Volt/voltron/data/GS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	203.0	204.92999267578125	201.32000732421875	201.47000122070312	195.73580932617188	3191500
3	2020-07-27	200.10000610351562	204.17999267578125	199.58999633789062	203.02000427246094	197.24172973632812	2601200
4	2020-07-28	201.91000366210938	203.60000610351562	201.08999633789062	201.6199951171875	195.88153076171875	2139600
5	2020-07-29	201.6999969482422	203.88999938964844	199.6199951171875	202.5800018310547	196.81422424316406	2635000
6	2020-07-30	199.5	199.99000549316406	196.3000030517578	199.52999877929688	193.8510284423828	3057900
7	2020-07-31	199.83999633789062	199.83999633789062	196.50999450683594	197.9600067138672	192.3257598876953	2399700
8	2020-08-03	198.49000549316406	199.8800048828125	196.52999877929688	199.38999938964844	193.7150115966797	2294600
9	2020-08-04	199.35000610351562	201.72000122070312	198.47999572753906	201.63999938964844	195.90098571777344	1944700
10	2020-08-05	203.1699981689453	204.80999755859375	203.00999450683594	204.52000427246094	198.6990203857422	2232400
11	2020-08-06	205.0	206.2899932861328	203.8300018310547	204.25	198.4367218017578	1882400
12	2020-08-07	203.47999572753906	208.8000030517578	202.4499969482422	208.27000427246094	202.34230041503906	3075000
13	2020-08-10	209.58999633789062	210.63999938964844	208.0399932861328	209.3800048828125	203.4207000732422	2432800
14	2020-08-11	212.72000122070312	216.9499969482422	210.52999877929688	211.05999755859375	205.0528564453125	4042700
15	2020-08-12	214.6999969482422	215.9499969482422	209.27000427246094	212.1300048828125	206.09242248535156	2439400
16	2020-08-13	210.41000366210938	212.1999969482422	207.69000244140625	208.38999938964844	202.45887756347656	2219900
17	2020-08-14	207.4600067138672	209.47999572753906	206.61000061035156	207.97000122070312	202.0508270263672	2287600
18	2020-08-17	207.0	207.85000610351562	202.52999877929688	203.07000732421875	197.29029846191406	3922600
19	2020-08-18	203.4499969482422	203.5800018310547	201.10000610351562	201.30999755859375	195.58035278320312	3067900
20	2020-08-19	202.39999389648438	206.10000610351562	201.77000427246094	203.02000427246094	197.24172973632812	2458500
21	2020-08-20	200.75999450683594	203.27999877929688	200.33999633789062	201.85000610351562	196.10501098632812	1764200
22	2020-08-21	200.11000061035156	203.35000610351562	199.82000732421875	202.42999267578125	196.66848754882812	1780900
23	2020-08-24	203.11000061035156	207.42999267578125	201.32000732421875	207.33999633789062	201.4387664794922	3097400
24	2020-08-25	209.99000549316406	210.49000549316406	205.1699981689453	206.0	200.1368865966797	2627600
25	2020-08-26	205.88999938964844	207.27999877929688	205.02999877929688	207.22000122070312	201.3221893310547	2563200
26	2020-08-27	206.67999267578125	213.0	206.41000366210938	210.14999389648438	204.16876220703125	3692400
27	2020-08-28	211.88999938964844	212.0	207.08999633789062	207.7100067138672	201.79823303222656	3697400
28	2020-08-31	205.5	206.41000366210938	203.6300048828125	204.8699951171875	200.2440948486328	3046200
29	2020-09-01	203.60000610351562	206.7100067138672	203.00999450683594	205.4600067138672	200.82078552246094	2457000
30	2020-09-02	205.7899932861328	210.92999267578125	205.3699951171875	210.0399932861328	205.29737854003906	3565200
31	2020-09-03	211.75	215.22999572753906	205.8300018310547	207.55999755859375	202.8733673095703	3533500
32	2020-09-04	210.88999938964844	213.35000610351562	205.32000732421875	210.94000244140625	206.17706298828125	3668900
33	2020-09-08	209.50999450683594	209.9600067138672	201.27000427246094	202.47999572753906	197.9080810546875	4574700
34	2020-09-09	204.19000244140625	204.8300018310547	202.02999877929688	202.22000122070312	197.65396118164062	4681400
35	2020-09-10	203.72999572753906	205.35000610351562	199.5500030517578	200.00999450683594	195.4938507080078	2510300
36	2020-09-11	200.24000549316406	201.91000366210938	198.9499969482422	200.9199981689453	196.38330078125	2376400
37	2020-09-14	203.3000030517578	203.3000030517578	200.6699981689453	201.33999633789062	196.7938232421875	2756900
38	2020-09-15	202.0	202.58999633789062	197.97999572753906	198.0	193.5292510986328	3717600
39	2020-09-16	198.49000549316406	203.8000030517578	198.07000732421875	200.67999267578125	196.1487274169922	3571400
40	2020-09-17	198.2100067138672	199.88999938964844	194.50999450683594	194.8300018310547	190.43080139160156	4274800
41	2020-09-18	195.00999450683594	196.64999389648438	192.3800048828125	194.86000061035156	190.46014404296875	9066300
42	2020-09-21	189.89999389648438	194.1699981689453	187.47000122070312	194.0	189.6195526123047	4871300
43	2020-09-22	194.0	196.13999938964844	188.42999267578125	191.6199951171875	187.2932891845703	3355800
