Volt/voltron/data/GWW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	339.0400085449219	347.45001220703125	336.04998779296875	341.3900146484375	333.55926513671875	395800
3	2020-07-27	341.04998779296875	346.1099853515625	339.30999755859375	339.7900085449219	331.9960021972656	385500
4	2020-07-28	337.7699890136719	338.3900146484375	333.5199890136719	333.6499938964844	325.9968566894531	358900
5	2020-07-29	335.2099914550781	343.17999267578125	335.2099914550781	340.760009765625	332.9437255859375	488300
6	2020-07-30	336.3299865722656	340.4800109863281	333.1000061035156	339.7900085449219	331.9960021972656	239500
7	2020-07-31	340.19000244140625	341.7200012207031	335.1600036621094	341.5299987792969	333.69610595703125	478200
8	2020-08-03	342.9200134277344	345.8399963378906	341.8800048828125	341.9599914550781	334.1162109375	197900
9	2020-08-04	341.0400085449219	342.9200134277344	337.70001220703125	338.5199890136719	330.755126953125	259200
10	2020-08-05	340.42999267578125	344.7099914550781	336.9100036621094	344.4100036621094	336.5100402832031	275400
11	2020-08-06	344.4100036621094	346.8800048828125	343.2699890136719	346.5899963378906	338.6399841308594	294300
12	2020-08-07	345.3999938964844	349.510009765625	343.3800048828125	349.3800048828125	342.879638671875	197600
13	2020-08-10	348.5	353.739990234375	347.9200134277344	352.07000732421875	345.5196228027344	248400
14	2020-08-11	352.07000732421875	356.7799987792969	351.3999938964844	352.9200134277344	346.3537902832031	369000
15	2020-08-12	354.69000244140625	358.05999755859375	352.7699890136719	355.80999755859375	349.1900634765625	186500
16	2020-08-13	353.95001220703125	354.8599853515625	350.5199890136719	352.07000732421875	345.5196228027344	120900
17	2020-08-14	351.25	354.32000732421875	348.3599853515625	351.3800048828125	344.8424377441406	147800
18	2020-08-17	350.1600036621094	354.2099914550781	348.57000732421875	351.8999938964844	345.3527526855469	270900
19	2020-08-18	352.8599853515625	355.3599853515625	352.1700134277344	353.25	346.67767333984375	217000
20	2020-08-19	354.8800048828125	355.510009765625	350.2200012207031	350.8299865722656	344.30267333984375	125400
21	2020-08-20	349.5400085449219	355.6499938964844	349.0299987792969	354.25	347.6590270996094	164100
22	2020-08-21	353.239990234375	355.45001220703125	350.6499938964844	352.6099853515625	346.049560546875	176600
23	2020-08-24	352.3299865722656	353.7200012207031	346.0299987792969	349.1600036621094	342.66375732421875	322700
24	2020-08-25	351.1300048828125	355.4800109863281	350.6099853515625	354.67999267578125	348.0810546875	296500
25	2020-08-26	352.2300109863281	365.6600036621094	352.2300109863281	361.489990234375	354.76434326171875	501800
26	2020-08-27	361.4200134277344	366.25	361.19000244140625	362.4700012207031	355.7261047363281	226200
27	2020-08-28	361.489990234375	366.5299987792969	361.0199890136719	365.9800109863281	359.1708068847656	215800
28	2020-08-31	365.0	369.3599853515625	363.7799987792969	365.42999267578125	358.63104248046875	310000
29	2020-09-01	364.25	367.760009765625	362.8699951171875	367.4200134277344	360.58404541015625	178700
30	2020-09-02	368.3999938964844	371.8699951171875	367.1000061035156	370.5	363.6067199707031	226900
31	2020-09-03	371.82000732421875	371.82000732421875	357.4599914550781	360.1199951171875	353.4198303222656	169600
32	2020-09-04	362.0	364.17999267578125	351.6700134277344	358.0799865722656	351.41778564453125	232200
33	2020-09-08	358.3800048828125	358.5899963378906	349.7699890136719	350.1600036621094	343.6451416015625	378500
34	2020-09-09	353.25	363.4200134277344	353.25	361.2799987792969	354.5582275390625	228300
35	2020-09-10	360.25	360.25	350.4599914550781	351.32000732421875	344.7835388183594	229700
36	2020-09-11	352.8800048828125	355.92999267578125	350.9599914550781	355.17999267578125	348.57177734375	210800
37	2020-09-14	358.6400146484375	358.6400146484375	352.6499938964844	354.3399963378906	347.7473449707031	202000
38	2020-09-15	356.4700012207031	358.67999267578125	354.6499938964844	354.6499938964844	348.0516052246094	205500
39	2020-09-16	361.0899963378906	362.79998779296875	356.0899963378906	356.7099914550781	350.0732727050781	331000
40	2020-09-17	353.6300048828125	359.6499938964844	350.0799865722656	355.42999267578125	348.81707763671875	312900
41	2020-09-18	354.57000732421875	357.45001220703125	349.7799987792969	351.0899963378906	344.557861328125	466000
42	2020-09-21	346.79998779296875	349.260009765625	338.0299987792969	341.57000732421875	335.2149658203125	388400
43	2020-09-22	341.6000061035156	345.1700134277344	338.79998779296875	343.67999267578125	337.28570556640625	376100
44	2020-09-23	343.5199890136719	345.20001220703125	338.1300048828125	339.0899963378906	332.7810974121094	430300
