Volt/voltron/data/GPN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	173.8000030517578	174.05999755859375	171.1300048828125	172.6300048828125	171.6669158935547	999600
3	2020-07-27	173.25	174.9600067138672	171.5800018310547	174.2899932861328	173.31764221191406	1194500
4	2020-07-28	173.42999267578125	175.66000366210938	171.74000549316406	171.8699951171875	170.91116333007812	1363000
5	2020-07-29	173.5800018310547	177.8000030517578	173.24000549316406	177.36000061035156	176.3705291748047	1410300
6	2020-07-30	174.5	176.82000732421875	172.10000610351562	176.0800018310547	175.09767150878906	2051400
7	2020-07-31	177.1699981689453	178.1999969482422	173.58999633789062	178.02000427246094	177.02687072753906	2797900
8	2020-08-03	181.5	185.47000122070312	176.6699981689453	179.0399932861328	178.04115295410156	4521900
9	2020-08-04	179.0	180.4199981689453	172.6199951171875	174.22999572753906	173.25799560546875	2578600
10	2020-08-05	175.39999389648438	176.99000549316406	173.58999633789062	174.33999633789062	173.3673858642578	2065600
11	2020-08-06	174.32000732421875	177.5	173.50999450683594	176.5	175.51531982421875	1324400
12	2020-08-07	174.97000122070312	175.32000732421875	172.13999938964844	174.8300018310547	173.85464477539062	1541200
13	2020-08-10	174.24000549316406	175.3000030517578	168.92999267578125	170.25999450683594	169.31015014648438	2160100
14	2020-08-11	171.6300048828125	173.8699951171875	168.82000732421875	170.92999267578125	169.9763946533203	1805700
15	2020-08-12	172.25999450683594	174.4600067138672	172.25999450683594	173.0	172.0348663330078	1707800
16	2020-08-13	172.39999389648438	174.7899932861328	172.13999938964844	173.39999389648438	172.43260192871094	1107100
17	2020-08-14	172.75	174.27999877929688	171.97999572753906	172.5	171.5376434326172	1195000
18	2020-08-17	173.02000427246094	174.60000610351562	171.97999572753906	172.27000427246094	171.30892944335938	1557900
19	2020-08-18	172.1999969482422	172.41000366210938	167.33999633789062	170.10000610351562	169.1510467529297	2387700
20	2020-08-19	172.11000061035156	172.11000061035156	168.50999450683594	169.4499969482422	168.504638671875	1622600
21	2020-08-20	167.8699951171875	170.10000610351562	167.02000427246094	167.75999450683594	166.82408142089844	1794300
22	2020-08-21	167.9600067138672	168.64999389648438	166.35000610351562	168.17999267578125	167.2417449951172	1977900
23	2020-08-24	169.3300018310547	172.39999389648438	167.52000427246094	172.32000732421875	171.35865783691406	2268800
24	2020-08-25	172.83999633789062	174.57000732421875	172.30999755859375	173.88999938964844	172.91989135742188	2668600
25	2020-08-26	174.1699981689453	175.8800048828125	172.0	175.17999267578125	174.2026824951172	1874800
26	2020-08-27	175.75	176.24000549316406	173.77999877929688	174.6300048828125	173.65576171875	1740100
27	2020-08-28	174.66000366210938	177.86000061035156	173.60000610351562	177.27000427246094	176.28103637695312	1441000
28	2020-08-31	178.2100067138672	178.2100067138672	176.3300018310547	176.6199951171875	175.63462829589844	1962900
29	2020-09-01	176.83999633789062	180.38999938964844	175.7899932861328	179.6699981689453	178.6676483154297	2126100
30	2020-09-02	180.0399932861328	185.25999450683594	178.4199981689453	184.85000610351562	183.81875610351562	2165700
31	2020-09-03	184.00999450683594	184.33999633789062	175.75	177.24000549316406	176.25120544433594	3336300
32	2020-09-04	176.88999938964844	178.88999938964844	169.5800018310547	172.55999755859375	171.59730529785156	2673400
33	2020-09-08	168.92999267578125	171.97999572753906	166.24000549316406	167.08999633789062	166.15782165527344	1990800
34	2020-09-09	169.1300048828125	170.94000244140625	165.99000549316406	169.14999389648438	168.40284729003906	1048900
35	2020-09-10	169.9499969482422	173.9600067138672	167.80999755859375	168.19000244140625	167.44711303710938	1297800
36	2020-09-11	169.08999633789062	169.36000061035156	164.57000732421875	166.27000427246094	165.53558349609375	1116100
37	2020-09-14	168.47000122070312	171.9199981689453	168.0399932861328	170.19000244140625	169.4382781982422	1017300
38	2020-09-15	171.5	175.49000549316406	171.4600067138672	173.14999389648438	172.38519287109375	1701800
39	2020-09-16	174.85000610351562	177.05999755859375	174.02999877929688	175.7899932861328	175.01353454589844	1438600
40	2020-09-17	173.94000244140625	181.63999938964844	173.52000427246094	181.47999572753906	180.6784210205078	2548400
41	2020-09-18	182.5800018310547	184.0	179.02999877929688	179.1999969482422	178.40847778320312	2692600
42	2020-09-21	176.16000366210938	176.57000732421875	171.6300048828125	175.55999755859375	174.7845458984375	1610600
43	2020-09-22	176.25999450683594	180.3699951171875	174.94000244140625	179.86000061035156	179.0655517578125	1361000
44	2020-09-23	179.42999267578125	180.24000549316406	174.16000366210938	174.77999877929688	174.00799560546875	1308800
