Volt/voltron/data/PAYC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	287.1199951171875	294.3800048828125	282.0400085449219	286.9700012207031	286.9700012207031	279800
3	2020-07-27	289.010009765625	291.79998779296875	285.9200134277344	290.2900085449219	290.2900085449219	206400
4	2020-07-28	288.6600036621094	292.3900146484375	286.54998779296875	286.7900085449219	286.7900085449219	244500
5	2020-07-29	293.0	295.05999755859375	290.0	294.4200134277344	294.4200134277344	320300
6	2020-07-30	288.57000732421875	289.0799865722656	278.0299987792969	286.5299987792969	286.5299987792969	515400
7	2020-07-31	288.57000732421875	290.0	277.2300109863281	284.3699951171875	284.3699951171875	562800
8	2020-08-03	286.1300048828125	290.32000732421875	283.239990234375	288.0799865722656	288.0799865722656	604300
9	2020-08-04	286.8299865722656	288.7300109863281	281.45001220703125	285.5	285.5	748600
10	2020-08-05	284.9599914550781	304.6700134277344	283.19000244140625	302.04998779296875	302.04998779296875	1244000
11	2020-08-06	296.6700134277344	302.489990234375	289.29998779296875	298.6600036621094	298.6600036621094	663800
12	2020-08-07	297.6099853515625	301.260009765625	292.69000244140625	296.6600036621094	296.6600036621094	741300
13	2020-08-10	295.1700134277344	295.1700134277344	282.0	289.44000244140625	289.44000244140625	669600
14	2020-08-11	289.2099914550781	294.80999755859375	282.6300048828125	285.489990234375	285.489990234375	464500
15	2020-08-12	286.94000244140625	290.2900085449219	285.3900146484375	287.70001220703125	287.70001220703125	341900
16	2020-08-13	288.05999755859375	305.8599853515625	288.05999755859375	301.8800048828125	301.8800048828125	497900
17	2020-08-14	304.1700134277344	309.3299865722656	300.6400146484375	303.07000732421875	303.07000732421875	717800
18	2020-08-17	306.29998779296875	307.32501220703125	298.7900085449219	299.04998779296875	299.04998779296875	416800
19	2020-08-18	299.82000732421875	301.05999755859375	291.1300048828125	292.30999755859375	292.30999755859375	401200
20	2020-08-19	293.0	295.13800048828125	287.30999755859375	293.0	293.0	393600
21	2020-08-20	290.0299987792969	297.489990234375	290.0299987792969	293.42999267578125	293.42999267578125	427500
22	2020-08-21	292.69000244140625	292.69000244140625	286.44000244140625	287.2099914550781	287.2099914550781	278200
23	2020-08-24	289.6499938964844	290.0	283.0799865722656	284.42999267578125	284.42999267578125	300800
24	2020-08-25	284.3399963378906	287.9800109863281	283.3699951171875	287.2699890136719	287.2699890136719	341700
25	2020-08-26	289.57000732421875	300.05999755859375	289.2900085449219	295.8399963378906	295.8399963378906	400300
26	2020-08-27	295.6700134277344	298.5299987792969	291.0799865722656	293.0	293.0	372800
27	2020-08-28	294.94000244140625	301.6499938964844	294.75	299.8399963378906	299.8399963378906	317100
28	2020-08-31	299.6499938964844	305.71600341796875	299.42999267578125	299.4599914550781	299.4599914550781	606700
29	2020-09-01	302.95001220703125	311.8900146484375	300.7900085449219	307.5199890136719	307.5199890136719	392800
30	2020-09-02	311.4800109863281	311.4800109863281	301.4750061035156	305.29998779296875	305.29998779296875	463100
31	2020-09-03	300.6499938964844	300.6499938964844	280.05999755859375	284.0	284.0	792000
32	2020-09-04	280.0400085449219	285.6300048828125	265.1499938964844	270.75	270.75	638800
33	2020-09-08	259.1000061035156	280.2099914550781	257.8699951171875	272.510009765625	272.510009765625	685600
34	2020-09-09	279.5299987792969	286.0400085449219	278.3299865722656	280.1700134277344	280.1700134277344	502100
35	2020-09-10	282.5199890136719	289.0	273.7699890136719	275.489990234375	275.489990234375	296600
36	2020-09-11	278.6400146484375	279.0	263.3500061035156	265.489990234375	265.489990234375	479900
37	2020-09-14	269.0400085449219	274.5199890136719	268.7250061035156	272.6400146484375	272.6400146484375	284100
38	2020-09-15	275.3900146484375	280.7149963378906	273.739990234375	280.0899963378906	280.0899963378906	368600
39	2020-09-16	285.739990234375	291.7200012207031	280.4280090332031	280.54998779296875	280.54998779296875	359800
40	2020-09-17	271.9800109863281	279.1000061035156	270.760009765625	278.92999267578125	278.92999267578125	434800
41	2020-09-18	279.30999755859375	282.32501220703125	269.7699890136719	273.70001220703125	273.70001220703125	649100
42	2020-09-21	268.07000732421875	274.3699951171875	265.0	274.32000732421875	274.32000732421875	541700
43	2020-09-22	275.9800109863281	280.3399963378906	271.45001220703125	280.0799865722656	280.0799865722656	339900