44	2020-09-23	192.0	192.9199981689453	185.8699951171875	186.1199951171875	181.91749572753906	3116100
45	2020-09-24	188.97999572753906	197.4600067138672	187.0500030517578	195.11000061035156	190.70449829101562	5114600
46	2020-09-25	192.9600067138672	195.38999938964844	189.61000061035156	194.9499969482422	190.548095703125	3106000
47	2020-09-28	197.77999877929688	201.8699951171875	197.14999389648438	199.07000732421875	194.57508850097656	3280100
48	2020-09-29	198.16000366210938	198.77000427246094	195.42999267578125	196.7899932861328	192.34654235839844	2400000
49	2020-09-30	198.67999267578125	203.0800018310547	198.36000061035156	200.97000122070312	196.43218994140625	3075800
50	2020-10-01	201.52999877929688	203.1300048828125	197.8699951171875	198.5500030517578	194.06683349609375	2288700
51	2020-10-02	195.33999633789062	200.6999969482422	195.2899932861328	199.89999389648438	195.38632202148438	2541200
52	2020-10-05	201.92999267578125	202.83999633789062	199.58999633789062	201.8000030517578	197.24342346191406	2551600
53	2020-10-06	204.25	206.08999633789062	199.89999389648438	201.08999633789062	196.5494842529297	2833100
54	2020-10-07	203.89999389648438	205.0	201.1699981689453	203.60000610351562	199.00279235839844	2326600
55	2020-10-08	205.14999389648438	208.16000366210938	204.11000061035156	207.97999572753906	203.2838897705078	2330600
56	2020-10-09	208.75999450683594	209.80999755859375	206.07000732421875	207.5399932861328	202.8538360595703	3040900
57	2020-10-12	207.41000366210938	214.88999938964844	207.41000366210938	214.1199951171875	209.2852325439453	3474200
58	2020-10-13	214.00999450683594	214.11000061035156	209.17999267578125	210.80999755859375	206.04998779296875	3317300
59	2020-10-14	213.8800048828125	214.4499969482422	210.27000427246094	211.22999572753906	206.4604949951172	7550100
60	2020-10-15	209.5800018310547	210.72999572753906	206.89999389648438	208.60000610351562	203.889892578125	4325700
61	2020-10-16	208.32000732421875	210.0	205.80999755859375	206.2100067138672	201.55386352539062	3244500
62	2020-10-19	207.38999938964844	207.91000366210938	204.58999633789062	205.69000244140625	201.0456085205078	3235300
63	2020-10-20	206.6999969482422	211.3800048828125	206.47000122070312	208.02999877929688	203.332763671875	3335500
64	2020-10-21	207.38999938964844	207.9499969482422	202.00999450683594	202.91000366210938	198.32838439941406	3083600
65	2020-10-22	203.1999969482422	206.3699951171875	202.1999969482422	205.39999389648438	200.76214599609375	2136900
66	2020-10-23	206.75999450683594	208.2100067138672	204.02000427246094	205.0399932861328	200.4102783203125	2110200
67	2020-10-26	202.49000549316406	202.80999755859375	198.50999450683594	201.13999938964844	196.5983428955078	3249700
68	2020-10-27	200.0	200.58999633789062	195.41000366210938	195.67999267578125	191.26161193847656	3430400
69	2020-10-28	191.30999755859375	193.3699951171875	188.94000244140625	189.77000427246094	185.4850616455078	4214600
70	2020-10-29	189.8000030517578	192.35000610351562	186.89999389648438	189.94000244140625	185.6512451171875	3581200
71	2020-10-30	189.50999450683594	190.39999389648438	185.52000427246094	189.0399932861328	184.77154541015625	3658800
72	2020-11-02	192.0	192.6999969482422	188.22999572753906	190.1999969482422	185.9053497314453	2459600
73	2020-11-03	193.94000244140625	199.0	193.22000122070312	197.92999267578125	193.4608154296875	4545500
74	2020-11-04	196.25	200.82000732421875	194.89999389648438	197.8699951171875	193.4021759033203	3868500
75	2020-11-05	199.64999389648438	204.1199951171875	199.05999755859375	202.9600067138672	198.3772430419922	2892800
76	2020-11-06	204.33999633789062	204.38999938964844	200.4199981689453	201.25999450683594	196.71560668945312	2475100
77	2020-11-09	214.49000549316406	218.0	209.3699951171875	214.92999267578125	210.0769500732422	6960500
78	2020-11-10	215.25	218.3800048828125	211.17999267578125	217.47000122070312	212.55963134765625	4166500
79	2020-11-11	218.63999938964844	219.9199981689453	215.02999877929688	218.0500030517578	213.12652587890625	2680700
80	2020-11-12	215.22000122070312	216.86000061035156	212.39999389648438	214.50999450683594	209.66644287109375	3005500
81	2020-11-13	215.85000610351562	220.9600067138672	215.41000366210938	219.0800018310547	214.13328552246094	2832100
82	2020-11-16	223.52999877929688	224.60000610351562	220.02999877929688	222.3800048828125	217.35873413085938	3004700
83	2020-11-17	220.02000427246094	224.85000610351562	218.3300018310547	224.64999389648438	219.57748413085938	2722900
84	2020-11-18	225.0	227.72000122070312	223.50999450683594	224.3000030517578	219.2353973388672	2856200
85	2020-11-19	224.3000030517578	224.94000244140625	222.11000061035156	224.57000732421875	219.49929809570312	1505200