45	2020-09-24	174.0	175.5	171.72999572753906	172.42999267578125	171.66836547851562	1173800
46	2020-09-25	171.7100067138672	175.9199981689453	170.5	175.0	174.22702026367188	2402300
47	2020-09-28	177.47000122070312	180.10000610351562	176.80999755859375	178.55999755859375	177.7713165283203	1558100
48	2020-09-29	179.17999267578125	179.47000122070312	177.16000366210938	177.5	176.71597290039062	1012400
49	2020-09-30	178.02000427246094	180.64999389648438	175.5500030517578	177.5800018310547	176.79562377929688	1390700
50	2020-10-01	179.11000061035156	182.60000610351562	176.7100067138672	179.24000549316406	178.4483184814453	1118400
51	2020-10-02	175.92999267578125	180.14999389648438	175.1999969482422	178.42999267578125	177.64187622070312	1270400
52	2020-10-05	181.2899932861328	181.2899932861328	174.82000732421875	176.52000427246094	175.7403106689453	1239600
53	2020-10-06	176.89999389648438	180.2100067138672	174.52000427246094	174.9199981689453	174.14739990234375	1032100
54	2020-10-07	176.64999389648438	177.6699981689453	175.52000427246094	176.80999755859375	176.02902221679688	800000
55	2020-10-08	177.4600067138672	181.69000244140625	177.4499969482422	181.5500030517578	180.7480926513672	1006400
56	2020-10-09	182.75999450683594	184.86000061035156	182.25999450683594	183.77999877929688	182.96824645996094	1073900
57	2020-10-12	184.47999572753906	184.94000244140625	181.86000061035156	183.13999938964844	182.33106994628906	1622800
58	2020-10-13	183.11000061035156	183.75	179.75	180.02999877929688	179.2348175048828	877100
59	2020-10-14	180.5800018310547	181.30999755859375	175.75	177.19000244140625	176.40736389160156	1239200
60	2020-10-15	175.16000366210938	176.3699951171875	173.3300018310547	176.02000427246094	175.24253845214844	2271600
61	2020-10-16	176.8800048828125	179.94000244140625	176.83999633789062	177.05999755859375	176.27792358398438	1279500
62	2020-10-19	177.25999450683594	177.91000366210938	171.4199981689453	171.97000122070312	171.21041870117188	1308100
63	2020-10-20	172.82000732421875	176.64999389648438	172.1300048828125	174.3000030517578	173.53012084960938	1296700
64	2020-10-21	174.0	176.38999938964844	173.42999267578125	174.0	173.2314453125	1136200
65	2020-10-22	174.5500030517578	176.86000061035156	170.9499969482422	175.9199981689453	175.14297485351562	1197800
66	2020-10-23	177.77000427246094	177.89999389648438	175.80999755859375	176.99000549316406	176.20823669433594	1340300
67	2020-10-26	174.5500030517578	174.5500030517578	167.72000122070312	168.8000030517578	168.05441284179688	1466100
68	2020-10-27	168.75	169.60000610351562	164.42999267578125	164.75999450683594	164.03225708007812	2362000
69	2020-10-28	162.0	163.25	158.41000366210938	159.10000610351562	158.3972625732422	2451300
70	2020-10-29	154.0	161.16000366210938	154.0	156.1699981689453	155.48019409179688	3398000
71	2020-10-30	155.3300018310547	157.80999755859375	153.3300018310547	157.74000549316406	157.04327392578125	3181100
72	2020-11-02	159.91000366210938	162.1300048828125	158.5500030517578	160.36000061035156	159.65170288085938	2756400
73	2020-11-03	162.10000610351562	166.3300018310547	161.25999450683594	165.89999389648438	165.167236328125	2112200
74	2020-11-04	169.0	173.47999572753906	168.1199951171875	170.86000061035156	170.1053009033203	2251400
75	2020-11-05	173.8800048828125	176.11000061035156	172.52999877929688	174.24000549316406	173.4703826904297	1371200
76	2020-11-06	173.88999938964844	174.97999572753906	172.25	173.8800048828125	173.1119842529297	1109500
77	2020-11-09	189.49000549316406	199.69000244140625	189.3000030517578	193.66000366210938	192.8046112060547	4822000
78	2020-11-10	193.4499969482422	196.02000427246094	191.42999267578125	193.47000122070312	192.61544799804688	2697600
79	2020-11-11	195.05999755859375	195.08999633789062	186.5500030517578	189.27999877929688	188.44395446777344	1974200
80	2020-11-12	188.6999969482422	188.6999969482422	181.82000732421875	184.42999267578125	183.61537170410156	1877700
81	2020-11-13	185.47000122070312	190.19000244140625	185.47000122070312	188.41000366210938	187.5778045654297	1854300
82	2020-11-16	190.0	194.25	189.3000030517578	189.94000244140625	189.10105895996094	2239600
83	2020-11-17	188.7899932861328	190.25999450683594	185.7100067138672	189.8300018310547	188.99151611328125	1806500
84	2020-11-18	190.17999267578125	192.1300048828125	187.72999572753906	187.9199981689453	187.0899658203125	1253900
85	2020-11-19	187.44000244140625	191.75999450683594	184.5	190.5500030517578	189.70834350585938	1339400
86	2020-11-20	191.61000061035156	192.88999938964844	189.13999938964844	190.6999969482422	189.85768127441406	1494300
87	2020-11-23	192.5399932861328	193.6699981689453	189.52000427246094	192.14999389648438	191.30126953125	1327700
88	2020-11-24	193.8300018310547	199.0399932861328	192.3000030517578	198.8300018310547	197.9517822265625	1977300