44	2020-09-23	279.6499938964844	283.5	273.447998046875	275.5299987792969	275.5299987792969	249000
45	2020-09-24	273.4700012207031	278.8999938964844	265.7099914550781	273.4100036621094	273.4100036621094	334500
46	2020-09-25	273.2799987792969	285.3599853515625	270.2099914550781	283.70001220703125	283.70001220703125	291900
47	2020-09-28	288.67999267578125	291.6499938964844	286.0	290.8299865722656	290.8299865722656	307200
48	2020-09-29	292.57000732421875	304.92999267578125	292.2300109863281	303.8299865722656	303.8299865722656	670600
49	2020-09-30	302.3500061035156	312.7200012207031	301.2850036621094	311.29998779296875	311.29998779296875	904100
50	2020-10-01	315.55999755859375	321.2900085449219	313.5299987792969	320.44000244140625	320.44000244140625	776500
51	2020-10-02	326.0	335.20001220703125	320.95001220703125	331.5299987792969	331.5299987792969	826100
52	2020-10-05	331.8900146484375	344.6499938964844	327.0199890136719	342.8699951171875	342.8699951171875	661000
53	2020-10-06	342.3800048828125	346.1499938964844	335.29998779296875	339.2799987792969	339.2799987792969	713500
54	2020-10-07	341.989990234375	353.1499938964844	335.6099853515625	351.8299865722656	351.8299865722656	573700
55	2020-10-08	359.70001220703125	361.9200134277344	354.635009765625	359.5299987792969	359.5299987792969	492800
56	2020-10-09	361.0	368.42999267578125	360.79998779296875	366.0	366.0	525500
57	2020-10-12	368.4800109863281	370.32000732421875	358.07000732421875	366.8399963378906	366.8399963378906	417800
58	2020-10-13	366.2300109863281	376.3900146484375	365.1600036621094	373.7799987792969	373.7799987792969	501100
59	2020-10-14	376.4200134277344	379.3299865722656	368.57501220703125	372.94000244140625	372.94000244140625	290000
60	2020-10-15	365.1300048828125	378.2590026855469	362.0	375.9100036621094	375.9100036621094	273600
61	2020-10-16	379.0	385.0199890136719	377.5299987792969	381.79998779296875	381.79998779296875	267200
62	2020-10-19	386.4100036621094	389.8399963378906	378.6499938964844	383.1199951171875	383.1199951171875	323100
63	2020-10-20	383.1400146484375	393.0199890136719	383.1400146484375	384.67999267578125	384.67999267578125	261900
64	2020-10-21	396.0	397.510009765625	375.30999755859375	376.07000732421875	376.07000732421875	389200
65	2020-10-22	377.0299987792969	381.0799865722656	366.42999267578125	377.3299865722656	377.3299865722656	336600
66	2020-10-23	380.9800109863281	388.9800109863281	377.489990234375	388.6499938964844	388.6499938964844	364400
67	2020-10-26	382.1400146484375	383.7250061035156	371.7149963378906	378.4200134277344	378.4200134277344	285700
68	2020-10-27	381.5400085449219	386.9800109863281	380.29998779296875	382.70001220703125	382.70001220703125	303500
69	2020-10-28	373.8999938964844	375.67498779296875	367.4599914550781	371.54998779296875	371.54998779296875	341900
70	2020-10-29	372.1700134277344	377.8800048828125	371.2699890136719	373.0899963378906	373.0899963378906	319700
71	2020-10-30	370.4800109863281	370.8240051269531	356.5899963378906	364.0899963378906	364.0899963378906	298000
72	2020-11-02	364.0899963378906	371.4750061035156	354.4700012207031	360.6000061035156	360.6000061035156	424200
73	2020-11-03	366.0	372.6199951171875	363.4800109863281	369.1400146484375	369.1400146484375	328600
74	2020-11-04	380.0	397.8399963378906	380.0	397.42999267578125	397.42999267578125	608700
75	2020-11-05	393.8699951171875	399.75	368.7590026855469	373.260009765625	373.260009765625	850500
76	2020-11-06	372.75	390.6400146484375	365.05999755859375	388.1199951171875	388.1199951171875	471600
77	2020-11-09	396.010009765625	419.9800109863281	395.1400146484375	405.04998779296875	405.04998779296875	703200
78	2020-11-10	400.17999267578125	402.9200134277344	372.6449890136719	377.67999267578125	377.67999267578125	570600
79	2020-11-11	387.510009765625	394.5	380.44000244140625	381.4599914550781	381.4599914550781	337200
80	2020-11-12	382.82000732421875	393.04998779296875	378.2799987792969	379.9800109863281	379.9800109863281	297500
81	2020-11-13	381.75	386.8999938964844	375.593994140625	381.7200012207031	381.7200012207031	259100
82	2020-11-16	381.989990234375	385.739990234375	376.30999755859375	379.3299865722656	379.3299865722656	251100
83	2020-11-17	379.04998779296875	384.0	372.80999755859375	381.6600036621094	381.6600036621094	191900
84	2020-11-18	380.9800109863281	387.69000244140625	376.0799865722656	380.2699890136719	380.2699890136719	248700
85	2020-11-19	383.1099853515625	393.1700134277344	379.9700012207031	392.6400146484375	392.6400146484375	278600
86	2020-11-20	390.45001220703125	400.6499938964844	386.80999755859375	392.7099914550781	392.7099914550781	252100
