118.42137145996094	723700
287	2021-09-10	119.86000061035156	120.08999633789062	118.18000030517578	118.37999725341797	117.61658477783203	807900
288	2021-09-13	119.37000274658203	120.16999816894531	118.58999633789062	119.20999908447266	118.44123840332031	614100
289	2021-09-14	119.0	120.08999633789062	117.72000122070312	120.0	119.22614288330078	740900
290	2021-09-15	119.73999786376953	124.58999633789062	119.18000030517578	124.1500015258789	123.34938049316406	1075600
291	2021-09-16	124.25	125.11000061035156	123.55000305175781	124.19000244140625	123.38912200927734	651800
292	2021-09-17	123.66999816894531	124.30999755859375	121.91999816894531	122.0	121.21324920654297	1030300
293	2021-09-20	120.16000366210938	120.86000061035156	119.05999755859375	120.52999877929688	119.75272369384766	593300
294	2021-09-21	121.54000091552734	122.19000244140625	120.25	121.11000061035156	120.32898712158203	476400
295	2021-09-22	122.11000061035156	123.4000015258789	121.27999877929688	122.33999633789062	121.5510482788086	480100
296	2021-09-23	123.19000244140625	124.38999938964844	123.06999969482422	123.4000015258789	122.60421752929688	557100
297	2021-09-24	122.91000366210938	123.83999633789062	122.55000305175781	123.0199966430664	122.2266616821289	359700
298	2021-09-27	123.7300033569336	124.68000030517578	123.7300033569336	124.6500015258789	123.84616088867188	472700
299	2021-09-28	125.2300033569336	125.41999816894531	122.83000183105469	123.19999694824219	122.40550231933594	404800
300	2021-09-29	123.80000305175781	124.77999877929688	123.3499984741211	124.16000366210938	123.35932159423828	336700
301	2021-09-30	124.5	124.5	121.19000244140625	121.2300033569336	120.44821166992188	728000
302	2021-10-01	121.6500015258789	122.87000274658203	118.62000274658203	121.81999969482422	121.03440856933594	494600
303	2021-10-04	122.08000183105469	124.16000366210938	121.45999908447266	122.37000274658203	121.58086395263672	585300
304	2021-10-05	122.43000030517578	124.51000213623047	121.58999633789062	123.68000030517578	122.88241577148438	623700
305	2021-10-06	122.2699966430664	123.66000366210938	120.87000274658203	123.16999816894531	122.37570190429688	506700
306	2021-10-07	124.30999755859375	125.98999786376953	124.30999755859375	125.38999938964844	124.58138275146484	518900
307	2021-10-08	125.37000274658203	126.70999908447266	125.0199966430664	126.04000091552734	125.2271957397461	329400
308	2021-10-11	126.0999984741211	127.44999694824219	125.72000122070312	126.18000030517578	125.36628723144531	371800
309	2021-10-12	126.0999984741211	126.93000030517578	124.83000183105469	125.13999938964844	124.33299255371094	386800
310	2021-10-13	124.95999908447266	125.5	123.4000015258789	124.16999816894531	123.36924743652344	462100
311	2021-10-14	125.16000366210938	127.51000213623047	124.76000213623047	127.33999633789062	126.51880645751953	419100
312	2021-10-15	128.33999633789062	128.75	127.11000061035156	127.19000244140625	126.36978149414062	358400
313	2021-10-18	126.44999694824219	127.91000366210938	126.0	126.77999877929688	125.96241760253906	425100
314	2021-10-19	127.69999694824219	128.4600067138672	127.26000213623047	127.79000091552734	126.96591186523438	398500
315	2021-10-20	128.0399932861328	129.94000244140625	128.0399932861328	129.64999389648438	128.81390380859375	608600
316	2021-10-21	129.5	135.5500030517578	129.08999633789062	134.50999450683594	133.64256286621094	1178300