86	2020-11-20	223.0	224.80999755859375	222.6300048828125	223.35000610351562	218.30686950683594	1848100
87	2020-11-23	226.05999755859375	230.0	225.72999572753906	228.8300018310547	223.66310119628906	3371300
88	2020-11-24	231.10000610351562	238.1199951171875	230.6300048828125	237.5	232.13734436035156	3915200
89	2020-11-25	235.0	237.4499969482422	232.42999267578125	236.5399932861328	231.19903564453125	2272800
90	2020-11-27	237.0	237.3000030517578	233.7899932861328	235.39999389648438	230.0847625732422	1050400
91	2020-11-30	232.0500030517578	235.0	230.36000061035156	230.5800018310547	225.3735809326172	2705400
92	2020-12-01	231.9600067138672	234.8699951171875	231.35000610351562	232.0800018310547	228.07614135742188	2577600
93	2020-12-02	232.0800018310547	238.1300048828125	231.5800018310547	237.64999389648438	233.550048828125	2136300
94	2020-12-03	237.2899932861328	238.85000610351562	234.63999938964844	235.47000122070312	231.4076690673828	2142600
95	2020-12-04	237.6999969482422	239.75	236.9499969482422	239.5800018310547	235.44674682617188	2373000
96	2020-12-07	238.5399932861328	239.85000610351562	235.4499969482422	238.4499969482422	234.33624267578125	1788600
97	2020-12-08	237.00999450683594	239.19000244140625	236.5800018310547	238.83999633789062	234.71951293945312	1371800
98	2020-12-09	240.0	245.36000061035156	239.52999877929688	242.82000732421875	238.63087463378906	3552300
99	2020-12-10	240.0	245.17999267578125	239.50999450683594	244.39999389648438	240.18360900878906	2541700
100	2020-12-11	240.80999755859375	241.1999969482422	237.10000610351562	239.99000549316406	235.8496856689453	2077300
101	2020-12-14	243.27999877929688	243.5	237.38999938964844	237.7899932861328	233.68763732910156	1927800
102	2020-12-15	239.5	243.61000061035156	237.19000244140625	242.42999267578125	238.2476043701172	2348000
103	2020-12-16	243.55999755859375	243.89999389648438	241.1199951171875	243.77000427246094	239.56448364257812	2400900
104	2020-12-17	245.0	245.92999267578125	243.0	244.42999267578125	240.2130584716797	2983600
105	2020-12-18	245.38999938964844	245.38999938964844	240.55999755859375	242.1300048828125	237.95277404785156	4088100
106	2020-12-21	250.2899932861328	260.8500061035156	248.75999450683594	256.9800109863281	252.54660034179688	7408500
107	2020-12-22	256.8599853515625	257.70001220703125	249.8000030517578	250.08999633789062	245.7754364013672	3599800
108	2020-12-23	251.5	260.5799865722656	251.3000030517578	256.45001220703125	252.02572631835938	3376100
109	2020-12-24	257.0400085449219	257.6199951171875	253.75	256.1600036621094	251.74072265625	968100
110	2020-12-28	257.80999755859375	262.6499938964844	257.0	259.5899963378906	255.1115264892578	2793400
111	2020-12-29	260.260009765625	260.8599853515625	256.5	258.010009765625	253.55880737304688	1430900
112	2020-12-30	258.80999755859375	260.6499938964844	257.8299865722656	259.45001220703125	254.97398376464844	1566500
113	2020-12-31	258.79998779296875	263.92999267578125	258.0	263.7099914550781	259.16046142578125	2043100
114	2021-01-04	267.0	267.5799865722656	260.1600036621094	265.0	260.4281921386719	3572000
115	2021-01-05	263.8800048828125	273.5	262.57000732421875	270.92999267578125	266.25592041015625	4207100
116	2021-01-06	276.2900085449219	288.3800048828125	273.1000061035156	285.54998779296875	280.6236572265625	6383500
117	2021-01-07	287.7699890136719	295.8900146484375	286.67999267578125	291.6499938964844	286.61846923828125	4009700
118	2021-01-08	292.0	292.2799987792969	285.05999755859375	290.0799865722656	285.07550048828125	2800800
119	2021-01-11	286.79998779296875	295.0	284.20001220703125	293.8299865722656	288.7608337402344	2649700
120	2021-01-12	297.1400146484375	303.9800109863281	296.0199890136719	302.2099914550781	296.9962463378906	4814400
121	2021-01-13	300.0799865722656	303.7200012207031	299.1000061035156	302.94000244140625	297.71368408203125	2413800
122	2021-01-14	304.04998779296875	309.4100036621094	303.5400085449219	307.8699951171875	302.5586242675781	3192200
123	2021-01-15	301.19000244140625	304.8599853515625	296.8800048828125	301.010009765625	295.8169860839844	3863700
124	2021-01-19	305.0	306.6000061035156	293.79998779296875	294.20001220703125	289.12445068359375	6727800
125	2021-01-20	295.82000732421875	297.45001220703125	287.4800109863281	290.4700012207031	285.4588317871094	4792600
126	2021-01-21	290.45001220703125	292.739990234375	288.5299987792969	289.3699951171875	284.3777770996094	2516000
127	2021-01-22	286.69000244140625	290.5899963378906	285.5	289.3900146484375	284.3974304199219	2568800
128	2021-01-25	285.5299987792969	286.3500061035156	277.5	283.0400085449219	278.1570129394531	4575000
