PriceSeer_data/raw_data/GS.csv

date,open,high,low,close,volume
2024-11-11,598.9,607.15,596.165,602.34,2510802.0
2024-11-12,598.05,602.09,591.47,592.59,2392850.0
2024-11-13,594.63,603.5499,592.65,594.22,1763195.0
2024-11-14,600.0,601.53,586.24,588.61,1670468.0
2024-11-15,593.36,595.14,587.09,593.54,2007812.0
2024-11-18,594.71,595.07,584.715,587.99,1857601.0
2024-11-19,579.66,584.7637,575.51,581.38,2217724.0
2024-11-20,583.83,587.8,576.62,581.93,1528869.0
2024-11-21,586.51,600.7,584.51,596.11,2282297.0
2024-11-22,596.22,603.94,594.44,602.78,1733996.0
2024-11-25,608.79,611.3,598.83,603.03,2940763.0
2024-11-26,600.13,607.19,593.0,605.5,2846937.0
2024-11-27,607.68,612.25,603.275,605.43,1424558.0
2024-11-29,609.31,612.73,607.06,608.57,1170180.0
2024-12-02,608.0,611.91,601.3,601.71,1804365.0
2024-12-03,608.96,611.42,600.8,602.08,1718093.0
2024-12-04,603.0,604.277,596.76,598.71,1617529.0
2024-12-05,600.53,606.56,596.35,596.8,1672772.0
2024-12-06,597.16,600.0,594.37,599.68,1405677.0
2024-12-09,598.99,602.9999,593.72,594.12,1633266.0
2024-12-10,590.0,596.27,583.76,585.03,2600805.0
2024-12-11,590.12,593.71,586.9,592.56,2195314.0
2024-12-12,592.59,596.3202,588.61,591.61,1218538.0
2024-12-13,594.0,595.0,585.08,585.48,1215371.0
2024-12-16,588.0,588.27,578.7,586.33,1713320.0
2024-12-17,580.84,581.61,572.2922,574.68,2314490.0
2024-12-18,577.49,579.4679,544.49,550.25,3271563.0
2024-12-19,561.44,567.0,553.6,553.99,2755784.0
2024-12-20,554.94,572.9,553.38,566.1,4515921.0
2024-12-23,565.0,571.64,561.8,570.78,1519949.0
2024-12-24,574.2,582.79,571.36,582.79,913403.0
2024-12-26,578.15,582.59,577.5,581.23,1092220.0
2024-12-27,577.0,581.9599,571.35,576.18,1486184.0
2024-12-30,567.27,576.0199,565.1,573.55,1265884.0
2024-12-31,575.07,576.92,570.395,572.62,1055809.0
2025-01-02,579.31,584.31,569.74,574.97,2219170.0
2025-01-03,581.0,582.14,571.7301,580.13,1422989.0
2025-01-06,584.98,593.65,579.815,583.39,2257017.0
2025-01-07,587.11,588.28,568.4,580.12,2021921.0
2025-01-08,581.04,581.1975,572.67,580.02,1513364.0
2025-01-10,576.25,576.25,558.01,560.0,2817887.0
2025-01-13,557.88,566.1934,556.76,562.95,1871155.0
2025-01-14,569.66,573.59,565.2,571.53,2221922.0
2025-01-15,598.0,609.41,593.0,605.92,5119840.0
2025-01-16,609.99,616.84,606.0,612.99,3224496.0
2025-01-17,617.8,627.0,613.0,625.94,3425198.0
2025-01-21,616.81,635.43,609.0,634.74,5076701.0
2025-01-22,633.44,635.6,629.7073,632.73,2835655.0
2025-01-23,634.92,645.5381,634.4922,639.5,2582717.0
2025-01-24,630.0,640.6,628.9599,636.9,3183456.0
2025-01-27,625.0,635.705,624.46,633.28,3351650.0
2025-01-28,632.2,639.08,631.81,637.8,2338364.0
2025-01-29,637.0,649.0,636.41,637.38,1918882.0
2025-01-30,644.49,649.52,641.0,645.7,1812825.0
2025-01-31,650.0,650.0,637.44,640.4,1996221.0
2025-02-03,626.0,638.48,622.48,632.37,2102578.0
2025-02-04,632.0,637.665,629.09,634.18,1743840.0
2025-02-05,638.0,646.4094,635.53,645.45,1908212.0
2025-02-06,650.0,658.85,648.9401,658.22,2439237.0
2025-02-07,659.4,663.87,653.16,655.9,2616865.0
2025-02-10,659.02,662.49,644.25,650.53,2351792.0