317	2021-10-22	135.14999389648438	137.14999389648438	132.5500030517578	133.02999877929688	132.172119140625	807700
318	2021-10-25	133.47999572753906	133.99000549316406	132.16000366210938	133.5399932861328	132.67881774902344	773100
319	2021-10-26	134.07000732421875	135.36000061035156	133.11000061035156	134.55999755859375	133.69224548339844	711600
320	2021-10-27	134.55999755859375	134.55999755859375	132.3800048828125	132.42999267578125	131.5759735107422	526000
321	2021-10-28	132.6699981689453	133.2899932861328	130.3300018310547	131.63999938964844	130.79107666015625	527800
322	2021-10-29	131.63999938964844	132.2100067138672	130.07000732421875	131.11000061035156	130.26449584960938	777700
323	2021-11-01	131.92999267578125	131.92999267578125	130.57000732421875	131.72999572753906	130.8804931640625	498800
324	2021-11-02	132.19000244140625	134.52999877929688	131.72000122070312	133.9199981689453	133.05638122558594	498400
325	2021-11-03	133.8000030517578	135.0399932861328	133.57000732421875	134.2100067138672	133.34451293945312	400400
326	2021-11-04	134.75999450683594	135.7899932861328	133.05999755859375	133.74000549316406	132.87754821777344	608800
327	2021-11-05	135.11000061035156	136.72999572753906	135.11000061035156	136.36000061035156	135.4806365966797	525900
328	2021-11-08	137.02999877929688	137.02999877929688	134.7100067138672	135.1199951171875	134.24862670898438	400000
329	2021-11-09	134.5399932861328	135.69000244140625	134.1999969482422	134.72999572753906	133.86114501953125	460900
330	2021-11-10	134.41000366210938	135.8000030517578	133.94000244140625	134.19000244140625	133.3246307373047	413300
331	2021-11-11	134.3800048828125	135.52999877929688	134.16000366210938	135.1199951171875	134.24862670898438	352700
332	2021-11-12	135.39999389648438	136.25999450683594	134.97000122070312	135.9199981689453	135.04347229003906	300000
333	2021-11-15	136.60000610351562	137.16000366210938	135.6999969482422	137.00999450683594	136.12644958496094	544800
334	2021-11-16	136.88999938964844	138.22999572753906	136.5500030517578	136.85000610351562	135.9674835205078	437700
335	2021-11-17	137.14999389648438	137.2100067138672	135.6699981689453	136.74000549316406	135.8582000732422	421300
336	2021-11-18	137.63999938964844	137.63999938964844	135.47000122070312	136.02999877929688	135.15277099609375	845900
337	2021-11-19	135.88999938964844	136.24000549316406	134.33999633789062	135.24000549316406	134.3678741455078	747800
338	2021-11-22	135.50999450683594	139.11000061035156	135.50999450683594	136.86000061035156	135.9774169921875	608400
339	2021-11-23	137.0399932861328	138.3000030517578	136.5	137.86000061035156	136.97096252441406	645400
340	2021-11-24	137.22000122070312	137.57000732421875	136.3300018310547	136.36000061035156	135.4806365966797	373200
341	2021-11-26	133.63999938964844	133.74000549316406	132.0	132.3800048828125	131.52630615234375	353900
342	2021-11-29	133.35000610351562	134.25	131.9600067138672	132.91000366210938	132.05288696289062	831900
343	2021-11-30	131.86000061035156	132.67999267578125	127.58000183105469	127.73999786376953	126.91622924804688	1721100
344	2021-12-01	130.02000427246094	130.60000610351562	126.37000274658203	126.37999725341797	125.56499481201172	734400
345	2021-12-02	126.41999816894531	130.8699951171875	126.41999816894531	129.8699951171875	129.8699951171875	979800
346	2021-12-03	130.6699981689453	130.6699981689453	128.22000122070312	129.17999267578125	129.17999267578125	534900