129	2021-01-26	283.92999267578125	285.7699890136719	280.0799865722656	281.760009765625	276.8990783691406	3296800
130	2021-01-27	276.0	277.3699951171875	271.32000732421875	273.3299865722656	268.6144714355469	3891800
131	2021-01-28	274.6099853515625	279.8299865722656	271.3299865722656	275.0199890136719	270.27532958984375	3778700
132	2021-01-29	274.2699890136719	277.3999938964844	270.6199951171875	271.1700134277344	266.4917907714844	3412000
133	2021-02-01	272.6600036621094	276.79998779296875	272.0	274.7300109863281	269.9903564453125	2324100
134	2021-02-02	278.32000732421875	288.25	278.0	286.9700012207031	282.0191955566406	5195500
135	2021-02-03	286.6099853515625	289.80999755859375	285.17999267578125	288.54998779296875	283.5718994140625	2712800
136	2021-02-04	290.0	295.8299865722656	289.5199890136719	293.75	288.68218994140625	2994700
137	2021-02-05	295.0	297.239990234375	292.19000244140625	293.5	288.4364929199219	2938100
138	2021-02-08	295.0	300.8900146484375	294.5	300.1499938964844	294.9718017578125	2826200
139	2021-02-09	299.6000061035156	302.45001220703125	297.70001220703125	300.4599914550781	295.2764587402344	2071700
140	2021-02-10	300.0	305.17999267578125	297.75	304.2799987792969	299.0305480957031	3213700
141	2021-02-11	303.9800109863281	305.010009765625	299.1700134277344	302.32000732421875	297.1043701171875	2159900
142	2021-02-12	301.989990234375	306.70001220703125	301.7699890136719	306.32000732421875	301.03533935546875	1977300
143	2021-02-16	310.0	312.9200134277344	309.2200012207031	311.9599914550781	306.5780334472656	2792200
144	2021-02-17	310.0299987792969	314.9800109863281	308.760009765625	312.739990234375	307.3446044921875	2333100
145	2021-02-18	309.2200012207031	314.5	307.5799865722656	309.8999938964844	304.5535888671875	2093300
146	2021-02-19	310.2300109863281	316.7799987792969	310.2300109863281	315.6199951171875	310.1749267578125	2749500
147	2021-02-22	313.0	320.55999755859375	312.2099914550781	316.8699951171875	311.4033508300781	3162300
148	2021-02-23	317.9800109863281	320.0	310.5799865722656	319.2099914550781	313.7029724121094	2942500
149	2021-02-24	320.1700134277344	330.9700012207031	320.1000061035156	330.6400146484375	324.935791015625	3934400
150	2021-02-25	333.3299865722656	335.80999755859375	326.2900085449219	327.760009765625	322.10546875	4244000
151	2021-02-26	325.7699890136719	328.67999267578125	319.0400085449219	319.4800109863281	313.96832275390625	3732200
152	2021-03-01	325.0	331.0400085449219	323.30999755859375	329.9200134277344	325.5018310546875	2957800
153	2021-03-02	330.0	336.19000244140625	329.510009765625	330.94000244140625	326.50811767578125	2850300
154	2021-03-03	333.67999267578125	340.1000061035156	333.25	334.42999267578125	329.9513854980469	3606300
155	2021-03-04	333.1300048828125	339.760009765625	323.9200134277344	329.2900085449219	324.8802185058594	3647600
156	2021-03-05	335.5799865722656	335.5799865722656	316.4599914550781	327.3699951171875	322.9859313964844	3740200
157	2021-03-08	331.3599853515625	337.5899963378906	329.1000061035156	334.19000244140625	329.714599609375	2998000
158	2021-03-09	328.6199951171875	336.3900146484375	325.57000732421875	330.5899963378906	326.16278076171875	3324800
159	2021-03-10	332.07000732421875	342.3999938964844	331.5299987792969	342.0199890136719	337.439697265625	3153100
160	2021-03-11	338.6600036621094	345.0	336.4599914550781	342.1000061035156	337.5186767578125	2756600
161	2021-03-12	345.2200012207031	350.0	343.6400146484375	348.80999755859375	344.1387939453125	2436700
162	2021-03-15	349.44000244140625	352.4200134277344	342.0	346.04998779296875	341.4157409667969	2276200
163	2021-03-16	345.2799987792969	346.8999938964844	337.75	341.7099914550781	337.1338806152344	2332600
164	2021-03-17	344.6199951171875	347.0299987792969	340.3999938964844	344.95001220703125	340.33050537109375	2710900
165	2021-03-18	350.75	356.8500061035156	346.989990234375	348.0	343.33966064453125	3713000
166	2021-03-19	346.4200134277344	347.239990234375	340.6300048828125	344.20001220703125	339.5905456542969	3513000
167	2021-03-22	341.05999755859375	342.8800048828125	336.0	339.3299865722656	334.7857360839844	2094500
168	2021-03-23	337.6199951171875	341.8900146484375	331.3299865722656	331.7699890136719	327.3269958496094	2457500
169	2021-03-24	333.4200134277344	336.94000244140625	328.44000244140625	328.6499938964844	324.248779296875	3332200
170	2021-03-25	327.3500061035156	331.3900146484375	321.9200134277344	330.54998779296875	326.1233215332031	2804700
171	2021-03-26	334.510009765625	335.45001220703125	322.69000244140625	327.3900146484375	323.00567626953125	3082600
172	2021-03-29	320.3500061035156	327.760009765625	317.7200012207031	325.7300109863281	321.3678894042969	4533200