89	2020-11-25	197.1199951171875	198.36000061035156	194.74000549316406	197.00999450683594	196.13980102539062	1306800
90	2020-11-27	198.0	198.0	195.77999877929688	197.02999877929688	196.15972900390625	679400
91	2020-11-30	196.02999877929688	196.8000030517578	191.27000427246094	195.19000244140625	194.32785034179688	1575200
92	2020-12-01	197.2899932861328	198.72999572753906	195.52999877929688	195.97999572753906	195.11434936523438	1356600
93	2020-12-02	195.0	195.7899932861328	193.2100067138672	195.3800048828125	194.5170135498047	1131700
94	2020-12-03	195.2899932861328	197.3800048828125	193.8699951171875	195.75	194.88539123535156	920800
95	2020-12-04	196.63999938964844	200.08999633789062	195.99000549316406	200.07000732421875	199.18630981445312	1124000
96	2020-12-07	198.8800048828125	200.35000610351562	198.25	199.22999572753906	198.34999084472656	977100
97	2020-12-08	197.99000549316406	198.6999969482422	196.77999877929688	198.5800018310547	197.70289611816406	1264700
98	2020-12-09	199.0	199.0	195.35000610351562	195.66000366210938	194.79579162597656	1685600
99	2020-12-10	194.49000549316406	197.02999877929688	192.91000366210938	194.1699981689453	193.31236267089844	1352300
100	2020-12-11	192.35000610351562	194.7100067138672	191.52000427246094	192.05999755859375	191.211669921875	1109200
101	2020-12-14	193.3000030517578	196.5500030517578	191.77999877929688	191.8800048828125	191.032470703125	1213300
102	2020-12-15	192.42999267578125	194.44000244140625	191.32000732421875	193.57000732421875	192.71499633789062	1788900
103	2020-12-16	193.3699951171875	195.47999572753906	192.0399932861328	194.6699981689453	194.0055694580078	1134200
104	2020-12-17	195.35000610351562	197.4600067138672	195.32000732421875	195.4199981689453	194.7530059814453	1353400
105	2020-12-18	195.00999450683594	197.30999755859375	193.55999755859375	196.3300018310547	195.65992736816406	2580600
106	2020-12-21	203.88999938964844	209.66000366210938	199.99000549316406	200.4199981689453	199.7359619140625	3786400
107	2020-12-22	200.52000427246094	200.77999877929688	196.8800048828125	197.8300018310547	197.15480041503906	2216800
108	2020-12-23	198.75999450683594	200.9199981689453	196.9199981689453	200.25999450683594	199.5764923095703	1332900
109	2020-12-24	200.19000244140625	205.9199981689453	200.19000244140625	205.5500030517578	204.8484649658203	954100
110	2020-12-28	206.47999572753906	209.88999938964844	206.3800048828125	208.97999572753906	208.2667236328125	2014700
111	2020-12-29	210.0	211.1199951171875	208.57000732421875	209.77000427246094	209.05404663085938	2663200
112	2020-12-30	210.72999572753906	213.39999389648438	210.02000427246094	210.13999938964844	209.42279052734375	1555100
113	2020-12-31	210.0800018310547	215.6999969482422	209.72999572753906	215.4199981689453	214.6847686767578	1226300
114	2021-01-04	215.0800018310547	215.50999450683594	204.0399932861328	207.22000122070312	206.51275634765625	2141400
115	2021-01-05	207.0	209.3000030517578	205.11000061035156	205.36000061035156	204.65908813476562	1228500
116	2021-01-06	205.86000061035156	212.27999877929688	205.0800018310547	207.3300018310547	206.62237548828125	1485400
117	2021-01-07	207.8300018310547	210.42999267578125	207.17999267578125	208.1199951171875	207.40968322753906	1089000
118	2021-01-08	208.1199951171875	210.38999938964844	205.0500030517578	206.32000732421875	205.61582946777344	1533500
119	2021-01-11	203.97999572753906	205.4499969482422	200.72000122070312	201.27000427246094	200.58306884765625	1188000
120	2021-01-12	200.88999938964844	202.10000610351562	197.36000061035156	200.5399932861328	199.8555450439453	1243200
121	2021-01-13	200.74000549316406	201.9600067138672	198.9499969482422	199.0500030517578	198.37063598632812	1154600
122	2021-01-14	200.1199951171875	200.17999267578125	193.5399932861328	194.0	193.33787536621094	2147700
123	2021-01-15	192.9600067138672	193.72999572753906	189.17999267578125	191.3800048828125	190.72682189941406	1993100
124	2021-01-19	192.39999389648438	193.6199951171875	187.67999267578125	187.75	187.1092071533203	2044200
125	2021-01-20	189.47000122070312	192.5	187.6199951171875	190.74000549316406	190.08900451660156	2745000
126	2021-01-21	191.11000061035156	191.88999938964844	189.05999755859375	189.25999450683594	188.61404418945312	1469300
127	2021-01-22	187.38999938964844	188.97999572753906	186.08999633789062	187.52000427246094	186.87998962402344	2056800
128	2021-01-25	186.88999938964844	188.41000366210938	182.5	185.0800018310547	184.4483184814453	1835800
129	2021-01-26	185.77000427246094	188.7100067138672	184.85000610351562	186.33999633789062	185.70401000976562	2015300
130	2021-01-27	183.24000549316406	183.24000549316406	176.25	177.5800018310547	176.97390747070312	3043600
131	2021-01-28	179.57000732421875	185.05999755859375	179.57000732421875	182.25	181.6279754638672	2632900