87	2020-11-23	395.7799987792969	405.9100036621094	393.0	402.489990234375	402.489990234375	269000
88	2020-11-24	407.4100036621094	407.4100036621094	396.0	400.4800109863281	400.4800109863281	230700
89	2020-11-25	402.7799987792969	409.1499938964844	399.29998779296875	407.1700134277344	407.1700134277344	300000
90	2020-11-27	410.1700134277344	418.05999755859375	410.1700134277344	416.7699890136719	416.7699890136719	155900
91	2020-11-30	415.42999267578125	422.5	405.010009765625	417.0799865722656	417.0799865722656	394800
92	2020-12-01	419.2699890136719	422.0	411.82000732421875	415.7099914550781	415.7099914550781	274100
93	2020-12-02	409.3800048828125	421.1000061035156	404.92999267578125	419.6000061035156	419.6000061035156	252900
94	2020-12-03	419.75	437.0	419.75	428.4800109863281	428.4800109863281	336700
95	2020-12-04	430.45001220703125	439.7300109863281	430.45001220703125	437.1499938964844	437.1499938964844	354600
96	2020-12-07	436.25	442.8500061035156	433.1400146484375	437.0	437.0	270700
97	2020-12-08	437.29998779296875	442.1499938964844	433.3699951171875	440.010009765625	440.010009765625	347800
98	2020-12-09	437.42999267578125	441.010009765625	420.2300109863281	421.6600036621094	421.6600036621094	340000
99	2020-12-10	420.0	430.2099914550781	414.6650085449219	426.989990234375	426.989990234375	417200
100	2020-12-11	426.2900085449219	430.1629943847656	419.92999267578125	423.8900146484375	423.8900146484375	301100
101	2020-12-14	426.44000244140625	430.0	419.17999267578125	425.9800109863281	425.9800109863281	322500
102	2020-12-15	429.80999755859375	434.7200012207031	424.3900146484375	425.29998779296875	425.29998779296875	446900
103	2020-12-16	425.29998779296875	430.1400146484375	423.2799987792969	423.2900085449219	423.2900085449219	364800
104	2020-12-17	424.0	442.25	423.2900085449219	441.79998779296875	441.79998779296875	515100
105	2020-12-18	442.6700134277344	443.8500061035156	433.7250061035156	439.8399963378906	439.8399963378906	839300
106	2020-12-21	435.69000244140625	449.7699890136719	431.20001220703125	445.5899963378906	445.5899963378906	399900
107	2020-12-22	448.0400085449219	466.5400085449219	446.04998779296875	465.1300048828125	465.1300048828125	508200
108	2020-12-23	465.8500061035156	471.0799865722656	460.55999755859375	464.3699951171875	464.3699951171875	333900
109	2020-12-24	465.0199890136719	465.0199890136719	458.0	462.1300048828125	462.1300048828125	95400
110	2020-12-28	468.0	468.17999267578125	455.260009765625	463.5899963378906	463.5899963378906	309000
111	2020-12-29	464.0	464.6499938964844	445.7349853515625	447.5899963378906	447.5899963378906	362800
112	2020-12-30	452.6199951171875	452.6199951171875	446.17999267578125	447.9100036621094	447.9100036621094	520000
113	2020-12-31	447.0899963378906	453.75	444.7699890136719	452.25	452.25	367800
114	2021-01-04	450.0	450.1600036621094	421.7200012207031	427.7300109863281	427.7300109863281	497900
115	2021-01-05	423.4800109863281	433.5199890136719	421.0	426.8800048828125	426.8800048828125	474600
116	2021-01-06	421.0	425.1700134277344	411.1300048828125	413.8900146484375	413.8900146484375	514000
117	2021-01-07	418.1199951171875	433.2699890136719	418.1199951171875	431.739990234375	431.739990234375	352400
118	2021-01-08	437.1099853515625	449.0	434.6700134277344	441.1300048828125	441.1300048828125	357100
119	2021-01-11	436.7200012207031	436.7200012207031	426.6199951171875	427.1600036621094	427.1600036621094	237800
120	2021-01-12	427.2900085449219	427.760009765625	415.70001220703125	420.79998779296875	420.79998779296875	419100
121	2021-01-13	422.9700012207031	424.19000244140625	413.8299865722656	415.54998779296875	415.54998779296875	320100
122	2021-01-14	418.2300109863281	423.6369934082031	410.6600036621094	412.989990234375	412.989990234375	363400
123	2021-01-15	415.1099853515625	415.6700134277344	398.8599853515625	399.0	399.0	544900
124	2021-01-19	400.0	403.2900085449219	394.2200012207031	397.3299865722656	397.3299865722656	668000
125	2021-01-20	399.6000061035156	410.5400085449219	395.7300109863281	408.7699890136719	408.7699890136719	821600
126	2021-01-21	410.1300048828125	412.260009765625	403.1499938964844	404.5299987792969	404.5299987792969	249600
127	2021-01-22	404.25	410.95001220703125	402.5299987792969	409.79998779296875	409.79998779296875	266600
128	2021-01-25	412.7099914550781	416.3500061035156	399.010009765625	410.2200012207031	410.2200012207031	383400
129	2021-01-26	409.8399963378906	410.43499755859375	390.4599914550781	392.19000244140625	392.19000244140625	463800
130	2021-01-27	383.6199951171875	387.8500061035156	374.3399963378906	376.4599914550781	376.4599914550781	632600