173	2021-03-30	329.4100036621094	335.75	328.8500061035156	332.010009765625	327.56378173828125	2717300
174	2021-03-31	330.2300109863281	332.6499938964844	325.44000244140625	327.0	322.6208801269531	2624500
175	2021-04-01	324.29998779296875	329.6600036621094	324.1600036621094	327.6400146484375	323.2523193359375	2659000
176	2021-04-05	332.8500061035156	332.8500061035156	323.04998779296875	323.5400085449219	319.20721435546875	3235000
177	2021-04-06	324.489990234375	328.5400085449219	324.0	327.05999755859375	322.6800842285156	1801700
178	2021-04-07	327.70001220703125	329.20001220703125	323.3500061035156	326.54998779296875	322.1769104003906	2157300
179	2021-04-08	324.2900085449219	331.489990234375	322.9700012207031	331.1400146484375	326.7054443359375	2402800
180	2021-04-09	334.0	334.8999938964844	328.7900085449219	330.80999755859375	326.3798522949219	2347100
181	2021-04-12	332.6700134277344	334.4800109863281	329.94000244140625	331.8399963378906	327.39605712890625	2318800
182	2021-04-13	329.510009765625	330.04998779296875	324.17999267578125	327.67999267578125	323.2917785644531	3575900
183	2021-04-14	328.54998779296875	344.4700012207031	326.1499938964844	335.3500061035156	330.8591003417969	9876800
184	2021-04-15	338.8999938964844	341.3500061035156	334.5400085449219	338.54998779296875	334.01617431640625	4354800
185	2021-04-16	340.2900085449219	343.739990234375	338.6199951171875	342.30999755859375	337.7258605957031	4231900
186	2021-04-19	340.0	344.42999267578125	336.6000061035156	343.0899963378906	338.49542236328125	3228200
187	2021-04-20	339.9700012207031	340.4700012207031	329.3500061035156	331.8800048828125	327.435546875	3662300
188	2021-04-21	330.0	335.4700012207031	327.55999755859375	335.2699890136719	330.78009033203125	2733300
189	2021-04-22	334.6199951171875	336.9700012207031	330.2900085449219	330.8500061035156	326.4193420410156	2165200
190	2021-04-23	331.25	340.6700134277344	330.7200012207031	339.3500061035156	334.80548095703125	2163800
191	2021-04-26	341.94000244140625	345.8999938964844	340.8900146484375	343.5199890136719	338.9196472167969	2171500
192	2021-04-27	344.0	347.54998779296875	343.6600036621094	346.6300048828125	341.9880065917969	2088600
193	2021-04-28	348.0	350.1199951171875	346.0899963378906	348.1099853515625	343.4481506347656	2140900
194	2021-04-29	350.54998779296875	353.8299865722656	347.4800109863281	352.9700012207031	348.24310302734375	2584400
195	2021-04-30	351.1199951171875	352.82000732421875	347.20001220703125	348.45001220703125	343.78363037109375	2101100
196	2021-05-03	350.3399963378906	354.05999755859375	349.260009765625	350.1600036621094	345.4707336425781	1871700
197	2021-05-04	348.8999938964844	351.7799987792969	342.57000732421875	349.8399963378906	345.155029296875	2831400
198	2021-05-05	352.0	359.1400146484375	348.54998779296875	357.6199951171875	352.830810546875	2786800
199	2021-05-06	359.7699890136719	366.29998779296875	356.5	365.9700012207031	361.0689697265625	3048700
200	2021-05-07	362.29998779296875	371.6499938964844	360.92999267578125	370.8900146484375	365.9231262207031	3378100
201	2021-05-10	373.5	376.9800109863281	368.5	368.67999267578125	363.7427062988281	3396300
202	2021-05-11	363.0	368.6300048828125	358.6199951171875	359.9200134277344	355.10003662109375	3734300
203	2021-05-12	363.07000732421875	368.1300048828125	353.2699890136719	354.3999938964844	349.6539611816406	3309800
204	2021-05-13	353.25	360.8900146484375	353.25	358.80999755859375	354.0048828125	2673900
205	2021-05-14	362.0	369.510009765625	361.70001220703125	368.7699890136719	363.8315124511719	2732300
206	2021-05-17	367.7799987792969	370.70001220703125	364.5	369.25	364.3050537109375	1826100
207	2021-05-18	371.3800048828125	373.0799865722656	364.0	364.55999755859375	359.6778869628906	2018600
208	2021-05-19	360.0	360.0	353.92999267578125	358.3800048828125	353.5806579589844	3696000
209	2021-05-20	358.9800109863281	361.95001220703125	353.3500061035156	359.7799987792969	354.9618835449219	1919600
210	2021-05-21	361.489990234375	367.1400146484375	360.510009765625	366.260009765625	361.35516357421875	2657500
211	2021-05-24	367.32000732421875	369.7200012207031	365.510009765625	368.2900085449219	363.3579406738281	1834300
212	2021-05-25	369.9100036621094	373.7699890136719	364.0899963378906	364.510009765625	359.6285705566406	2631000
213	2021-05-26	365.0	368.7900085449219	361.9100036621094	367.3999938964844	362.4798278808594	2121200
214	2021-05-27	371.3299865722656	373.54998779296875	367.29998779296875	371.3699951171875	366.3966979980469	3897000
215	2021-05-28	372.0	373.07000732421875	368.260009765625	372.0199890136719	368.277587890625	2169700
216	2021-06-01	377.70001220703125	383.3599853515625	376.30999755859375	382.44000244140625	378.5927429199219	3644000