45	2020-09-24	340.5199890136719	347.17999267578125	337.25	342.4800109863281	336.1080627441406	246600
46	2020-09-25	341.1700134277344	350.19000244140625	339.79998779296875	347.3999938964844	340.93646240234375	246900
47	2020-09-28	351.4200134277344	357.0299987792969	351.4200134277344	353.6700134277344	347.08984375	156000
48	2020-09-29	353.5799865722656	354.4599914550781	349.0799865722656	352.0799865722656	345.5294189453125	115100
49	2020-09-30	356.0799865722656	359.7699890136719	353.6099853515625	356.7699890136719	350.1321716308594	335600
50	2020-10-01	358.1700134277344	360.1600036621094	352.8500061035156	358.0299987792969	351.36871337890625	254900
51	2020-10-02	355.1099853515625	362.0199890136719	353.4700012207031	359.3900146484375	352.7034606933594	162900
52	2020-10-05	361.92999267578125	372.67999267578125	361.92999267578125	371.1600036621094	364.2544250488281	193600
53	2020-10-06	372.44000244140625	374.17999267578125	367.3500061035156	367.7099914550781	360.8686218261719	315600
54	2020-10-07	371.510009765625	379.29998779296875	370.82000732421875	376.3999938964844	369.39697265625	200200
55	2020-10-08	376.7300109863281	389.1700134277344	376.3900146484375	385.989990234375	378.8084716796875	468800
56	2020-10-09	386.67999267578125	392.3500061035156	383.1199951171875	385.4200134277344	378.24908447265625	417300
57	2020-10-12	388.5400085449219	392.5299987792969	385.7900085449219	388.6600036621094	381.4288635253906	265500
58	2020-10-13	385.489990234375	386.3299865722656	380.1099853515625	384.1600036621094	377.0125732421875	296100
59	2020-10-14	386.5899963378906	391.0	383.7699890136719	386.239990234375	379.0538330078125	246600
60	2020-10-15	381.510009765625	387.44000244140625	381.510009765625	385.6499938964844	378.474853515625	193900
61	2020-10-16	388.17999267578125	390.3800048828125	382.75	383.5400085449219	376.4040832519531	432900
62	2020-10-19	385.32000732421875	387.17999267578125	373.3800048828125	374.739990234375	367.767822265625	312200
63	2020-10-20	377.9599914550781	381.2900085449219	374.5899963378906	375.8399963378906	368.8473815917969	248400
64	2020-10-21	375.5799865722656	379.489990234375	370.5299987792969	373.44000244140625	366.4920349121094	442600
65	2020-10-22	371.3599853515625	375.6099853515625	352.760009765625	362.0199890136719	355.28448486328125	597200
66	2020-10-23	363.1700134277344	367.80999755859375	360.0	361.0299987792969	354.31292724609375	346600
67	2020-10-26	356.9200134277344	361.4800109863281	356.1099853515625	361.2799987792969	354.5582275390625	415600
68	2020-10-27	362.29998779296875	364.0	357.4599914550781	357.6400146484375	350.98602294921875	289900
69	2020-10-28	352.5799865722656	358.6099853515625	350.79998779296875	352.54998779296875	345.9906921386719	528600
70	2020-10-29	352.010009765625	354.57000732421875	348.29998779296875	350.1099853515625	343.5960693359375	306700
71	2020-10-30	348.8699951171875	351.92999267578125	345.0	350.0199890136719	343.50775146484375	382700
72	2020-11-02	354.239990234375	363.29998779296875	354.239990234375	363.2300109863281	356.47198486328125	283600
73	2020-11-03	366.7300109863281	374.0400085449219	366.7300109863281	371.2200012207031	364.3133544921875	230800
74	2020-11-04	374.9599914550781	379.3299865722656	368.8299865722656	374.7099914550781	367.7384033203125	375200
75	2020-11-05	379.8900146484375	383.75	376.8999938964844	378.8399963378906	371.7915344238281	304700
76	2020-11-06	378.510009765625	393.25	377.44000244140625	390.6300048828125	384.916748046875	327400
77	2020-11-09	403.1600036621094	411.8699951171875	388.2200012207031	388.2200012207031	382.5419616699219	406600
78	2020-11-10	390.1099853515625	405.75	388.8900146484375	404.4800109863281	398.56414794921875	420200
79	2020-11-11	405.0	407.3999938964844	399.489990234375	403.3900146484375	397.4901123046875	286000
80	2020-11-12	403.3999938964844	403.3999938964844	394.6300048828125	398.1700134277344	392.34649658203125	198300
81	2020-11-13	400.0	409.0	400.0	403.30999755859375	397.4112548828125	214800
82	2020-11-16	406.760009765625	414.9700012207031	404.6199951171875	414.5299987792969	408.4671630859375	325500
83	2020-11-17	412.4700012207031	412.8999938964844	405.5199890136719	410.4599914550781	404.4566955566406	245900
84	2020-11-18	411.489990234375	420.5400085449219	411.489990234375	415.010009765625	408.9401550292969	310400
85	2020-11-19	413.05999755859375	424.0799865722656	411.5299987792969	422.8599853515625	416.6753234863281	290500
86	2020-11-20	419.3399963378906	419.3399963378906	405.2300109863281	409.29998779296875	403.3136291503906	417600
87	2020-11-23	411.3500061035156	416.2799987792969	407.9200134277344	414.8500061035156	408.7825012207031	241100