2025-02-11,646.78,649.035,643.599,647.24,2711608.0
2025-02-12,643.76,650.47,639.105,649.0,2295969.0
2025-02-13,651.83,652.0,640.5101,648.95,2031807.0
2025-02-14,650.32,663.2599,650.32,660.55,2246279.0
2025-02-18,662.59,672.19,661.02,672.19,2350419.0
2025-02-19,669.08,671.04,663.28,668.15,1953895.0
2025-02-20,668.03,670.28,631.655,642.26,3929024.0
2025-02-21,644.75,647.5,623.435,625.6,3000779.0
2025-02-24,633.51,637.3,614.8,626.14,3274124.0
2025-02-25,628.53,631.32,606.0,614.91,2885947.0
2025-02-26,616.67,623.133,615.2,617.77,2001201.0
2025-02-27,617.54,625.23,607.31,608.0,2396289.0
2025-02-28,607.79,623.65,604.01,622.29,3337195.0
2025-03-03,622.4,628.7834,598.321,605.26,3152334.0
2025-03-04,595.98,600.0,567.5701,581.14,4061006.0
2025-03-05,582.09,597.12,576.78,593.07,2600616.0
2025-03-06,580.59,586.71,564.62,567.67,4332338.0
2025-03-07,568.17,568.17,544.91,559.67,4069949.0
2025-03-10,542.3,546.47,523.13,531.66,5211055.0
2025-03-11,532.47,539.99,524.2,531.43,4190502.0
2025-03-12,544.0,545.0,528.59,535.71,3078055.0
2025-03-13,535.67,538.14,520.06,524.81,2529106.0
2025-03-14,533.99,543.57,526.7,541.41,2808108.0
2025-03-17,541.23,557.16,540.0,551.34,2695571.0
2025-03-18,550.29,553.75,546.65,551.78,2641018.0
2025-03-19,549.0,563.0,544.6,557.34,2770144.0
2025-03-20,553.1,568.4355,552.0,562.68,2531298.0
2025-03-21,555.33,567.0,551.2079,565.14,3565589.0
2025-03-24,575.0,582.72,573.05,580.1,1877703.0
2025-03-25,584.69,586.89,578.2148,585.94,1875451.0
2025-03-26,588.39,592.64,571.0,573.92,1952000.0
2025-03-27,565.0,565.995,552.55,558.92,2100878.0
2025-03-28,555.95,560.5,537.71,543.12,2773080.0
2025-03-31,533.82,547.3899,528.59,546.29,2455063.0
2025-04-01,543.25,551.955,533.2388,548.45,1869564.0
2025-04-02,539.8,567.32,539.0765,563.1,2560692.0
2025-04-03,525.43,529.99,509.56,511.23,5193888.0
2025-04-04,487.0,491.9998,460.0,470.81,8105212.0
2025-04-07,446.9,489.98,439.38,465.51,6353791.0
2025-04-08,488.25,491.9237,452.83,462.22,4240876.0
2025-04-09,451.36,522.0,447.11,516.87,7024087.0
2025-04-10,503.1,503.1,474.0,489.8,5374481.0
2025-04-11,487.0,498.52,478.58,494.44,3770238.0
2025-04-14,510.0,511.9999,497.15,503.98,4392587.0
2025-04-15,507.41,518.65,507.0,507.89,2501170.0
2025-04-16,501.72,509.45,492.69,499.05,2765570.0
2025-04-17,503.24,514.8299,499.12,509.49,2593496.0
2025-04-21,505.4,509.27,494.68,501.36,2859282.0
2025-04-22,510.23,521.0,508.93,519.99,2514594.0
2025-04-23,533.63,551.79,528.2612,529.31,3048077.0
2025-04-24,527.1,546.84,523.42,545.37,2223623.0
2025-04-25,544.6,549.09,541.22,544.86,1612723.0
2025-04-28,544.86,554.5,542.47,546.4,1459715.0
2025-04-29,543.79,550.88,541.3,548.92,1695565.0
2025-04-30,535.76,549.522,531.45,547.55,2438282.0
2025-05-01,548.1,558.345,545.5,553.83,2583032.0
2025-05-02,561.58,569.78,559.7,566.1,2883009.0
2025-05-05,558.36,566.56,557.5,559.56,2197371.0
2025-05-06,549.6,557.44,547.06,549.36,2902491.0
2025-05-07,550.21,555.38,547.7406,551.92,1955077.0
2025-05-08,558.82,572.16,558.21,565.7,1994630.0
2025-05-09,570.25,572.095,565.78,567.1,1522728.0
2025-05-12,596.255,603.37,588.08,591.34,3527740.0