217	2021-06-02	383.3299865722656	384.6700134277344	379.3699951171875	383.44000244140625	379.58270263671875	2809700
218	2021-06-03	382.25	391.25	380.1300048828125	388.7200012207031	384.8095703125	3003900
219	2021-06-04	389.67999267578125	392.04998779296875	386.32000732421875	391.45001220703125	387.5121154785156	2514100
220	2021-06-07	393.0	393.260009765625	387.54998779296875	388.1600036621094	384.2552185058594	2188700
221	2021-06-08	385.7900085449219	386.4800109863281	382.2200012207031	384.70001220703125	380.8300476074219	2452600
222	2021-06-09	383.1600036621094	384.2699890136719	378.8800048828125	382.7799987792969	378.9293518066406	2025900
223	2021-06-10	389.6400146484375	389.6400146484375	372.3500061035156	373.94000244140625	370.1782531738281	3900800
224	2021-06-11	375.70001220703125	378.75	375.1099853515625	378.04998779296875	374.24688720703125	2117300
225	2021-06-14	377.42999267578125	378.75	370.70001220703125	372.9200134277344	369.1685485839844	2560500
226	2021-06-15	373.5	374.8399963378906	367.1600036621094	371.29998779296875	367.5648193359375	2302900
227	2021-06-16	370.989990234375	374.0799865722656	365.25	371.0	367.267822265625	3264200
228	2021-06-17	373.5199890136719	373.5199890136719	356.54998779296875	361.5	357.8634033203125	4146300
229	2021-06-18	356.5199890136719	358.3800048828125	348.1300048828125	348.8299865722656	345.32086181640625	6290100
230	2021-06-21	352.8900146484375	357.9700012207031	351.0400085449219	357.5400085449219	353.9432678222656	2717300
231	2021-06-22	357.0	359.8800048828125	352.6400146484375	357.5299987792969	353.933349609375	1870800
232	2021-06-23	358.7900085449219	362.4800109863281	357.6600036621094	361.04998779296875	357.4179382324219	1713100
233	2021-06-24	363.0	370.8800048828125	362.7799987792969	368.75	365.04046630859375	2716600
234	2021-06-25	368.82000732421875	371.1499938964844	364.5400085449219	368.7699890136719	365.0602722167969	2782400
235	2021-06-28	367.79998779296875	368.8699951171875	363.8599853515625	368.7099914550781	365.0008544921875	1833400
236	2021-06-29	374.8599853515625	378.0899963378906	370.75	372.6199951171875	368.8715515136719	2365900
237	2021-06-30	370.8999938964844	380.1099853515625	370.8999938964844	379.5299987792969	375.7120361328125	2238400
238	2021-07-01	380.70001220703125	381.6400146484375	374.1499938964844	374.989990234375	371.21771240234375	2571000
239	2021-07-02	376.30999755859375	376.6000061035156	372.4200134277344	374.1600036621094	370.39605712890625	1598900
240	2021-07-06	373.2300109863281	373.6300048828125	365.4100036621094	369.8599853515625	366.1392822265625	2162900
241	2021-07-07	367.5	370.0899963378906	362.17999267578125	367.6700134277344	363.9713439941406	2012800
242	2021-07-08	359.69000244140625	362.8900146484375	355.5899963378906	358.94000244140625	355.32916259765625	2940500
243	2021-07-09	366.0	372.1499938964844	364.95001220703125	371.760009765625	368.02020263671875	2641800
244	2021-07-12	370.30999755859375	384.0	367.3299865722656	380.5	376.6722717285156	4135900
245	2021-07-13	381.05999755859375	385.3299865722656	372.010009765625	375.9800109863281	372.1977844238281	6466800
246	2021-07-14	378.75	381.7699890136719	371.3900146484375	374.3999938964844	370.6336364746094	3295700
247	2021-07-15	371.239990234375	378.75	370.57000732421875	373.3500061035156	369.5942077636719	2183900
248	2021-07-16	374.92999267578125	374.92999267578125	363.8299865722656	364.79998779296875	361.1302185058594	2583300
249	2021-07-19	354.0	355.19000244140625	349.0	354.7200012207031	351.1516418457031	4394600
250	2021-07-20	352.2699890136719	367.30999755859375	351.5400085449219	364.760009765625	361.09063720703125	2937900
251	2021-07-21	368.0400085449219	374.8999938964844	367.92999267578125	373.5	369.74267578125	2398800
252	2021-07-22	372.29998779296875	373.69000244140625	368.45001220703125	372.7099914550781	368.96063232421875	1887100
253	2021-07-23	374.5899963378906	378.0	371.3800048828125	374.04998779296875	370.28717041015625	1706900
254	2021-07-26	373.17999267578125	376.67999267578125	373.1099853515625	375.8999938964844	372.1185302734375	1559100
255	2021-07-27	372.5	375.1400146484375	369.2200012207031	374.8399963378906	371.0692138671875	1791800
256	2021-07-28	375.80999755859375	377.44000244140625	372.3399963378906	374.2300109863281	370.4653625488281	1668900
257	2021-07-29	377.0299987792969	379.510009765625	374.80999755859375	377.54998779296875	373.751953125	1296600
258	2021-07-30	376.57000732421875	379.95001220703125	373.05999755859375	374.8800048828125	371.10882568359375	1474900
259	2021-08-02	376.1700134277344	386.92999267578125	375.75	378.19000244140625	374.385498046875	2383200
260	2021-08-03	380.25	381.30999755859375	371.7699890136719	380.3599853515625	376.5336608886719	1494600