132	2021-01-29	182.3000030517578	183.13999938964844	175.58999633789062	176.52000427246094	175.91754150390625	2633400
133	2021-02-01	178.50999450683594	183.02999877929688	178.50999450683594	182.91000366210938	182.2857208251953	1665700
134	2021-02-02	185.89999389648438	192.64999389648438	185.4499969482422	190.77000427246094	190.11891174316406	1789000
135	2021-02-03	190.5	194.91000366210938	188.80999755859375	194.00999450683594	193.3478240966797	2219200
136	2021-02-04	195.52000427246094	199.72000122070312	195.00999450683594	197.8800048828125	197.2046356201172	1686100
137	2021-02-05	199.02000427246094	200.7899932861328	197.02999877929688	198.27000427246094	197.5933074951172	1480400
138	2021-02-08	202.25	206.85000610351562	196.6300048828125	200.3300018310547	199.64627075195312	3426200
139	2021-02-09	197.60000610351562	204.91000366210938	197.60000610351562	203.27999877929688	202.58619689941406	1571400
140	2021-02-10	203.74000549316406	204.9600067138672	201.82000732421875	202.22999572753906	201.53976440429688	1891500
141	2021-02-11	201.72999572753906	202.91000366210938	198.4499969482422	199.63999938964844	198.9586181640625	1697100
142	2021-02-12	197.57000732421875	199.13999938964844	195.30999755859375	197.17999267578125	196.5070037841797	1639000
143	2021-02-16	198.07000732421875	198.39999389648438	194.3800048828125	196.6999969482422	196.0286407470703	1519300
144	2021-02-17	196.0	196.0	192.16000366210938	192.85000610351562	192.19178771972656	2268300
145	2021-02-18	191.74000549316406	196.1999969482422	190.5800018310547	193.72000122070312	193.05882263183594	1318900
146	2021-02-19	194.50999450683594	196.13999938964844	193.1999969482422	194.17999267578125	193.5172576904297	2018800
147	2021-02-22	192.33999633789062	199.0800018310547	191.08999633789062	196.05999755859375	195.39083862304688	2532200
148	2021-02-23	196.38999938964844	200.19000244140625	193.49000549316406	197.89999389648438	197.22454833984375	2479800
149	2021-02-24	197.82000732421875	205.8800048828125	196.6699981689453	204.27000427246094	203.5728302001953	1766500
150	2021-02-25	203.1699981689453	204.3000030517578	197.8800048828125	199.38999938964844	198.70947265625	2199500
151	2021-02-26	200.5	201.4600067138672	196.0	197.99000549316406	197.3142547607422	1619500
152	2021-03-01	201.17999267578125	202.69000244140625	199.42999267578125	202.17999267578125	201.4899444580078	1818100
153	2021-03-02	202.13999938964844	205.33999633789062	201.32000732421875	202.10000610351562	201.4102325439453	1956200
154	2021-03-03	201.3800048828125	202.66000366210938	200.6199951171875	200.7899932861328	200.1046905517578	1242300
155	2021-03-04	200.5399932861328	201.13999938964844	192.66000366210938	194.5399932861328	193.8760223388672	2155700
156	2021-03-05	196.72000122070312	198.99000549316406	192.7899932861328	198.2899932861328	197.61322021484375	1529100
157	2021-03-08	199.16000366210938	207.63999938964844	198.4199981689453	203.3300018310547	202.6360321044922	2311200
158	2021-03-09	205.74000549316406	210.27999877929688	205.05999755859375	205.1699981689453	204.46975708007812	1686800
159	2021-03-10	206.0500030517578	210.25	205.10000610351562	209.55999755859375	208.84475708007812	1706600
160	2021-03-11	210.92999267578125	213.0	209.49000549316406	209.86000061035156	209.3385467529297	2419600
161	2021-03-12	209.3699951171875	215.16000366210938	209.0399932861328	215.05999755859375	214.52561950683594	1671500
162	2021-03-15	214.2100067138672	216.49000549316406	212.97000122070312	215.5500030517578	215.014404296875	1130100
163	2021-03-16	216.2899932861328	216.2899932861328	212.33999633789062	215.42999267578125	214.8946990966797	1279300
164	2021-03-17	215.82000732421875	216.38999938964844	211.8300018310547	212.47000122070312	211.94204711914062	1365800
165	2021-03-18	211.0800018310547	211.94000244140625	205.89999389648438	206.0	205.48812866210938	2106200
166	2021-03-19	206.25	207.8800048828125	204.5399932861328	205.47000122070312	204.95944213867188	3603300
167	2021-03-22	204.64999389648438	206.1300048828125	203.22999572753906	203.8699951171875	203.36341857910156	1956200
168	2021-03-23	203.0	203.8000030517578	199.80999755859375	200.80999755859375	200.31101989746094	1600500
169	2021-03-24	201.4499969482422	203.97000122070312	201.3699951171875	201.6699981689453	201.16888427734375	1099300
170	2021-03-25	200.50999450683594	205.1999969482422	199.67999267578125	205.07000732421875	204.56045532226562	1579100
171	2021-03-26	206.3300018310547	209.49000549316406	204.8000030517578	209.1699981689453	208.65025329589844	1326000
172	2021-03-29	208.10000610351562	208.24000549316406	202.4199981689453	205.50999450683594	204.99935913085938	1565700
173	2021-03-30	205.75	206.11000061035156	203.85000610351562	204.38999938964844	203.8821258544922	1515800
174	2021-03-31	204.30999755859375	205.35000610351562	201.49000549316406	201.5800018310547	201.07911682128906	1506600