2025-05-13,593.3,607.71,593.06,603.81,2765786.0
2025-05-14,603.8,615.0,602.5,611.6,2874409.0
2025-05-15,609.73,619.21,609.73,615.9,2428097.0
2025-05-16,616.95,620.79,613.56,619.03,2021766.0
2025-05-19,609.19,619.38,598.34,612.3,2842072.0
2025-05-20,607.75,611.55,603.0088,606.52,1602046.0
2025-05-21,601.8,609.865,592.0,593.46,2635920.0
2025-05-22,592.55,602.2,592.505,598.23,1939565.0
2025-05-23,585.0,601.96,582.5,598.54,1530625.0
2025-05-27,605.895,617.67,604.95,615.73,2364692.0
2025-05-28,617.28,618.6299,607.31,608.44,2001916.0
2025-05-29,608.52,610.0,598.3,604.86,1736459.0
2025-05-30,600.0,603.6,593.83,600.45,2129871.0
2025-06-02,598.6,599.17,592.1701,598.72,1221389.0
2025-06-03,600.0,606.32,593.73,603.83,1730268.0
2025-06-04,605.48,606.33,598.72,599.21,1295143.0
2025-06-05,600.0,609.715,592.9,605.88,2088546.0
2025-06-06,613.0,621.375,610.0,614.0,1676062.0
2025-06-09,614.75,619.1,611.01,613.52,1610717.0
2025-06-10,613.0,616.55,609.3113,614.87,1376484.0
2025-06-11,617.18,629.84,614.59,624.17,2063555.0
2025-06-12,621.0,626.01,615.8,625.11,1634667.0
2025-06-13,616.05,620.1236,609.59,613.54,1675102.0
2025-06-16,619.0,632.27,618.0,627.85,1870396.0
2025-06-17,624.7,631.67,623.0,624.64,1479255.0
2025-06-18,624.51,639.88,623.645,635.24,2423106.0
2025-06-20,638.83,642.64,636.69,640.8,4115367.0
2025-06-23,639.26,647.42,630.01,646.88,2020840.0
2025-06-24,654.45,663.77,653.235,662.11,2307810.0
2025-06-25,664.6,670.12,660.785,669.87,1566692.0
2025-06-26,670.62,689.33,670.51,687.16,2849509.0
2025-06-27,691.0,694.1971,685.39,690.81,3650514.0
2025-06-30,714.265,714.3,702.95,707.75,3976416.0
2025-07-01,708.0,713.01,700.61,706.46,3300971.0
2025-07-02,708.8,718.73,705.08,715.89,2906509.0
2025-07-03,715.91,726.0,713.4022,723.68,1502041.0
2025-07-07,721.7,723.97,706.34,710.93,2863715.0
2025-07-08,710.72,711.185,693.77,697.28,3100706.0
2025-07-09,704.34,704.34,694.71,696.56,1763664.0
2025-07-10,696.74,710.375,696.4501,709.12,1733788.0
2025-07-11,703.59,706.0,700.23,704.95,1682060.0
2025-07-14,704.74,713.43,702.125,713.3,1909262.0
2025-07-15,713.3,714.6861,700.04,702.51,1981228.0
2025-07-16,708.5,709.7809,691.3,708.82,3323219.0
2025-07-17,706.275,717.45,704.28,705.84,2046053.0
2025-07-18,707.06,710.29,698.3938,708.26,1925396.0
2025-07-21,709.14,712.76,704.35,706.0,2006467.0
2025-07-22,703.66,706.49,691.88,700.41,1978860.0
2025-07-23,702.0,719.01,701.5,717.52,2395697.0
2025-07-24,718.93,725.7686,714.73,719.18,1974746.0
2025-07-25,720.76,729.89,718.3478,728.98,1851667.0
2025-07-28,728.0,732.52,722.1701,723.65,1465032.0
2025-07-29,726.85,734.1299,722.42,731.98,2136342.0
2025-07-30,731.14,737.88,723.18,730.75,1816238.0
2025-07-31,726.59,734.04,720.44,723.59,2358080.0
2025-08-01,710.51,714.52,694.05,709.57,2999098.0
2025-08-04,715.2,726.79,715.2,726.03,1753725.0
2025-08-05,728.0,729.4,714.55,720.91,1977330.0
2025-08-06,724.5,728.3,722.0,724.74,1477307.0
2025-08-07,730.62,732.94,717.6108,719.74,1400392.0
2025-08-08,725.86,728.0,718.65,721.27,1275528.0
2025-08-11,722.2,723.84,715.74,719.24,1273485.0
2025-08-12,725.28,748.135,724.35,743.38,2418313.0