88	2020-11-24	416.3699951171875	423.9700012207031	415.2300109863281	420.54998779296875	414.39910888671875	324700
89	2020-11-25	420.1400146484375	421.69000244140625	410.2099914550781	414.5799865722656	408.5164489746094	507400
90	2020-11-27	413.8299865722656	418.7300109863281	413.8299865722656	414.5799865722656	408.5164489746094	140600
91	2020-11-30	414.0	418.75	411.5799865722656	418.29998779296875	412.1820373535156	565500
92	2020-12-01	424.3299865722656	427.8999938964844	412.7699890136719	413.1400146484375	407.09747314453125	346800
93	2020-12-02	411.7200012207031	415.3999938964844	406.0899963378906	407.32000732421875	401.36260986328125	254300
94	2020-12-03	405.07000732421875	410.3999938964844	401.6600036621094	402.67999267578125	396.79046630859375	256400
95	2020-12-04	402.1199951171875	407.44000244140625	402.1199951171875	404.7699890136719	398.84991455078125	226400
96	2020-12-07	402.44000244140625	409.1000061035156	402.30999755859375	405.0	399.0765686035156	228000
97	2020-12-08	403.0	408.1300048828125	403.0	406.6700134277344	400.72216796875	215300
98	2020-12-09	410.1300048828125	412.8500061035156	407.80999755859375	411.2200012207031	405.20556640625	245800
99	2020-12-10	408.32000732421875	408.32000732421875	400.5	402.32000732421875	396.435791015625	254500
100	2020-12-11	400.0	405.8800048828125	400.0	403.5299987792969	397.6280822753906	265600
101	2020-12-14	400.0	405.8900146484375	400.0	400.4599914550781	394.6029357910156	241300
102	2020-12-15	403.510009765625	408.0799865722656	401.54998779296875	405.6000061035156	399.66778564453125	207400
103	2020-12-16	405.2799987792969	408.32000732421875	402.0400085449219	406.3800048828125	400.4363708496094	255900
104	2020-12-17	407.5799865722656	411.0799865722656	407.0400085449219	410.0400085449219	404.0428466796875	259100
105	2020-12-18	410.4700012207031	411.7099914550781	404.54998779296875	410.4599914550781	404.4566955566406	536500
106	2020-12-21	405.0	414.010009765625	401.6000061035156	411.7799987792969	405.75738525390625	317400
107	2020-12-22	413.45001220703125	413.739990234375	410.0	410.3299865722656	404.32855224609375	262500
108	2020-12-23	410.1000061035156	412.3800048828125	403.44000244140625	410.6600036621094	404.6537780761719	321100
109	2020-12-24	410.3699951171875	416.0400085449219	410.3699951171875	415.57000732421875	409.491943359375	152800
110	2020-12-28	418.3500061035156	422.55999755859375	413.8900146484375	414.29998779296875	408.2405090332031	203700
111	2020-12-29	415.6400146484375	416.6499938964844	405.5899963378906	407.2799987792969	401.3232116699219	202600
112	2020-12-30	407.1499938964844	409.7699890136719	402.9599914550781	406.8299865722656	400.8797912597656	179900
113	2020-12-31	405.7200012207031	408.8500061035156	402.30999755859375	408.3399963378906	402.3677062988281	223500
114	2021-01-04	410.44000244140625	411.489990234375	391.1700134277344	393.7200012207031	387.9615173339844	432700
115	2021-01-05	392.92999267578125	398.75	392.92999267578125	394.8599853515625	389.0848388671875	381800
116	2021-01-06	395.8999938964844	401.2099914550781	394.45001220703125	397.1700134277344	391.361083984375	377900
117	2021-01-07	398.25	400.8900146484375	391.3999938964844	400.010009765625	394.1595764160156	319900
118	2021-01-08	403.4700012207031	404.1600036621094	388.3299865722656	396.67999267578125	390.87823486328125	418400
119	2021-01-11	393.739990234375	395.82000732421875	391.0799865722656	391.7099914550781	385.98095703125	336600
120	2021-01-12	393.6199951171875	402.5799865722656	390.8399963378906	401.6600036621094	395.785400390625	350600
121	2021-01-13	401.4700012207031	402.1600036621094	387.4100036621094	388.489990234375	382.80804443359375	400400
122	2021-01-14	389.57000732421875	392.0799865722656	382.010009765625	383.3999938964844	377.79248046875	323100
123	2021-01-15	382.0	390.260009765625	378.3699951171875	388.6600036621094	382.9755554199219	852500
124	2021-01-19	391.5299987792969	395.42999267578125	388.6600036621094	394.489990234375	388.7202453613281	340300
125	2021-01-20	396.05999755859375	396.05999755859375	388.3299865722656	392.9599914550781	387.2126159667969	307900
126	2021-01-21	392.0	395.92999267578125	389.7200012207031	391.1499938964844	385.42913818359375	316600
127	2021-01-22	389.7099914550781	395.8399963378906	386.57000732421875	393.489990234375	387.7348937988281	248400
128	2021-01-25	393.45001220703125	394.7799987792969	386.69000244140625	387.94000244140625	382.26605224609375	306500
129	2021-01-26	388.0199890136719	389.7200012207031	376.510009765625	376.69000244140625	371.1806335449219	346300
130	2021-01-27	373.82000732421875	374.57000732421875	360.9700012207031	370.4599914550781	365.0417175292969	636400
131	2021-01-28	371.19000244140625	376.70001220703125	368.80999755859375	371.9100036621094	366.47052001953125	660000