175	2021-04-01	202.92999267578125	208.07000732421875	202.3699951171875	207.97000122070312	207.4532470703125	1144800
176	2021-04-05	209.2899932861328	210.9600067138672	206.74000549316406	209.91000366210938	209.388427734375	1074500
177	2021-04-06	208.39999389648438	208.97999572753906	207.47000122070312	208.27999877929688	207.76246643066406	734200
178	2021-04-07	208.9499969482422	210.9600067138672	208.7899932861328	209.67999267578125	209.1589813232422	977000
179	2021-04-08	209.94000244140625	213.2899932861328	209.94000244140625	212.80999755859375	212.28121948242188	922200
180	2021-04-09	212.7899932861328	213.52999877929688	210.94000244140625	213.3000030517578	212.77000427246094	745700
181	2021-04-12	213.27999877929688	215.1300048828125	212.47999572753906	214.4600067138672	213.9271240234375	1008900
182	2021-04-13	213.0500030517578	215.5	212.57000732421875	213.64999389648438	213.11912536621094	759600
183	2021-04-14	213.8300018310547	216.14999389648438	213.0	213.38999938964844	212.85977172851562	1109000
184	2021-04-15	215.2100067138672	219.13999938964844	215.2100067138672	217.63999938964844	217.09921264648438	1169300
185	2021-04-16	219.0500030517578	220.25	217.1999969482422	217.8000030517578	217.25880432128906	973800
186	2021-04-19	217.4600067138672	218.02999877929688	214.7100067138672	215.89999389648438	215.363525390625	598900
187	2021-04-20	214.8800048828125	215.33999633789062	212.1199951171875	213.02999877929688	212.50067138671875	843300
188	2021-04-21	213.80999755859375	216.38999938964844	213.4499969482422	215.1699981689453	214.63534545898438	756200
189	2021-04-22	214.8300018310547	217.8800048828125	213.5399932861328	216.17999267578125	215.642822265625	894000
190	2021-04-23	215.9199981689453	219.74000549316406	215.10000610351562	216.9199981689453	216.38099670410156	923800
191	2021-04-26	217.6699981689453	220.80999755859375	216.33999633789062	218.36000061035156	217.81741333007812	933900
192	2021-04-27	218.2100067138672	218.67999267578125	215.8300018310547	216.5	215.96205139160156	730000
193	2021-04-28	217.02999877929688	219.99000549316406	217.02999877929688	217.8699951171875	217.32864379882812	583300
194	2021-04-29	219.22999572753906	219.63999938964844	216.5399932861328	219.24000549316406	218.6952362060547	619200
195	2021-04-30	217.1999969482422	217.74000549316406	213.86000061035156	214.6300048828125	214.09669494628906	1023100
196	2021-05-03	215.77999877929688	216.75	211.94000244140625	212.47000122070312	211.94204711914062	1253600
197	2021-05-04	210.05999755859375	210.1199951171875	203.92999267578125	205.5	204.98936462402344	1740800
198	2021-05-05	207.25	207.25	199.8000030517578	200.25	199.75242614746094	1596500
199	2021-05-06	200.94000244140625	201.16000366210938	197.4199981689453	200.8800048828125	200.380859375	1819000
200	2021-05-07	201.61000061035156	202.83999633789062	200.36000061035156	201.41000366210938	200.90953063964844	1360600
201	2021-05-10	201.75	201.97999572753906	195.22999572753906	195.30999755859375	194.82469177246094	1552500
202	2021-05-11	193.25	196.5800018310547	191.11000061035156	195.05999755859375	194.57530212402344	1937700
203	2021-05-12	193.49000549316406	196.6699981689453	192.5	194.92999267578125	194.4456329345703	2046700
204	2021-05-13	196.0	198.33999633789062	194.6300048828125	196.67999267578125	196.1912841796875	1522700
205	2021-05-14	198.02000427246094	200.25	197.30999755859375	198.92999267578125	198.43569946289062	1229400
206	2021-05-17	197.3699951171875	198.1300048828125	195.44000244140625	196.80999755859375	196.3209686279297	960700
207	2021-05-18	197.42999267578125	198.16000366210938	195.33999633789062	195.55999755859375	195.07406616210938	1388000
208	2021-05-19	192.08999633789062	194.85000610351562	190.9499969482422	194.77000427246094	194.28604125976562	1747900
209	2021-05-20	195.6300048828125	197.97000122070312	194.8300018310547	195.4600067138672	194.97433471679688	1606000
210	2021-05-21	196.2899932861328	197.22999572753906	193.47000122070312	193.60000610351562	193.1189422607422	1894400
211	2021-05-24	195.1300048828125	196.10000610351562	194.4600067138672	195.25	194.7648468017578	2180400
212	2021-05-25	195.24000549316406	196.1999969482422	193.77000427246094	195.11000061035156	194.6251983642578	2013700
213	2021-05-26	194.5800018310547	195.57000732421875	192.19000244140625	192.80999755859375	192.33090209960938	1747600
214	2021-05-27	194.0	195.3699951171875	192.7899932861328	193.2100067138672	192.72991943359375	2154900
215	2021-05-28	194.0	194.9499969482422	192.67999267578125	193.7100067138672	193.22866821289062	1638700
216	2021-06-01	195.3800048828125	195.99000549316406	193.25	193.6699981689453	193.1887664794922	1220400
217	2021-06-02	194.6699981689453	197.75	194.0800018310547	196.0	195.5129852294922	2119100