2025-08-13,745.78,748.91,732.615,744.69,1862990.0
2025-08-14,742.72,748.16,737.0,747.2,1371507.0
2025-08-15,749.0,749.05,729.18,730.72,1645865.0
2025-08-18,729.5,731.61,723.8702,730.96,1158015.0
2025-08-19,729.16,730.0,717.73,721.38,1856357.0
2025-08-20,721.195,722.25,705.55,720.68,1872699.0
2025-08-21,716.54,719.22,712.965,715.95,1162101.0
2025-08-22,720.14,744.835,718.5835,741.89,1948881.0
2025-08-25,741.89,746.5,738.33,738.79,1381285.0
2025-08-26,737.71,749.16,733.86,748.95,1511647.0
2025-08-27,745.97,753.0,745.02,749.67,1535102.0
2025-08-28,750.99,753.33,746.99,751.22,1411464.0
2025-08-29,746.71,748.9165,738.9,745.25,1467307.0
2025-09-02,736.385,736.385,721.1572,730.85,2296616.0
2025-09-03,728.56,732.02,722.3,730.56,1301353.0
2025-09-04,733.75,748.91,731.1701,748.9,1778153.0
2025-09-05,752.19,757.35,727.1525,738.21,1822767.0
2025-09-08,739.42,743.5432,733.57,741.85,1400067.0
2025-09-09,740.13,765.62,738.54,763.92,2611307.0
2025-09-10,761.86,774.47,761.625,769.58,1996395.0
2025-09-11,772.0,793.17,771.35,784.73,2076093.0
2025-09-12,783.5,787.03,776.2577,780.06,1099570.0
2025-09-15,782.95,792.375,781.44,786.76,1292267.0
2025-09-16,789.53,790.01,779.6901,785.53,1529464.0
2025-09-17,788.86,798.57,785.23,794.22,1945281.0
2025-09-18,795.57,807.275,792.4,804.31,1501837.0
2025-09-19,804.09,809.66,797.3652,805.0,3789814.0
2025-09-22,801.14,806.0299,797.54,805.56,1151214.0
2025-09-23,807.1,825.25,802.0,806.32,1759168.0
2025-09-24,809.55,812.8375,792.34,792.43,1402486.0
2025-09-25,786.0,798.18,782.01,794.76,1413098.0
2025-09-26,797.16,809.5,795.13,802.51,1376242.0
2025-09-29,807.8,808.84,797.985,804.12,1059139.0
2025-09-30,805.5,809.62,786.4531,796.35,2463934.0
2025-10-01,793.62,796.28,783.23,785.51,1789094.0
2025-10-02,788.88,791.0,772.4447,779.38,1553849.0
2025-10-03,783.0,794.92,777.86,789.98,1470517.0
2025-10-06,795.0,802.5,780.0462,796.78,1632584.0
2025-10-07,798.0,805.322,781.39,789.65,1547401.0
2025-10-08,791.75,795.0,774.34,776.51,1939277.0
2025-10-09,778.85,782.91,771.35,779.96,1575049.0
2025-10-10,783.12,791.66,764.0,764.36,2457850.0
2025-10-13,777.88,791.05,777.88,786.78,2766010.0
2025-10-14,764.45,786.569,742.4601,770.76,4710809.0
2025-10-15,778.62,782.49,762.66,767.93,3217433.0
2025-10-16,770.66,781.44,752.41,758.09,3160922.0
2025-10-17,758.15,758.935,740.01,750.77,2884713.0
2025-10-20,757.0,766.4199,752.88,763.32,1925438.0
2025-10-21,759.0,765.2999,758.27,758.98,1782194.0
2025-10-22,760.61,760.61,743.11,744.6,2141448.0
2025-10-23,749.34,755.0,744.66,750.78,1615360.0
2025-10-24,759.85,784.61,756.0,783.88,2505628.0
2025-10-27,789.0,796.7099,787.01,789.99,1645272.0
2025-10-28,792.05,798.36,787.35,792.09,1242031.0
2025-10-29,788.0,800.49,778.82,783.06,2251507.0
2025-10-30,783.56,807.14,780.6001,790.16,1829451.0
2025-10-31,784.98,791.7224,783.0,789.37,1328350.0
2025-11-03,789.57,796.0,781.44,785.52,1569490.0
2025-11-04,777.0,806.0,773.0,790.83,2045978.0
2025-11-05,790.44,797.36,775.58,793.09,1721436.0
2025-11-06,794.0,798.2,777.0,787.58,1572510.0
2025-11-07,783.0,787.06,762.8,786.34,2098378.0