131	2021-01-28	380.2300109863281	395.0	380.1400146484375	386.7900085449219	386.7900085449219	402800
132	2021-01-29	383.739990234375	386.4949951171875	373.69000244140625	379.739990234375	379.739990234375	354800
133	2021-02-01	385.0	397.7200012207031	384.2200012207031	396.45001220703125	396.45001220703125	339000
134	2021-02-02	400.2300109863281	416.20001220703125	394.4800109863281	412.07000732421875	412.07000732421875	345900
135	2021-02-03	414.489990234375	419.6499938964844	409.7699890136719	415.4700012207031	415.4700012207031	411600
136	2021-02-04	417.9599914550781	429.0799865722656	414.69000244140625	428.1600036621094	428.1600036621094	315100
137	2021-02-05	432.3699951171875	439.0	430.0	434.2200012207031	434.2200012207031	404500
138	2021-02-08	436.0	441.4200134277344	426.95001220703125	429.4800109863281	429.4800109863281	295900
139	2021-02-09	429.29998779296875	435.510009765625	425.0199890136719	433.0199890136719	433.0199890136719	268000
140	2021-02-10	434.0	434.0150146484375	419.2699890136719	425.70001220703125	425.70001220703125	414800
141	2021-02-11	429.3699951171875	443.1400146484375	402.3599853515625	407.32000732421875	407.32000732421875	769300
142	2021-02-12	403.7900085449219	413.69000244140625	401.9200134277344	412.9800109863281	412.9800109863281	459100
143	2021-02-16	413.8800048828125	413.8800048828125	389.0199890136719	389.989990234375	389.989990234375	558700
144	2021-02-17	386.3900146484375	392.44000244140625	376.8949890136719	391.75	391.75	640100
145	2021-02-18	389.9599914550781	406.0899963378906	384.5400085449219	401.54998779296875	401.54998779296875	433100
146	2021-02-19	402.30999755859375	411.989990234375	399.5	400.1300048828125	400.1300048828125	623600
147	2021-02-22	393.70001220703125	394.8699951171875	379.6400146484375	380.739990234375	380.739990234375	381200
148	2021-02-23	372.8299865722656	380.89300537109375	355.94000244140625	377.3599853515625	377.3599853515625	618700
149	2021-02-24	375.9800109863281	387.2900085449219	366.0400085449219	386.9700012207031	386.9700012207031	568600
150	2021-02-25	384.8699951171875	385.8800048828125	364.239990234375	368.30999755859375	368.30999755859375	434900
151	2021-02-26	372.7300109863281	378.95001220703125	367.4599914550781	374.239990234375	374.239990234375	450200
152	2021-03-01	381.6000061035156	391.45001220703125	380.69000244140625	386.95001220703125	386.95001220703125	418700
153	2021-03-02	390.3500061035156	391.0299987792969	379.9800109863281	380.2099914550781	380.2099914550781	372300
154	2021-03-03	375.739990234375	377.05999755859375	361.0400085449219	363.0799865722656	363.0799865722656	370400
155	2021-03-04	358.6000061035156	364.3399963378906	340.8399963378906	348.69000244140625	348.69000244140625	476600
156	2021-03-05	359.57000732421875	380.8800048828125	351.7300109863281	375.5299987792969	375.5299987792969	821500
157	2021-03-08	371.82000732421875	380.3299865722656	365.3599853515625	366.2300109863281	366.2300109863281	545500
158	2021-03-09	381.7699890136719	391.3399963378906	375.8500061035156	379.260009765625	379.260009765625	412100
159	2021-03-10	383.760009765625	396.510009765625	377.0	377.739990234375	377.739990234375	436100
160	2021-03-11	386.54998779296875	395.6000061035156	384.45001220703125	389.8399963378906	389.8399963378906	315400
161	2021-03-12	382.0	385.02398681640625	376.97100830078125	384.29998779296875	384.29998779296875	252300
162	2021-03-15	384.5899963378906	394.2799987792969	381.5299987792969	393.8399963378906	393.8399963378906	337300
163	2021-03-16	396.1000061035156	397.3399963378906	375.3800048828125	380.20001220703125	380.20001220703125	310300
164	2021-03-17	376.3900146484375	390.3599853515625	370.1199951171875	384.70001220703125	384.70001220703125	267500
165	2021-03-18	379.2200012207031	379.760009765625	364.2699890136719	365.3599853515625	365.3599853515625	324000
166	2021-03-19	367.6000061035156	379.1199951171875	364.9849853515625	372.5299987792969	372.5299987792969	436300
167	2021-03-22	370.75	385.3900146484375	370.75	378.75	378.75	335100
168	2021-03-23	377.7200012207031	382.45001220703125	371.0799865722656	373.8900146484375	373.8900146484375	240500
169	2021-03-24	374.8299865722656	377.0	363.3599853515625	364.3699951171875	364.3699951171875	263600
170	2021-03-25	358.5799865722656	364.0799865722656	353.2099914550781	363.04998779296875	363.04998779296875	349900
171	2021-03-26	363.6099853515625	372.8800048828125	358.42999267578125	372.6099853515625	372.6099853515625	355100
172	2021-03-29	371.6400146484375	375.0	356.6199951171875	364.42999267578125	364.42999267578125	248600