132	2021-01-29	369.79998779296875	374.0	360.94000244140625	364.3900146484375	359.0605163574219	460800
133	2021-02-01	367.19000244140625	372.6400146484375	366.2799987792969	370.32000732421875	364.9037780761719	395500
134	2021-02-02	374.79998779296875	378.3399963378906	369.9800109863281	373.1099853515625	367.6529541015625	419400
135	2021-02-03	368.75	371.95001220703125	356.2300109863281	366.1099853515625	360.7553405761719	661700
136	2021-02-04	368.4200134277344	378.3599853515625	366.0	372.0	366.5592041015625	491500
137	2021-02-05	371.510009765625	373.0799865722656	364.7200012207031	367.8999938964844	364.016357421875	431700
138	2021-02-08	369.44000244140625	381.9200134277344	369.44000244140625	378.80999755859375	374.8111877441406	395300
139	2021-02-09	378.0	379.2200012207031	372.8500061035156	374.69000244140625	370.7346496582031	325300
140	2021-02-10	375.7799987792969	377.80999755859375	373.0	376.25	372.2781982421875	357100
141	2021-02-11	379.1600036621094	381.1499938964844	372.0400085449219	374.1499938964844	370.20037841796875	207600
142	2021-02-12	372.44000244140625	375.8699951171875	370.42999267578125	372.0799865722656	368.1521911621094	206300
143	2021-02-16	373.6199951171875	374.80999755859375	369.6400146484375	369.6499938964844	365.74786376953125	222100
144	2021-02-17	367.80999755859375	373.5400085449219	367.0	372.17999267578125	368.25115966796875	209600
145	2021-02-18	369.6600036621094	377.3299865722656	369.6600036621094	375.7900085449219	371.82305908203125	200600
146	2021-02-19	377.32000732421875	383.55999755859375	377.010009765625	379.3999938964844	375.39495849609375	228600
147	2021-02-22	378.8999938964844	381.07000732421875	375.44000244140625	377.3399963378906	373.356689453125	191900
148	2021-02-23	379.3599853515625	380.42999267578125	369.260009765625	379.5799865722656	375.5730285644531	284300
149	2021-02-24	379.8699951171875	387.3599853515625	378.5	385.57000732421875	381.49981689453125	314700
150	2021-02-25	385.0299987792969	389.19000244140625	379.1600036621094	379.9599914550781	375.94903564453125	239400
151	2021-02-26	381.3500061035156	382.4200134277344	372.7099914550781	372.7099914550781	368.7755432128906	368900
152	2021-03-01	376.1199951171875	390.92999267578125	376.1199951171875	387.82000732421875	383.72607421875	256900
153	2021-03-02	386.260009765625	387.54998779296875	382.6499938964844	385.6600036621094	381.5888671875	205200
154	2021-03-03	386.7799987792969	393.42999267578125	386.19000244140625	387.7699890136719	383.6765441894531	280700
155	2021-03-04	390.1499938964844	390.2099914550781	375.5	378.95001220703125	374.94970703125	391000
156	2021-03-05	381.6300048828125	399.9800109863281	377.7099914550781	399.1099853515625	394.8968505859375	489200
157	2021-03-08	399.8599853515625	406.20001220703125	397.1000061035156	398.4800109863281	394.2735290527344	357100
158	2021-03-09	401.25	402.2799987792969	387.8599853515625	388.45001220703125	384.34942626953125	404400
159	2021-03-10	390.7699890136719	398.9700012207031	386.6000061035156	395.9100036621094	391.73065185546875	299300
160	2021-03-11	395.9100036621094	395.9100036621094	386.1099853515625	386.6700134277344	382.58819580078125	338900
161	2021-03-12	386.8699951171875	395.4800109863281	386.3699951171875	395.010009765625	390.84014892578125	298200
162	2021-03-15	395.1000061035156	400.1600036621094	393.0400085449219	399.739990234375	395.5202331542969	230700
163	2021-03-16	399.19000244140625	399.69000244140625	387.6000061035156	389.4599914550781	385.3487243652344	285000
164	2021-03-17	391.20001220703125	400.8599853515625	388.7099914550781	400.04998779296875	395.826904296875	320000
165	2021-03-18	400.3699951171875	408.739990234375	399.6000061035156	404.6099853515625	400.33880615234375	316100
166	2021-03-19	405.5299987792969	405.5299987792969	393.67999267578125	400.5400085449219	396.3117980957031	680000
167	2021-03-22	401.57000732421875	401.6700134277344	394.44000244140625	399.7099914550781	395.49053955078125	312500
168	2021-03-23	397.5899963378906	402.739990234375	392.1099853515625	394.30999755859375	390.14752197265625	215200
169	2021-03-24	396.3900146484375	400.7300109863281	394.7200012207031	395.3900146484375	391.2161560058594	236400
170	2021-03-25	395.67999267578125	399.6499938964844	390.0799865722656	397.5899963378906	393.3929443359375	222700
171	2021-03-26	398.8699951171875	400.0899963378906	394.9800109863281	399.3699951171875	395.15411376953125	378100
172	2021-03-29	399.1600036621094	404.0400085449219	397.05999755859375	400.1700134277344	395.9456787109375	229700
173	2021-03-30	399.25	402.19000244140625	397.6700134277344	398.6700134277344	394.4615173339844	189400
