Volt/voltron/data/GPN.csv

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