173	2021-03-30	361.4100036621094	362.7200012207031	353.0799865722656	360.19000244140625	360.19000244140625	416900
174	2021-03-31	364.7099914550781	376.0199890136719	363.94000244140625	370.05999755859375	370.05999755859375	509800
175	2021-04-01	380.04998779296875	384.05999755859375	374.5899963378906	376.75	376.75	349000
176	2021-04-05	380.489990234375	382.3800048828125	371.5199890136719	377.760009765625	377.760009765625	531000
177	2021-04-06	374.3999938964844	384.6300048828125	369.82501220703125	377.9800109863281	377.9800109863281	457900
178	2021-04-07	377.82000732421875	378.2900085449219	369.7200012207031	372.0	372.0	310800
179	2021-04-08	376.8999938964844	386.2799987792969	374.31500244140625	379.0400085449219	379.0400085449219	430400
180	2021-04-09	376.8399963378906	382.6499938964844	371.1000061035156	381.2300109863281	381.2300109863281	260700
181	2021-04-12	376.5799865722656	383.6499938964844	373.9200134277344	381.010009765625	381.010009765625	256300
182	2021-04-13	383.44000244140625	393.3299865722656	382.4649963378906	389.7099914550781	389.7099914550781	295600
183	2021-04-14	391.3299865722656	402.18499755859375	384.70001220703125	386.45001220703125	386.45001220703125	267700
184	2021-04-15	388.8999938964844	400.8500061035156	388.45001220703125	398.17999267578125	398.17999267578125	508800
185	2021-04-16	400.0	400.0	394.4800109863281	398.4700012207031	398.4700012207031	262300
186	2021-04-19	396.010009765625	401.3599853515625	388.95001220703125	393.17999267578125	393.17999267578125	277700
187	2021-04-20	391.80999755859375	397.5	381.0	382.4200134277344	382.4200134277344	244900
188	2021-04-21	382.3800048828125	390.11199951171875	380.0	388.25	388.25	207100
189	2021-04-22	390.1600036621094	397.75	384.7099914550781	390.0199890136719	390.0199890136719	311000
190	2021-04-23	396.67999267578125	400.3900146484375	392.3699951171875	399.5899963378906	399.5899963378906	291200
191	2021-04-26	398.1600036621094	403.6400146484375	392.2090148925781	400.9599914550781	400.9599914550781	271100
192	2021-04-27	403.0299987792969	404.7699890136719	397.0199890136719	400.239990234375	400.239990234375	244400
193	2021-04-28	399.25	404.04998779296875	395.6099853515625	401.1000061035156	401.1000061035156	246900
194	2021-04-29	401.5299987792969	401.5299987792969	388.6499938964844	394.239990234375	394.239990234375	277400
195	2021-04-30	391.0199890136719	395.2799987792969	383.7900085449219	384.4100036621094	384.4100036621094	310500
196	2021-05-03	386.7799987792969	386.9849853515625	376.5799865722656	378.8999938964844	378.8999938964844	292300
197	2021-05-04	374.0199890136719	375.05999755859375	351.177001953125	354.29998779296875	354.29998779296875	737800
198	2021-05-05	354.4800109863281	356.0	335.7900085449219	341.0899963378906	341.0899963378906	681000
199	2021-05-06	338.3699951171875	338.5350036621094	321.2550048828125	327.1499938964844	327.1499938964844	660800
200	2021-05-07	330.760009765625	338.79998779296875	323.2900085449219	327.5799865722656	327.5799865722656	527200
201	2021-05-10	323.6199951171875	324.7200012207031	313.3500061035156	317.20001220703125	317.20001220703125	499400
202	2021-05-11	308.6300048828125	325.7149963378906	306.75	321.2900085449219	321.2900085449219	499000
203	2021-05-12	315.75	319.7099914550781	304.0400085449219	305.489990234375	305.489990234375	549800
204	2021-05-13	310.05999755859375	312.9200134277344	302.44000244140625	308.92999267578125	308.92999267578125	614700
205	2021-05-14	316.0299987792969	327.5299987792969	312.9599914550781	326.30999755859375	326.30999755859375	456500
206	2021-05-17	320.7799987792969	322.9100036621094	315.0	322.20001220703125	322.20001220703125	352000
207	2021-05-18	323.5	328.5950012207031	320.3500061035156	321.95001220703125	321.95001220703125	259000
208	2021-05-19	314.989990234375	320.6199951171875	311.4700012207031	319.95001220703125	319.95001220703125	310000
209	2021-05-20	321.010009765625	335.5799865722656	321.0	331.82000732421875	331.82000732421875	443100
210	2021-05-21	335.1400146484375	336.0780029296875	327.5799865722656	330.239990234375	330.239990234375	367600
211	2021-05-24	335.04998779296875	341.0	333.07000732421875	336.44000244140625	336.44000244140625	676700
212	2021-05-25	337.3500061035156	339.7099914550781	329.7200012207031	330.0	330.0	736100
213	2021-05-26	331.8999938964844	336.94000244140625	330.42498779296875	335.5299987792969	335.5299987792969	457700
214	2021-05-27	334.3800048828125	335.2900085449219	329.0	330.9700012207031	330.9700012207031	497500
215	2021-05-28	334.3500061035156	337.2099914550781	328.92999267578125	329.6000061035156	329.6000061035156	236000