174	2021-03-31	398.239990234375	402.95001220703125	395.0400085449219	400.92999267578125	396.6976623535156	426700
175	2021-04-01	402.2099914550781	407.30999755859375	396.2200012207031	406.3500061035156	402.0604553222656	259300
176	2021-04-05	407.69000244140625	408.05999755859375	403.1400146484375	407.6499938964844	403.3467102050781	258300
177	2021-04-06	406.20001220703125	415.2799987792969	406.20001220703125	408.42999267578125	404.1184997558594	260900
178	2021-04-07	410.6400146484375	410.6400146484375	397.75	398.739990234375	394.5307922363281	269900
179	2021-04-08	398.0199890136719	402.2699890136719	396.4100036621094	397.9100036621094	393.70953369140625	318400
180	2021-04-09	399.9700012207031	401.6199951171875	396.1499938964844	401.6199951171875	397.38037109375	304800
181	2021-04-12	401.6199951171875	406.9800109863281	401.6199951171875	405.9700012207031	401.6844787597656	165100
182	2021-04-13	403.4700012207031	404.4100036621094	397.30999755859375	400.1499938964844	395.9258728027344	259000
183	2021-04-14	399.07000732421875	406.1499938964844	398.8699951171875	400.4599914550781	396.23260498046875	161400
184	2021-04-15	401.04998779296875	404.55999755859375	399.44000244140625	404.45001220703125	400.18048095703125	158100
185	2021-04-16	406.95001220703125	408.260009765625	401.510009765625	406.8800048828125	402.5848388671875	227000
186	2021-04-19	406.0	409.04998779296875	404.55999755859375	408.9800109863281	404.6627197265625	187300
187	2021-04-20	410.82000732421875	414.05999755859375	409.2699890136719	413.70001220703125	409.3328857421875	308200
188	2021-04-21	415.0	427.7699890136719	414.9599914550781	424.0400085449219	419.563720703125	388700
189	2021-04-22	425.9800109863281	426.489990234375	418.6600036621094	419.1199951171875	414.6956481933594	332300
190	2021-04-23	420.0	425.510009765625	418.510009765625	423.55999755859375	419.0887756347656	169400
191	2021-04-26	423.95001220703125	426.8500061035156	419.4100036621094	419.7900085449219	415.3585510253906	186700
192	2021-04-27	420.0	423.8699951171875	416.3999938964844	423.32000732421875	418.851318359375	192300
193	2021-04-28	424.7200012207031	427.489990234375	421.5400085449219	422.2200012207031	417.7629089355469	269200
194	2021-04-29	425.5199890136719	430.6499938964844	423.8999938964844	429.8999938964844	425.3618469238281	268500
195	2021-04-30	440.0	452.82000732421875	432.0199890136719	433.5400085449219	428.9634094238281	647800
196	2021-05-03	438.55999755859375	446.0	437.6700134277344	443.8800048828125	439.1942443847656	249000
197	2021-05-04	446.6700134277344	456.8800048828125	443.70001220703125	456.3399963378906	451.5227355957031	312300
198	2021-05-05	456.3500061035156	460.9700012207031	456.3500061035156	460.55999755859375	455.69818115234375	291400
199	2021-05-06	462.6099853515625	463.44000244140625	454.3699951171875	459.0	454.1546630859375	343200
200	2021-05-07	455.0	467.5799865722656	453.7200012207031	465.6400146484375	462.3564453125	226500
201	2021-05-10	468.42999267578125	479.8699951171875	468.42999267578125	474.2200012207031	470.87591552734375	293100
202	2021-05-11	472.19000244140625	472.8500061035156	460.0	462.70001220703125	459.4371643066406	273500
203	2021-05-12	464.2799987792969	464.2799987792969	453.6000061035156	454.20001220703125	450.9970703125	245400
204	2021-05-13	454.20001220703125	467.05999755859375	453.739990234375	465.1000061035156	461.82025146484375	215000
205	2021-05-14	467.0400085449219	467.54998779296875	463.1199951171875	467.05999755859375	463.76641845703125	208200
206	2021-05-17	467.0	469.489990234375	462.1199951171875	467.07000732421875	463.7763366699219	238900
207	2021-05-18	466.1400146484375	467.07000732421875	454.4200134277344	454.7699890136719	451.56304931640625	229000
208	2021-05-19	452.5899963378906	456.80999755859375	447.1000061035156	456.2099914550781	452.9928894042969	256900
209	2021-05-20	455.25	458.7900085449219	453.8800048828125	454.739990234375	451.53326416015625	186100
210	2021-05-21	456.6199951171875	460.7699890136719	455.5299987792969	456.42999267578125	453.21136474609375	408900
211	2021-05-24	458.82000732421875	461.8699951171875	455.3399963378906	460.010009765625	456.7661437988281	152400
212	2021-05-25	460.260009765625	461.69000244140625	458.7300109863281	460.82000732421875	457.5704040527344	181000
213	2021-05-26	460.1199951171875	463.42999267578125	456.9599914550781	460.6400146484375	457.3916931152344	160000
214	2021-05-27	465.0	465.70001220703125	458.8500061035156	459.1199951171875	455.88238525390625	393800
215	2021-05-28	462.0	464.3399963378906	461.6400146484375	462.1600036621094	458.9009704589844	144000
216	2021-06-01	467.3299865722656	469.44000244140625	461.3900146484375	462.6600036621094	459.3974304199219	166900