218	2021-06-03	193.9199981689453	194.91000366210938	192.24000549316406	193.42999267578125	192.94935607910156	1447800
219	2021-06-04	194.72999572753906	195.82000732421875	193.6300048828125	194.1999969482422	193.7174530029297	875800
220	2021-06-07	194.52000427246094	195.1199951171875	190.7100067138672	191.1999969482422	190.7248992919922	1270500
221	2021-06-08	191.77999877929688	193.1999969482422	191.32000732421875	191.5	191.02415466308594	1670800
222	2021-06-09	192.41000366210938	193.9499969482422	191.82000732421875	191.9499969482422	191.47303771972656	1281900
223	2021-06-10	192.0	192.88999938964844	191.07000732421875	191.6699981689453	191.38816833496094	1300300
224	2021-06-11	192.0399932861328	194.2899932861328	191.89999389648438	193.5	193.21548461914062	1155200
225	2021-06-14	193.5	193.6300048828125	190.6199951171875	192.2100067138672	191.92738342285156	2795100
226	2021-06-15	192.86000061035156	195.13999938964844	191.11000061035156	194.35000610351562	194.06423950195312	1444600
227	2021-06-16	194.72000122070312	195.5	191.11000061035156	191.9499969482422	191.66775512695312	1407400
228	2021-06-17	191.85000610351562	196.39999389648438	191.6999969482422	193.27000427246094	192.98582458496094	1741400
229	2021-06-18	191.58999633789062	194.05999755859375	190.64999389648438	190.8300018310547	190.54940795898438	2102600
230	2021-06-21	191.75999450683594	194.82000732421875	190.25999450683594	193.67999267578125	193.39520263671875	1296700
231	2021-06-22	193.8800048828125	194.41000366210938	191.8699951171875	193.55999755859375	193.275390625	1110300
232	2021-06-23	193.75999450683594	193.75999450683594	190.41000366210938	190.7899932861328	190.50946044921875	1344000
233	2021-06-24	192.72000122070312	193.1300048828125	190.52000427246094	191.50999450683594	191.2283935546875	1776700
234	2021-06-25	191.89999389648438	192.75	191.0500030517578	192.22999572753906	191.9473419189453	2180700
235	2021-06-28	192.9499969482422	193.63999938964844	188.1199951171875	189.6300048828125	189.35118103027344	1301300
236	2021-06-29	189.97000122070312	190.77999877929688	187.41000366210938	187.52000427246094	187.24427795410156	1315400
237	2021-06-30	188.16000366210938	188.72000122070312	186.8000030517578	187.5399932861328	187.2642364501953	1356700
238	2021-07-01	187.88999938964844	192.57000732421875	187.6699981689453	192.2100067138672	191.92738342285156	1526400
239	2021-07-02	193.02000427246094	193.7899932861328	192.52000427246094	193.36000061035156	193.07568359375	1067100
240	2021-07-06	192.9600067138672	193.99000549316406	191.5500030517578	192.85000610351562	192.56643676757812	1809400
241	2021-07-07	193.2899932861328	193.7899932861328	191.82000732421875	192.0	191.71768188476562	1241200
242	2021-07-08	189.32000732421875	189.8699951171875	187.60000610351562	188.1199951171875	187.8433837890625	1437100
243	2021-07-09	190.0800018310547	193.82000732421875	189.72999572753906	190.3699951171875	190.09007263183594	1838400
244	2021-07-12	189.3000030517578	189.94000244140625	188.32000732421875	189.60000610351562	189.32122802734375	1732300
245	2021-07-13	189.08999633789062	192.58999633789062	188.89999389648438	191.10000610351562	190.8190155029297	1974100
246	2021-07-14	192.4600067138672	193.77000427246094	191.72000122070312	193.02000427246094	192.73619079589844	2938500
247	2021-07-15	192.3000030517578	196.6300048828125	192.24000549316406	195.16000366210938	194.873046875	2551900
248	2021-07-16	195.92999267578125	196.8800048828125	194.6699981689453	194.72999572753906	194.44366455078125	1466800
249	2021-07-19	192.19000244140625	192.24000549316406	184.3800048828125	186.0500030517578	185.7764434814453	2413000
250	2021-07-20	186.6199951171875	190.42999267578125	186.3300018310547	188.75	188.4724578857422	1452400
251	2021-07-21	189.67999267578125	191.99000549316406	188.60000610351562	191.80999755859375	191.52796936035156	1172100
252	2021-07-22	192.1300048828125	192.92999267578125	189.85000610351562	191.07000732421875	190.7890625	1090100
253	2021-07-23	192.66000366210938	194.3000030517578	192.1300048828125	193.02999877929688	192.7461700439453	963200
254	2021-07-26	192.3300018310547	192.9600067138672	190.39999389648438	191.1199951171875	190.83897399902344	1272600
255	2021-07-27	190.17999267578125	195.36000061035156	190.17999267578125	192.6999969482422	192.41665649414062	1761200
256	2021-07-28	193.0	194.1699981689453	190.91000366210938	191.6199951171875	191.33824157714844	1679100
257	2021-07-29	193.05999755859375	195.2100067138672	192.91000366210938	193.27000427246094	192.98582458496094	1490700
258	2021-07-30	192.27999877929688	194.89999389648438	191.66000366210938	193.41000366210938	193.1256103515625	2135500
259	2021-08-02	194.05999755859375	195.3800048828125	170.6199951171875	171.7899932861328	171.5373992919922	8546900
260	2021-08-03	174.47999572753906	176.47999572753906	164.7899932861328	169.57000732421875	169.3206787109375	7111100