261	2021-08-04	378.4800109863281	382.6499938964844	375.760009765625	377.8599853515625	374.0588073730469	1460500
262	2021-08-05	380.1499938964844	384.30999755859375	379.95001220703125	384.29998779296875	380.43402099609375	1583800
263	2021-08-06	388.8800048828125	398.8599853515625	388.6400146484375	397.8900146484375	393.8873596191406	3654800
264	2021-08-09	396.5899963378906	404.6000061035156	393.5799865722656	399.8800048828125	395.8572998046875	3319100
265	2021-08-10	400.1199951171875	410.6300048828125	399.5	407.9700012207031	403.8659362792969	3152300
266	2021-08-11	408.79998779296875	414.67999267578125	407.05999755859375	413.8900146484375	409.72637939453125	3000500
267	2021-08-12	414.3800048828125	418.6199951171875	410.55999755859375	415.0	410.8252258300781	2312800
268	2021-08-13	416.0	416.8900146484375	408.17999267578125	410.7799987792969	406.64764404296875	1979400
269	2021-08-16	408.989990234375	408.989990234375	402.1499938964844	408.3500061035156	404.2420959472656	1590700
270	2021-08-17	403.8399963378906	408.3500061035156	400.20001220703125	404.9700012207031	400.8961181640625	2077400
271	2021-08-18	402.6000061035156	406.1099853515625	398.5899963378906	398.79998779296875	394.7881774902344	2187800
272	2021-08-19	394.6000061035156	397.7300109863281	390.9100036621094	393.57000732421875	389.6108093261719	2241500
273	2021-08-20	391.489990234375	396.45001220703125	391.0	395.8699951171875	391.88763427734375	1611500
274	2021-08-23	401.8900146484375	404.1000061035156	399.0	401.45001220703125	397.4115295410156	1857600
275	2021-08-24	403.5899963378906	409.6600036621094	402.70001220703125	408.55999755859375	404.4499816894531	1958400
276	2021-08-25	409.8999938964844	416.67999267578125	408.94000244140625	413.1199951171875	408.964111328125	1845300
277	2021-08-26	415.8800048828125	420.7300109863281	411.1600036621094	412.4100036621094	408.2612609863281	2076500
278	2021-08-27	412.7799987792969	419.8500061035156	412.5	419.69000244140625	415.4680480957031	2174500
279	2021-08-30	419.95001220703125	420.760009765625	412.7200012207031	413.6000061035156	409.4393005371094	2089400
280	2021-08-31	412.1099853515625	414.8599853515625	408.760009765625	413.510009765625	411.33929443359375	1958100
281	2021-09-01	413.1600036621094	416.1099853515625	410.30999755859375	413.6600036621094	411.4884948730469	1680400
282	2021-09-02	415.1099853515625	417.5799865722656	412.6400146484375	414.5	412.3240966796875	1830400
283	2021-09-03	414.0	415.1199951171875	410.6000061035156	411.30999755859375	409.15081787109375	1373600
284	2021-09-07	411.0	414.7300109863281	409.6400146484375	410.32000732421875	408.1660461425781	1557000
285	2021-09-08	409.2200012207031	410.9800109863281	404.70001220703125	405.0	402.87396240234375	1646200
286	2021-09-09	404.6700134277344	408.8800048828125	403.510009765625	404.5799865722656	402.4561462402344	2424600
287	2021-09-10	408.0	409.7900085449219	403.1600036621094	403.4800109863281	401.3619384765625	1953700
288	2021-09-13	407.4100036621094	409.3699951171875	403.79998779296875	409.260009765625	407.1116027832031	1802800
289	2021-09-14	410.29998779296875	417.010009765625	402.7799987792969	403.69000244140625	401.5708312988281	3263200
290	2021-09-15	398.0	403.6099853515625	396.2099914550781	401.95001220703125	399.8399658203125	3199800
291	2021-09-16	404.5199890136719	405.9800109863281	394.8900146484375	396.67999267578125	394.5976257324219	2882900
292	2021-09-17	396.32000732421875	399.1600036621094	388.8299865722656	391.4599914550781	389.405029296875	3843700
293	2021-09-20	377.82000732421875	380.8599853515625	372.5	378.1300048828125	376.14501953125	3834500
294	2021-09-21	380.8500061035156	381.5	374.0799865722656	375.8399963378906	373.8670349121094	2377300
295	2021-09-22	380.79998779296875	389.2900085449219	379.7099914550781	385.4700012207031	383.44647216796875	2991300
296	2021-09-23	390.3900146484375	393.739990234375	388.17999267578125	391.8599853515625	389.80291748046875	2518000
297	2021-09-24	390.4700012207031	392.489990234375	388.6000061035156	390.8500061035156	388.7982482910156	1789700
298	2021-09-27	396.5799865722656	401.0	395.17999267578125	399.80999755859375	397.711181640625	2788500
299	2021-09-28	400.45001220703125	404.2099914550781	388.3900146484375	389.5	387.455322265625	2609000
300	2021-09-29	390.67999267578125	392.3900146484375	384.29998779296875	384.8900146484375	382.8695373535156	1955000
301	2021-09-30	388.0	388.0199890136719	376.6199951171875	378.0299987792969	376.0455322265625	2665700
302	2021-10-01	379.44000244140625	382.7200012207031	375.8500061035156	380.0	378.00518798828125	2382300
303	2021-10-04	380.2099914550781	386.8699951171875	372.82000732421875	374.1499938964844	372.1858825683594	2895600