217	2021-06-02	462.57000732421875	466.4700012207031	460.2699890136719	461.6400146484375	458.3846130371094	185700
218	2021-06-03	460.0	464.70001220703125	457.32000732421875	463.4599914550781	460.1917724609375	156900
219	2021-06-04	465.8999938964844	466.7799987792969	461.0899963378906	464.6499938964844	461.3733825683594	153500
220	2021-06-07	465.0	465.0	459.04998779296875	459.80999755859375	456.5675354003906	254600
221	2021-06-08	459.7900085449219	463.57000732421875	456.0899963378906	462.4800109863281	459.21868896484375	123500
222	2021-06-09	463.739990234375	463.739990234375	458.5400085449219	458.54998779296875	455.31640625	140100
223	2021-06-10	461.2200012207031	462.7200012207031	458.45001220703125	459.54998779296875	456.3093566894531	133200
224	2021-06-11	461.32000732421875	462.739990234375	458.04998779296875	459.20001220703125	455.9618225097656	141100
225	2021-06-14	456.4599914550781	459.05999755859375	451.1099853515625	454.79998779296875	451.59283447265625	193800
226	2021-06-15	454.6300048828125	458.8800048828125	451.0799865722656	458.7200012207031	455.4851989746094	156200
227	2021-06-16	459.5400085449219	459.5400085449219	448.69000244140625	448.94000244140625	445.774169921875	191900
228	2021-06-17	449.7200012207031	449.8599853515625	437.0	440.9700012207031	437.8603820800781	250300
229	2021-06-18	434.2099914550781	439.17999267578125	433.0	436.5299987792969	433.4516906738281	365400
230	2021-06-21	439.30999755859375	447.1099853515625	439.30999755859375	445.0899963378906	441.9513244628906	200900
231	2021-06-22	445.0	445.7200012207031	440.5799865722656	442.57000732421875	439.4490966796875	197600
232	2021-06-23	441.9100036621094	447.8500061035156	438.3699951171875	444.42999267578125	441.29595947265625	262500
233	2021-06-24	446.1000061035156	446.4599914550781	440.5899963378906	441.6099853515625	438.495849609375	227000
234	2021-06-25	443.6300048828125	446.25	442.3800048828125	442.94000244140625	439.8164978027344	314200
235	2021-06-28	442.70001220703125	444.8599853515625	440.0	443.760009765625	440.6307067871094	141700
236	2021-06-29	444.1000061035156	448.7699890136719	443.5299987792969	448.30999755859375	445.14862060546875	161300
237	2021-06-30	449.010009765625	450.3800048828125	436.760009765625	438.0	434.9113464355469	505000
238	2021-07-01	442.6199951171875	445.7900085449219	439.7900085449219	444.8399963378906	441.7030944824219	279000
239	2021-07-02	444.6600036621094	449.1700134277344	443.1300048828125	446.7099914550781	443.5599060058594	188000
240	2021-07-06	449.7300109863281	451.7099914550781	438.7900085449219	447.3699951171875	444.2152404785156	307000
241	2021-07-07	445.4800109863281	459.44000244140625	445.4800109863281	459.0	455.7632141113281	214500
242	2021-07-08	454.20001220703125	456.1400146484375	447.75	449.70001220703125	446.52880859375	190200
243	2021-07-09	455.7699890136719	457.8699951171875	453.4800109863281	456.8299865722656	453.6085510253906	154900
244	2021-07-12	453.6199951171875	458.3800048828125	452.8699951171875	457.70001220703125	454.472412109375	144400
245	2021-07-13	457.3800048828125	459.239990234375	453.3900146484375	455.17999267578125	451.97015380859375	202600
246	2021-07-14	457.55999755859375	459.2099914550781	453.5899963378906	457.19000244140625	453.96600341796875	200500
247	2021-07-15	454.80999755859375	461.0	454.80999755859375	457.7099914550781	454.4823303222656	212900
248	2021-07-16	459.2300109863281	459.75	452.29998779296875	453.19000244140625	449.99420166015625	174100
249	2021-07-19	448.4700012207031	451.0899963378906	445.9200134277344	449.5199890136719	446.3500671386719	213800
250	2021-07-20	451.8800048828125	460.239990234375	451.8800048828125	459.5299987792969	456.28948974609375	180700
251	2021-07-21	461.1700134277344	464.19000244140625	456.0400085449219	457.7300109863281	454.502197265625	189700
252	2021-07-22	457.8599853515625	459.9200134277344	453.3399963378906	454.42999267578125	451.2254638671875	118700
253	2021-07-23	458.1499938964844	459.3299865722656	453.8599853515625	458.6600036621094	455.4256286621094	148400
254	2021-07-26	456.94000244140625	458.1400146484375	453.1300048828125	456.7200012207031	453.49932861328125	225200
255	2021-07-27	456.0899963378906	458.7799987792969	451.9599914550781	456.17999267578125	452.9631042480469	170800
256	2021-07-28	456.0199890136719	457.75	448.44000244140625	454.0799865722656	450.8779296875	192900
257	2021-07-29	456.8399963378906	461.75	454.7699890136719	461.2300109863281	457.9775390625	287200
258	2021-07-30	431.69000244140625	453.2099914550781	431.69000244140625	444.5799865722656	441.4449157714844	506700
259	2021-08-02	439.8699951171875	444.1499938964844	438.8399963378906	440.1600036621094	437.05609130859375	291600
260	2021-08-03	444.2900085449219	447.8999938964844	439.3900146484375	445.95001220703125	442.8052673339844	308700