261	2021-08-04	168.1199951171875	169.8699951171875	164.0399932861328	165.44000244140625	165.19674682617188	4024200
262	2021-08-05	166.0399932861328	170.55999755859375	165.9499969482422	170.3000030517578	170.04959106445312	2596300
263	2021-08-06	172.0	179.27000427246094	170.8800048828125	176.24000549316406	175.98086547851562	3401300
264	2021-08-09	176.27999877929688	177.35000610351562	172.75	173.83999633789062	173.58438110351562	3212900
265	2021-08-10	173.6699981689453	174.6699981689453	169.25999450683594	169.75	169.50039672851562	4329300
266	2021-08-11	170.8699951171875	171.5399932861328	168.3300018310547	169.55999755859375	169.31068420410156	4280700
267	2021-08-12	170.0	170.1699981689453	166.44000244140625	167.83999633789062	167.59320068359375	3321900
268	2021-08-13	167.9600067138672	172.0	166.16000366210938	171.41000366210938	171.157958984375	3110400
269	2021-08-16	170.42999267578125	170.77000427246094	167.41000366210938	168.1199951171875	167.87278747558594	2185800
270	2021-08-17	166.83999633789062	168.6699981689453	166.6699981689453	167.1999969482422	166.9541473388672	3655600
271	2021-08-18	166.80999755859375	168.86000061035156	165.82000732421875	166.33999633789062	166.0954132080078	2448600
272	2021-08-19	165.0	166.19000244140625	162.5	163.0	162.7603302001953	3746700
273	2021-08-20	162.75	164.10000610351562	162.22000122070312	163.05999755859375	162.8202362060547	3806600
274	2021-08-23	164.6699981689453	166.6199951171875	164.55999755859375	165.85000610351562	165.60614013671875	2170400
275	2021-08-24	166.1999969482422	168.1300048828125	166.1999969482422	167.3000030517578	167.0540008544922	2185400
276	2021-08-25	168.0	168.0	165.17999267578125	165.25	165.00701904296875	1596900
277	2021-08-26	163.97999572753906	164.32000732421875	161.61000061035156	161.7100067138672	161.47222900390625	1817500
278	2021-08-27	161.35000610351562	164.42999267578125	160.6199951171875	164.13999938964844	163.89865112304688	2339900
279	2021-08-30	164.77999877929688	166.08999633789062	161.0399932861328	161.3000030517578	161.06283569335938	2308200
280	2021-08-31	161.9199981689453	163.69000244140625	161.0500030517578	162.63999938964844	162.40084838867188	2064400
281	2021-09-01	163.1300048828125	165.5800018310547	162.4600067138672	162.50999450683594	162.2710418701172	2102400
282	2021-09-02	162.4600067138672	163.13999938964844	158.44000244140625	158.58999633789062	158.3568115234375	3078300
283	2021-09-03	158.5	159.61000061035156	156.97999572753906	158.00999450683594	157.7776641845703	2691600
284	2021-09-07	158.5500030517578	160.32000732421875	157.52000427246094	158.61000061035156	158.3767852783203	1647100
285	2021-09-08	160.35000610351562	170.60000610351562	160.16000366210938	170.02000427246094	169.77000427246094	5848900
286	2021-09-09	170.1999969482422	175.72999572753906	169.97000122070312	172.0800018310547	172.0800018310547	5800700
287	2021-09-10	173.05999755859375	173.88999938964844	164.66000366210938	166.3699951171875	166.3699951171875	3786700
288	2021-09-13	167.25999450683594	168.0	163.8300018310547	164.77000427246094	164.77000427246094	2365800
289	2021-09-14	165.22000122070312	165.22000122070312	161.8699951171875	162.11000061035156	162.11000061035156	2448400
290	2021-09-15	162.1999969482422	165.82000732421875	160.77999877929688	165.47000122070312	165.47000122070312	2601900
291	2021-09-16	164.7899932861328	166.3000030517578	163.33999633789062	163.99000549316406	163.99000549316406	1833600
292	2021-09-17	163.49000549316406	163.8800048828125	161.02999877929688	162.02999877929688	162.02999877929688	2129300
293	2021-09-20	159.1999969482422	160.4600067138672	157.32000732421875	160.1199951171875	160.1199951171875	1705100
294	2021-09-21	160.80999755859375	160.85000610351562	156.5	156.5800018310547	156.5800018310547	1733800
295	2021-09-22	158.50999450683594	162.00999450683594	157.19000244140625	161.1300048828125	161.1300048828125	1604400
296	2021-09-23	161.32000732421875	164.19000244140625	161.16000366210938	163.97999572753906	163.97999572753906	1441800
297	2021-09-24	164.1199951171875	165.1699981689453	161.0500030517578	161.63999938964844	161.63999938964844	2066000
298	2021-09-27	161.57000732421875	164.8000030517578	160.83999633789062	163.61000061035156	163.61000061035156	1952300
299	2021-09-28	162.57000732421875	163.85000610351562	161.1300048828125	162.11000061035156	162.11000061035156	1832800
300	2021-09-29	162.52999877929688	163.6300048828125	160.63999938964844	160.6999969482422	160.6999969482422	1233400
301	2021-09-30	161.64999389648438	162.14999389648438	157.52999877929688	157.5800018310547	157.5800018310547	1835400
302	2021-10-01	157.77999877929688	160.92999267578125	155.16000366210938	159.85000610351562	159.85000610351562	1644300
303	2021-10-04	159.6199951171875	160.05999755859375	154.0399932861328	156.22000122070312	156.22000122070312	1644300