304	2021-10-05	378.1000061035156	388.2200012207031	375.5	385.80999755859375	383.7846984863281	2508100
305	2021-10-06	382.3800048828125	389.54998779296875	378.6600036621094	388.04998779296875	386.0129089355469	2111800
306	2021-10-07	392.9100036621094	397.8500061035156	389.760009765625	390.6199951171875	388.5694274902344	2348000
307	2021-10-08	390.8299865722656	394.30999755859375	388.17999267578125	392.80999755859375	390.7479553222656	1446300
308	2021-10-11	392.8999938964844	396.95001220703125	385.0199890136719	385.239990234375	383.2176818847656	1787400
309	2021-10-12	386.2200012207031	388.5899963378906	381.0199890136719	386.5299987792969	384.50091552734375	2088200
310	2021-10-13	388.0	388.3800048828125	378.6300048828125	386.30999755859375	384.2820739746094	2391600
311	2021-10-14	392.0	393.6600036621094	382.20001220703125	391.20001220703125	389.1463928222656	3380900
312	2021-10-15	402.30999755859375	407.2699890136719	396.3399963378906	406.07000732421875	403.9383544921875	6447400
313	2021-10-18	408.010009765625	415.94000244140625	407.6000061035156	413.69000244140625	411.5183410644531	3832300
314	2021-10-19	415.17999267578125	415.8500061035156	409.69000244140625	412.1600036621094	409.9963684082031	2568300
315	2021-10-20	411.0	414.3299865722656	406.20001220703125	407.8900146484375	405.7488098144531	2453400
316	2021-10-21	406.79998779296875	412.6600036621094	404.6199951171875	407.5899963378906	405.4503479003906	2162100
317	2021-10-22	409.989990234375	415.3599853515625	409.1000061035156	414.32000732421875	412.14501953125	2411000
318	2021-10-25	416.2099914550781	419.489990234375	413.2699890136719	414.75	412.5727844238281	1824700
319	2021-10-26	416.3699951171875	419.80999755859375	413.760009765625	417.6099853515625	415.4177551269531	1843300
320	2021-10-27	416.54998779296875	418.05999755859375	410.54998779296875	410.989990234375	408.8324890136719	2067200
321	2021-10-28	412.0	414.9200134277344	409.05999755859375	414.82000732421875	412.64239501953125	1444700
322	2021-10-29	414.0199890136719	415.9599914550781	411.17999267578125	413.3500061035156	411.18011474609375	2061200
323	2021-11-01	417.07000732421875	418.7300109863281	413.25	416.70001220703125	414.5125427246094	1820800
324	2021-11-02	415.1000061035156	426.1600036621094	412.7900085449219	423.8500061035156	421.625	3000800
325	2021-11-03	423.1199951171875	424.0	412.55999755859375	417.8999938964844	415.70623779296875	3542400
326	2021-11-04	414.6499938964844	415.989990234375	403.0299987792969	408.07000732421875	405.9278564453125	3802300
327	2021-11-05	411.3999938964844	414.45001220703125	406.1000061035156	407.0799865722656	404.9430236816406	2103700
328	2021-11-08	409.8900146484375	413.6499938964844	407.9599914550781	408.3399963378906	406.1964111328125	1728400
329	2021-11-09	406.1099853515625	407.5799865722656	400.05999755859375	405.3500061035156	403.22210693359375	2246900
330	2021-11-10	402.3299865722656	405.54998779296875	397.25	399.1199951171875	397.0248107910156	2243900
331	2021-11-11	400.1400146484375	403.760009765625	398.510009765625	402.3399963378906	400.2279052734375	1252400
332	2021-11-12	403.0	405.1000061035156	399.20001220703125	404.9100036621094	402.784423828125	1359400
333	2021-11-15	406.0	407.3399963378906	403.9100036621094	404.80999755859375	402.6849365234375	1436500
334	2021-11-16	403.9100036621094	405.8399963378906	399.0	403.0899963378906	400.9739685058594	1311000
335	2021-11-17	401.8500061035156	402.6499938964844	391.4700012207031	391.54998779296875	389.4945373535156	2927000
336	2021-11-18	392.29998779296875	393.9200134277344	385.67999267578125	391.3699951171875	389.31549072265625	1847400
337	2021-11-19	382.3800048828125	390.239990234375	381.0400085449219	387.3900146484375	385.3564147949219	2610400
338	2021-11-22	393.1600036621094	402.489990234375	390.17999267578125	396.1600036621094	394.0803527832031	3058700
339	2021-11-23	400.25	406.9599914550781	397.510009765625	406.3399963378906	404.2069091796875	2402300
340	2021-11-24	405.0	407.4800109863281	398.29998779296875	399.19000244140625	397.0944519042969	2186300
341	2021-11-26	384.4800109863281	391.7099914550781	382.7200012207031	389.3900146484375	387.3459167480469	2687900
342	2021-11-29	394.0	396.3699951171875	382.45001220703125	386.5400085449219	384.5108642578125	2883400
343	2021-11-30	383.5299987792969	386.8299865722656	377.260009765625	380.989990234375	378.989990234375	4570400
344	2021-12-01	383.82000732421875	390.1600036621094	376.2099914550781	376.4800109863281	376.4800109863281	2476000
345	2021-12-02	378.0	389.0899963378906	376.0299987792969	387.5400085449219	387.5400085449219	3343700
346	2021-12-03	389.8800048828125	389.8800048828125	379.0299987792969	382.7300109863281	382.7300109863281	2806300