261	2021-08-04	443.8800048828125	444.989990234375	437.4100036621094	439.3500061035156	436.2518005371094	257900
262	2021-08-05	442.4800109863281	444.3399963378906	438.0400085449219	439.260009765625	436.1624450683594	306100
263	2021-08-06	440.2099914550781	441.69000244140625	435.07000732421875	438.69000244140625	437.2088928222656	196300
264	2021-08-09	436.9700012207031	438.25	435.3500061035156	437.7300109863281	436.2521667480469	165700
265	2021-08-10	439.20001220703125	445.3800048828125	437.3500061035156	442.739990234375	441.2452087402344	182600
266	2021-08-11	443.2900085449219	446.79998779296875	441.7200012207031	445.3900146484375	443.88629150390625	209100
267	2021-08-12	446.79998779296875	446.79998779296875	437.9100036621094	438.07000732421875	436.59100341796875	213000
268	2021-08-13	438.19000244140625	441.2300109863281	437.3599853515625	438.69000244140625	437.2088928222656	166500
269	2021-08-16	436.239990234375	442.8500061035156	434.2900085449219	440.0799865722656	438.5942077636719	181500
270	2021-08-17	437.5400085449219	438.25	432.8800048828125	435.94000244140625	434.46820068359375	216200
271	2021-08-18	433.3699951171875	437.2200012207031	427.8800048828125	428.3599853515625	426.91375732421875	238800
272	2021-08-19	424.4599914550781	432.3699951171875	423.3599853515625	429.6600036621094	428.2093811035156	192000
273	2021-08-20	431.7300109863281	435.4599914550781	430.7799987792969	430.989990234375	429.5348815917969	515900
274	2021-08-23	433.4100036621094	435.8699951171875	431.6600036621094	432.3500061035156	430.89031982421875	234100
275	2021-08-24	433.2799987792969	435.7300109863281	430.760009765625	430.989990234375	429.5348815917969	200000
276	2021-08-25	430.9200134277344	436.8299865722656	430.75	435.82000732421875	434.3486022949219	181300
277	2021-08-26	434.7799987792969	434.7799987792969	428.30999755859375	428.80999755859375	427.36224365234375	336600
278	2021-08-27	431.4599914550781	433.82000732421875	430.79998779296875	432.1300048828125	430.6710510253906	139800
279	2021-08-30	432.5199890136719	438.5199890136719	432.29998779296875	434.6000061035156	433.1327209472656	161400
280	2021-08-31	434.5799865722656	436.9800109863281	431.67999267578125	433.70001220703125	432.2357482910156	397800
281	2021-09-01	434.0	434.0	424.6600036621094	429.2300109863281	427.7808532714844	306000
282	2021-09-02	431.25	436.04998779296875	430.9800109863281	435.3999938964844	433.92999267578125	269500
283	2021-09-03	433.79998779296875	433.8900146484375	428.8999938964844	429.6499938964844	428.19940185546875	226900
284	2021-09-07	429.5	429.5	421.3999938964844	421.45001220703125	420.0271301269531	317800
285	2021-09-08	419.8999938964844	421.9100036621094	414.19000244140625	418.1499938964844	416.7382507324219	357600
286	2021-09-09	418.5299987792969	420.739990234375	415.6199951171875	416.5400085449219	415.1336975097656	275900
287	2021-09-10	417.8500061035156	418.75	414.6600036621094	415.2300109863281	413.828125	217400
288	2021-09-13	417.7300109863281	417.7900085449219	408.0899963378906	413.239990234375	411.8448181152344	295500
289	2021-09-14	415.44000244140625	415.44000244140625	407.8999938964844	409.8800048828125	408.4961853027344	365600
290	2021-09-15	409.6000061035156	414.8399963378906	407.9100036621094	412.1199951171875	410.7286071777344	283800
291	2021-09-16	412.45001220703125	412.7699890136719	408.4200134277344	409.05999755859375	407.6789245605469	232300
292	2021-09-17	406.5199890136719	407.0899963378906	402.010009765625	402.4800109863281	401.12115478515625	475800
293	2021-09-20	397.25	404.8800048828125	396.17999267578125	404.17999267578125	402.8153991699219	275100
294	2021-09-21	404.67999267578125	406.6400146484375	400.9599914550781	401.2699890136719	399.91522216796875	196500
295	2021-09-22	403.7300109863281	405.1600036621094	401.2200012207031	402.17999267578125	400.8221435546875	168700
296	2021-09-23	403.6400146484375	406.4100036621094	402.3599853515625	403.3900146484375	402.0281066894531	155500
297	2021-09-24	402.44000244140625	406.739990234375	402.44000244140625	405.3500061035156	403.9814758300781	139000
298	2021-09-27	405.67999267578125	413.17999267578125	404.79998779296875	408.2200012207031	406.8417663574219	222300
299	2021-09-28	407.1499938964844	409.75	402.30999755859375	402.7300109863281	401.3703308105469	230600
300	2021-09-29	405.3500061035156	407.1400146484375	401.42999267578125	401.739990234375	400.3836364746094	152700
301	2021-09-30	402.5799865722656	405.0799865722656	393.010009765625	393.05999755859375	391.7329406738281	273800
302	2021-10-01	393.20001220703125	401.489990234375	391.1600036621094	398.25	396.9054260253906	216900