304	2021-10-05	156.7899932861328	159.14999389648438	155.60000610351562	157.6199951171875	157.6199951171875	1579700
305	2021-10-06	155.77000427246094	158.5800018310547	154.50999450683594	158.5500030517578	158.5500030517578	1339500
306	2021-10-07	159.72999572753906	161.7899932861328	159.1999969482422	159.8699951171875	159.8699951171875	1874600
307	2021-10-08	160.24000549316406	162.42999267578125	159.10000610351562	159.38999938964844	159.38999938964844	1364600
308	2021-10-11	159.41000366210938	159.49000549316406	150.8699951171875	151.4600067138672	151.4600067138672	1987000
309	2021-10-12	151.52000427246094	152.69000244140625	149.3300018310547	150.99000549316406	150.99000549316406	1804100
310	2021-10-13	150.55999755859375	152.77999877929688	148.69000244140625	152.5	152.5	1934900
311	2021-10-14	154.2100067138672	155.47000122070312	153.0	154.97000122070312	154.97000122070312	1551700
312	2021-10-15	156.30999755859375	160.63999938964844	156.00999450683594	160.5800018310547	160.5800018310547	1606300
313	2021-10-18	159.27000427246094	161.64999389648438	158.02999877929688	159.36000061035156	159.36000061035156	1478200
314	2021-10-19	160.25999450683594	162.13999938964844	159.5	160.99000549316406	160.99000549316406	1441500
315	2021-10-20	160.14999389648438	163.02999877929688	159.74000549316406	161.30999755859375	161.30999755859375	1283200
316	2021-10-21	160.1699981689453	160.1699981689453	158.5500030517578	159.99000549316406	159.99000549316406	721900
317	2021-10-22	160.10000610351562	161.05999755859375	156.4499969482422	158.0	158.0	1093700
318	2021-10-25	158.22999572753906	159.41000366210938	157.38999938964844	157.77999877929688	157.77999877929688	1368800
319	2021-10-26	158.97000122070312	159.17999267578125	155.61000061035156	155.97000122070312	155.97000122070312	1437100
320	2021-10-27	155.0	155.22000122070312	142.32000732421875	144.1300048828125	144.1300048828125	4573000
321	2021-10-28	145.5800018310547	145.85000610351562	141.74000549316406	142.83999633789062	142.83999633789062	2852500
322	2021-10-29	142.38999938964844	144.27000427246094	142.27000427246094	142.99000549316406	142.99000549316406	2890000
323	2021-11-01	143.47999572753906	145.9499969482422	142.52999877929688	145.82000732421875	145.82000732421875	3703500
324	2021-11-02	138.02999877929688	140.33999633789062	128.61000061035156	132.35000610351562	132.35000610351562	8256700
325	2021-11-03	132.60000610351562	137.2899932861328	132.27999877929688	134.8699951171875	134.8699951171875	6155300
326	2021-11-04	135.0	139.14999389648438	134.2899932861328	135.6300048828125	135.6300048828125	4599200
327	2021-11-05	137.92999267578125	139.9199981689453	135.57000732421875	136.75	136.75	3200300
328	2021-11-08	136.8300018310547	137.3699951171875	134.10000610351562	134.58999633789062	134.58999633789062	2774100
329	2021-11-09	135.3000030517578	135.63999938964844	132.52999877929688	132.82000732421875	132.82000732421875	3255700
330	2021-11-10	132.75999450683594	135.07000732421875	131.60000610351562	132.47999572753906	132.47999572753906	3629600
331	2021-11-11	132.52999877929688	133.05999755859375	127.91000366210938	128.6699981689453	128.6699981689453	3530300
332	2021-11-12	129.0	131.91000366210938	128.89999389648438	131.63999938964844	131.63999938964844	4278900
333	2021-11-15	132.9499969482422	133.39999389648438	131.6199951171875	131.7899932861328	131.7899932861328	2514700
334	2021-11-16	131.52000427246094	132.97999572753906	128.88999938964844	129.36000061035156	129.36000061035156	2418400
335	2021-11-17	129.00999450683594	129.00999450683594	122.55999755859375	125.51000213623047	125.51000213623047	4765500
336	2021-11-18	128.17999267578125	128.19000244140625	125.55000305175781	126.8499984741211	126.8499984741211	4939700
337	2021-11-19	126.62000274658203	129.16000366210938	125.81999969482422	125.93000030517578	125.93000030517578	3874100
338	2021-11-22	126.04000091552734	127.43000030517578	121.66999816894531	123.52999877929688	123.52999877929688	2971300
339	2021-11-23	124.0	126.02999877929688	123.0	125.05000305175781	125.05000305175781	2616900
340	2021-11-24	124.80000305175781	126.88999938964844	124.11000061035156	124.55999755859375	124.55999755859375	3053600
341	2021-11-26	121.0999984741211	124.05000305175781	120.2300033569336	123.16000366210938	123.16000366210938	2308900
342	2021-11-29	124.7699966430664	125.29000091552734	120.25	120.26000213623047	120.26000213623047	3087500
343	2021-11-30	120.0	120.80000305175781	116.75	119.04000091552734	119.04000091552734	5403200
344	2021-12-01	120.9800033569336	121.4000015258789	117.1500015258789	117.86000061035156	117.86000061035156	3399600
345	2021-12-02	117.91999816894531	122.41000366210938	117.76000213623047	121.80999755859375	121.80999755859375	4636500
346	2021-12-03	122.19999694824219	122.51000213623047	118.08000183105469	120.2699966430664	120.2699966430664	3486800