216	2021-06-01	330.5799865722656	332.3970031738281	322.6300048828125	325.4700012207031	325.4700012207031	227200
217	2021-06-02	325.3599853515625	329.7099914550781	323.3699951171875	324.80999755859375	324.80999755859375	284700
218	2021-06-03	320.2200012207031	321.010009765625	315.44000244140625	319.4100036621094	319.4100036621094	267400
219	2021-06-04	323.5899963378906	326.8599853515625	321.19000244140625	322.2799987792969	322.2799987792969	321400
220	2021-06-07	318.0	324.3500061035156	317.0	320.239990234375	320.239990234375	382800
221	2021-06-08	324.989990234375	329.5299987792969	322.05999755859375	326.32000732421875	326.32000732421875	264600
222	2021-06-09	327.7099914550781	332.6199951171875	327.2869873046875	327.67999267578125	327.67999267578125	255300
223	2021-06-10	328.4599914550781	336.0799865722656	326.8800048828125	335.4100036621094	335.4100036621094	408400
224	2021-06-11	337.32000732421875	340.8699951171875	335.3699951171875	340.0	340.0	372300
225	2021-06-14	340.5799865722656	343.1199951171875	338.6300048828125	341.0199890136719	341.0199890136719	252400
226	2021-06-15	339.8999938964844	342.19000244140625	334.864990234375	335.1499938964844	335.1499938964844	258700
227	2021-06-16	336.2099914550781	339.4100036621094	327.0880126953125	332.489990234375	332.489990234375	396400
228	2021-06-17	330.29998779296875	349.41900634765625	330.0400085449219	348.5	348.5	646400
229	2021-06-18	347.0	355.44000244140625	344.9159851074219	352.3399963378906	352.3399963378906	693100
230	2021-06-21	351.6199951171875	358.3059997558594	347.1099853515625	356.70001220703125	356.70001220703125	261500
231	2021-06-22	356.69000244140625	362.5899963378906	355.2900085449219	361.55999755859375	361.55999755859375	255500
232	2021-06-23	363.0	366.95001220703125	361.8900146484375	365.1199951171875	365.1199951171875	323700
233	2021-06-24	368.4700012207031	370.25	366.0	367.3500061035156	367.3500061035156	242400
234	2021-06-25	369.19000244140625	370.29998779296875	365.93499755859375	368.79998779296875	368.79998779296875	369800
235	2021-06-28	372.69000244140625	375.8500061035156	365.9200134277344	373.5	373.5	276100
236	2021-06-29	374.3699951171875	376.25	370.5	373.95001220703125	373.95001220703125	233200
237	2021-06-30	373.489990234375	373.489990234375	362.9700012207031	363.4700012207031	363.4700012207031	240000
238	2021-07-01	362.1300048828125	377.2539978027344	358.80999755859375	373.5899963378906	373.5899963378906	1026600
239	2021-07-02	378.54998779296875	384.7900085449219	375.0899963378906	383.8599853515625	383.8599853515625	575400
240	2021-07-06	385.9200134277344	390.7799987792969	380.5	388.0799865722656	388.0799865722656	479900
241	2021-07-07	390.8900146484375	392.6000061035156	383.0950012207031	387.2200012207031	387.2200012207031	247400
242	2021-07-08	380.0	385.82000732421875	374.6600036621094	382.489990234375	382.489990234375	432500
243	2021-07-09	383.9100036621094	385.8399963378906	379.7699890136719	383.5899963378906	383.5899963378906	381500
244	2021-07-12	385.0	388.30999755859375	375.3999938964844	376.1300048828125	376.1300048828125	280000
245	2021-07-13	376.0	377.7300109863281	370.2699890136719	372.0199890136719	372.0199890136719	352100
246	2021-07-14	374.75	374.75	367.07000732421875	370.0	370.0	296600
247	2021-07-15	367.82000732421875	371.4549865722656	362.17999267578125	369.92999267578125	369.92999267578125	301800
248	2021-07-16	373.92999267578125	377.0	371.62799072265625	372.8500061035156	372.8500061035156	236700
249	2021-07-19	365.75	373.7449951171875	363.29998779296875	367.3999938964844	367.3999938964844	329300
250	2021-07-20	371.1099853515625	384.3999938964844	367.8800048828125	378.5899963378906	378.5899963378906	400400
251	2021-07-21	378.5799865722656	383.44000244140625	375.8900146484375	383.0199890136719	383.0199890136719	225300
252	2021-07-22	383.44000244140625	386.94000244140625	382.4800109863281	385.5400085449219	385.5400085449219	202400
253	2021-07-23	390.0	395.9200134277344	387.5299987792969	395.8999938964844	395.8999938964844	246800
254	2021-07-26	395.9200134277344	396.0	388.3399963378906	391.30999755859375	391.30999755859375	243800
255	2021-07-27	391.0	391.7950134277344	382.0799865722656	388.55999755859375	388.55999755859375	203400
256	2021-07-28	389.9800109863281	396.7950134277344	388.6549987792969	395.239990234375	395.239990234375	168700
257	2021-07-29	395.3800048828125	402.3800048828125	394.8800048828125	400.0199890136719	400.0199890136719	261700
258	2021-07-30	397.6400146484375	404.9070129394531	397.6400146484375	400.0	400.0	343400
259	2021-08-02	401.510009765625	403.0199890136719	395.7699890136719	399.94000244140625	399.94000244140625	316000