303	2021-10-04	396.67999267578125	401.0	393.7200012207031	397.2300109863281	395.8888854980469	249000
304	2021-10-05	399.9700012207031	405.739990234375	397.2300109863281	402.2300109863281	400.87200927734375	197000
305	2021-10-06	399.8500061035156	409.9700012207031	398.760009765625	409.29998779296875	407.9181213378906	259700
306	2021-10-07	413.4200134277344	422.54998779296875	413.2900085449219	416.239990234375	414.8346862792969	288000
307	2021-10-08	414.4700012207031	419.0799865722656	414.29998779296875	417.239990234375	415.831298828125	167800
308	2021-10-11	418.8399963378906	420.3900146484375	413.6600036621094	413.8800048828125	412.482666015625	180600
309	2021-10-12	414.0	426.7699890136719	413.9100036621094	421.1300048828125	419.70819091796875	263600
310	2021-10-13	422.67999267578125	423.8399963378906	417.7200012207031	421.5899963378906	420.1666259765625	218300
311	2021-10-14	424.1199951171875	428.1600036621094	422.79998779296875	427.3900146484375	425.9470520019531	198000
312	2021-10-15	431.4200134277344	431.4200134277344	428.4800109863281	429.04998779296875	427.6014404296875	221100
313	2021-10-18	426.1300048828125	432.3800048828125	426.1300048828125	430.8699951171875	429.415283203125	179000
314	2021-10-19	433.25	437.8599853515625	431.3900146484375	436.32000732421875	434.846923828125	169000
315	2021-10-20	437.2300109863281	438.4800109863281	435.92999267578125	437.1400146484375	435.6641540527344	120900
316	2021-10-21	436.54998779296875	438.3999938964844	435.0199890136719	437.79998779296875	436.3218994140625	123600
317	2021-10-22	439.3900146484375	441.8500061035156	436.75	437.0400085449219	435.5644836425781	143100
318	2021-10-25	437.0400085449219	439.95001220703125	435.6300048828125	435.8299865722656	434.3585510253906	199500
319	2021-10-26	436.05999755859375	436.05999755859375	430.489990234375	430.6400146484375	429.18609619140625	184700
320	2021-10-27	430.80999755859375	431.7300109863281	421.9800109863281	424.5299987792969	423.0967102050781	288800
321	2021-10-28	426.80999755859375	431.75	425.2300109863281	430.760009765625	429.3056945800781	248700
322	2021-10-29	449.5400085449219	466.1099853515625	445.0	463.1099853515625	461.54644775390625	666000
323	2021-11-01	465.0	472.0400085449219	461.0199890136719	467.9200134277344	466.3402404785156	274300
324	2021-11-02	470.3999938964844	474.75	468.0799865722656	470.92999267578125	469.3400573730469	243000
325	2021-11-03	470.3800048828125	476.6400146484375	468.69000244140625	474.44000244140625	472.83819580078125	274700
326	2021-11-04	475.489990234375	484.0299987792969	474.010009765625	479.8299865722656	478.2099914550781	269600
327	2021-11-05	479.2900085449219	483.510009765625	472.260009765625	472.92999267578125	472.92999267578125	219000
328	2021-11-08	475.4800109863281	475.4800109863281	468.3299865722656	474.94000244140625	474.94000244140625	191900
329	2021-11-09	474.5	483.1600036621094	474.5	482.1300048828125	482.1300048828125	275100
330	2021-11-10	482.92999267578125	484.0	477.67999267578125	481.010009765625	481.010009765625	124000
331	2021-11-11	480.4800109863281	484.7699890136719	476.8900146484375	484.6099853515625	484.6099853515625	178000
332	2021-11-12	486.4800109863281	491.2699890136719	483.739990234375	489.8299865722656	489.8299865722656	120100
333	2021-11-15	490.3299865722656	491.3800048828125	484.25	484.4200134277344	484.4200134277344	189600
334	2021-11-16	485.4700012207031	494.2200012207031	485.4700012207031	489.9200134277344	489.9200134277344	147100
335	2021-11-17	490.0	490.0	483.25	486.5799865722656	486.5799865722656	151000
336	2021-11-18	488.1000061035156	488.1000061035156	481.0199890136719	482.2699890136719	482.2699890136719	161500
337	2021-11-19	483.3699951171875	485.4700012207031	479.8399963378906	482.6199951171875	482.6199951171875	213600
338	2021-11-22	484.20001220703125	495.7799987792969	481.80999755859375	492.75	492.75	279900
339	2021-11-23	493.489990234375	499.0	489.20001220703125	498.0	498.0	209100
340	2021-11-24	498.010009765625	501.04998779296875	496.3599853515625	498.44000244140625	498.44000244140625	215800
341	2021-11-26	492.05999755859375	495.739990234375	488.04998779296875	489.5400085449219	489.5400085449219	172800
342	2021-11-29	494.29998779296875	497.8999938964844	488.760009765625	495.5799865722656	495.5799865722656	169300
343	2021-11-30	492.95001220703125	493.67999267578125	479.67999267578125	481.4100036621094	481.4100036621094	510800
344	2021-12-01	486.69000244140625	489.57000732421875	476.8900146484375	477.260009765625	477.260009765625	305700
345	2021-12-02	479.29998779296875	491.19000244140625	478.20001220703125	488.010009765625	488.010009765625	190300
346	2021-12-03	489.7099914550781	492.1300048828125	483.0400085449219	491.44000244140625	491.44000244140625	300700