260	2021-08-03	399.1499938964844	402.80499267578125	395.6199951171875	400.0400085449219	400.0400085449219	428200
261	2021-08-04	435.0	445.3900146484375	427.9100036621094	442.8599853515625	442.8599853515625	816300
262	2021-08-05	447.739990234375	457.6099853515625	444.8399963378906	457.2699890136719	457.2699890136719	772000
263	2021-08-06	455.6600036621094	466.6400146484375	454.2099914550781	466.45001220703125	466.45001220703125	585300
264	2021-08-09	468.0	475.19500732421875	463.2099914550781	468.55999755859375	468.55999755859375	604800
265	2021-08-10	469.0400085449219	472.489990234375	454.0849914550781	458.3399963378906	458.3399963378906	583700
266	2021-08-11	459.2200012207031	465.7250061035156	456.9729919433594	463.67999267578125	463.67999267578125	320200
267	2021-08-12	462.489990234375	472.7900085449219	459.3999938964844	472.54998779296875	472.54998779296875	336800
268	2021-08-13	471.55999755859375	472.4599914550781	457.1600036621094	463.7300109863281	463.7300109863281	586700
269	2021-08-16	461.9800109863281	474.4100036621094	458.32000732421875	473.44000244140625	473.44000244140625	412300
270	2021-08-17	470.6300048828125	470.9800109863281	459.7200012207031	462.5299987792969	462.5299987792969	390500
271	2021-08-18	462.0	466.8800048828125	458.2439880371094	459.2300109863281	459.2300109863281	246900
272	2021-08-19	456.8999938964844	464.510009765625	453.8280029296875	457.0799865722656	457.0799865722656	324000
273	2021-08-20	459.8599853515625	472.44500732421875	459.8599853515625	469.4200134277344	469.4200134277344	248500
274	2021-08-23	471.75	478.0849914550781	470.0	476.82000732421875	476.82000732421875	273000
275	2021-08-24	477.260009765625	486.3949890136719	477.260009765625	485.5799865722656	485.5799865722656	221600
276	2021-08-25	486.7900085449219	490.739990234375	483.2539978027344	484.1300048828125	484.1300048828125	188600
277	2021-08-26	484.5400085449219	487.1000061035156	480.010009765625	481.1499938964844	481.1499938964844	174200
278	2021-08-27	483.45001220703125	490.0299987792969	480.281005859375	484.70001220703125	484.70001220703125	209500
279	2021-08-30	485.4800109863281	490.3999938964844	484.70001220703125	488.8500061035156	488.8500061035156	163600
280	2021-08-31	491.2699890136719	491.2699890136719	486.32000732421875	488.8999938964844	488.8999938964844	294400
281	2021-09-01	486.1499938964844	493.1000061035156	486.0	492.0	492.0	277000
282	2021-09-02	493.5	502.3550109863281	493.0199890136719	500.79998779296875	500.79998779296875	390800
283	2021-09-03	498.0	503.25	495.4700012207031	496.260009765625	496.260009765625	253500
284	2021-09-07	492.80999755859375	493.760009765625	482.8900146484375	483.29998779296875	483.29998779296875	372900
285	2021-09-08	482.20001220703125	486.6000061035156	477.3299865722656	478.17999267578125	478.17999267578125	386900
286	2021-09-09	479.7900085449219	489.4200134277344	478.17999267578125	480.1000061035156	480.1000061035156	273000
287	2021-09-10	482.82000732421875	484.45001220703125	474.6000061035156	475.6300048828125	475.6300048828125	209600
288	2021-09-13	477.5	477.5	461.1300048828125	465.6000061035156	465.6000061035156	395700
289	2021-09-14	467.8599853515625	469.0799865722656	462.74798583984375	468.0199890136719	468.0199890136719	450800
290	2021-09-15	466.760009765625	475.0899963378906	466.760009765625	475.0	475.0	474500
291	2021-09-16	475.0	482.4599914550781	474.010009765625	482.0	482.0	333200
292	2021-09-17	482.0	485.17999267578125	477.0	482.3699951171875	482.3699951171875	731700
293	2021-09-20	473.0	484.2900085449219	468.760009765625	483.989990234375	483.989990234375	418000
294	2021-09-21	488.0	497.8500061035156	486.5	492.5299987792969	492.5299987792969	421000
295	2021-09-22	494.010009765625	502.45001220703125	492.7900085449219	500.45001220703125	500.45001220703125	460300
296	2021-09-23	504.55999755859375	513.0700073242188	502.3399963378906	511.260009765625	511.260009765625	265800
297	2021-09-24	510.0	515.52001953125	507.9100036621094	515.47998046875	515.47998046875	255800
298	2021-09-27	511.7200012207031	512.0	503.1700134277344	507.0199890136719	507.0199890136719	297400
299	2021-09-28	498.2699890136719	499.05999755859375	486.9800109863281	488.4100036621094	488.4100036621094	538700
300	2021-09-29	494.32000732421875	500.364990234375	491.79998779296875	495.0	495.0	420000
301	2021-09-30	494.8599853515625	502.0199890136719	493.9649963378906	495.75	495.75	566800
302	2021-10-01	497.5299987792969	507.18499755859375	495.239990234375	505.6099853515625	505.6099853515625	405500
303	2021-10-04	500.0	500.0	483.8299865722656	494.6000061035156	494.6000061035156	661000
304	2021-10-05	495.75	505.8299865722656	495.54998779296875	498.0899963378906	498.0899963378906	396900
305	2021-10-06	493.55999755859375	507.510009765625	492.7749938964844	507.489990234375	507.489990234375	245000
306	2021-10-07	513.0	521.8200073242188	511.2699890136719	511.69000244140625	511.69000244140625	308900
307	2021-10-08	515.0	516.8599853515625	504.1300048828125	505.05999755859375	505.05999755859375	155900
308	2021-10-11	501.1400146484375	508.75	501.1400146484375	501.70001220703125	501.70001220703125	170900
309	2021-10-12	505.75	513.6799926757812	503.4200134277344	509.4100036621094	509.4100036621094	214200
310	2021-10-13	512.47998046875	516.9600219726562	512.2999877929688	516.3300170898438	516.3300170898438	183600
311	2021-10-14	522.260009765625	529.9199829101562	520.780029296875	524.2000122070312	524.2000122070312	229500
312	2021-10-15	526.8699951171875	527.239990234375	516.7449951171875	518.77001953125	518.77001953125	411100
313	2021-10-18	519.780029296875	522.25	516.8099975585938	521.1699829101562	521.1699829101562	314600
314	2021-10-19	524.5599975585938	527.2650146484375	518.0150146484375	518.6900024414062	518.6900024414062	322700
315	2021-10-20	519.989990234375	521.4299926757812	511.70001220703125	512.6300048828125	512.6300048828125	374600
316	2021-10-21	512.0	533.969970703125	512.0	533.9299926757812	533.9299926757812	274100
317	2021-10-22	535.0	546.6900024414062	534.5050048828125	535.8200073242188	535.8200073242188	221200
318	2021-10-25	538.280029296875	540.9600219726562	533.7100219726562	538.9299926757812	538.9299926757812	259900
319	2021-10-26	541.7000122070312	542.760009765625	533.9199829101562	537.1900024414062	537.1900024414062	188000
320	2021-10-27	536.260009765625	538.5999755859375	528.7899780273438	531.3300170898438	531.3300170898438	225400
321	2021-10-28	533.989990234375	539.969970703125	531.47998046875	537.3200073242188	537.3200073242188	205800
322	2021-10-29	534.1400146484375	548.9600219726562	534.1400146484375	547.8499755859375	547.8499755859375	229100
323	2021-11-01	547.9299926757812	553.760009765625	543.010009765625	546.5800170898438	546.5800170898438	356700
324	2021-11-02	557.72998046875	558.969970703125	547.1900024414062	553.22998046875	553.22998046875	467100
325	2021-11-03	537.0	537.0	501.24700927734375	512.3300170898438	512.3300170898438	766900
326	2021-11-04	519.1900024414062	520.0	510.6839904785156	512.0	512.0	489100
327	2021-11-05	515.2000122070312	522.8400268554688	503.8399963378906	504.3999938964844	504.3999938964844	457400
328	2021-11-08	509.30999755859375	514.9600219726562	507.3599853515625	511.4200134277344	511.4200134277344	346200
329	2021-11-09	513.25	516.6500244140625	502.0	507.3299865722656	507.3299865722656	264000
330	2021-11-10	503.25	506.6400146484375	486.9800109863281	491.6000061035156	491.6000061035156	264100
331	2021-11-11	495.3699951171875	495.4859924316406	487.2699890136719	488.010009765625	488.010009765625	345800
332	2021-11-12	489.0	491.45001220703125	484.3800048828125	490.239990234375	490.239990234375	316400
333	2021-11-15	493.57000732421875	493.57000732421875	480.3450012207031	484.0799865722656	484.0799865722656	307500
334	2021-11-16	482.7900085449219	490.57501220703125	481.54998779296875	486.0	486.0	249500
335	2021-11-17	486.0	486.0	470.9750061035156	477.07000732421875	477.07000732421875	278100
336	2021-11-18	475.7699890136719	478.67999267578125	468.8999938964844	469.3999938964844	469.3999938964844	297300
337	2021-11-19	474.3800048828125	475.19000244140625	463.7099914550781	470.5199890136719	470.5199890136719	323600
338	2021-11-22	470.0	470.1000061035156	448.20001220703125	452.7099914550781	452.7099914550781	285100
339	2021-11-23	449.6499938964844	454.34600830078125	436.3399963378906	448.3699951171875	448.3699951171875	380800
340	2021-11-24	443.30999755859375	454.92999267578125	440.6099853515625	452.29998779296875	452.29998779296875	291200
341	2021-11-26	449.5	457.70001220703125	436.2799987792969	437.8399963378906	437.8399963378906	245500
342	2021-11-29	445.1000061035156	449.57000732421875	439.2900085449219	447.42999267578125	447.42999267578125	306300
343	2021-11-30	444.7300109863281	450.29998779296875	434.2099914550781	437.4800109863281	437.4800109863281	391600
344	2021-12-01	443.8699951171875	446.0299987792969	421.6300048828125	422.0899963378906	422.0899963378906	358600
345	2021-12-02	420.42999267578125	441.9599914550781	420.42999267578125	439.0799865722656	439.0799865722656	482900
346	2021-12-03	438.6300048828125	440.1499938964844	409.3299865722656	417.8299865722656	417.8299865722656	564400