Volt/voltron/data/PAYX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	73.11000061035156	73.36000061035156	71.55999755859375	72.19000244140625	69.66830444335938	1744800
3	2020-07-27	71.91000366210938	72.69000244140625	71.77999877929688	72.58999633789062	70.05431365966797	1885500
4	2020-07-28	72.5999984741211	73.5199966430664	72.37999725341797	73.13999938964844	70.5851058959961	1994300
5	2020-07-29	72.77999877929688	73.5999984741211	72.12999725341797	73.55000305175781	70.98078155517578	2300900
6	2020-07-30	72.5999984741211	72.68000030517578	71.70999908447266	72.3499984741211	69.82270050048828	2005900
7	2020-07-31	71.55999755859375	71.93000030517578	70.37999725341797	71.91999816894531	70.00764465332031	2925400
8	2020-08-03	71.87000274658203	73.05000305175781	71.47000122070312	72.76000213623047	70.8253173828125	1902500
9	2020-08-04	72.44000244140625	73.06999969482422	72.33999633789062	72.61000061035156	70.67931365966797	1974900
10	2020-08-05	72.94000244140625	73.56999969482422	72.55999755859375	72.72000122070312	70.786376953125	1453400
11	2020-08-06	72.47000122070312	72.94000244140625	71.97000122070312	72.58999633789062	70.65983581542969	1866800
12	2020-08-07	72.52999877929688	73.66000366210938	72.37000274658203	73.44999694824219	71.49696350097656	1469900
13	2020-08-10	73.19999694824219	74.43000030517578	73.05999755859375	74.38999938964844	72.41197204589844	1572100
14	2020-08-11	74.91000366210938	75.75	73.76000213623047	73.94999694824219	71.98367309570312	1979300
15	2020-08-12	74.43000030517578	74.69999694824219	73.83000183105469	74.12999725341797	72.15888977050781	1641000
16	2020-08-13	74.05999755859375	75.05000305175781	73.87000274658203	74.47000122070312	72.48985290527344	1057000
17	2020-08-14	74.2300033569336	74.70999908447266	73.9000015258789	74.30999755859375	72.33409881591797	817100
18	2020-08-17	74.44000244140625	75.45999908447266	74.05000305175781	74.44999694824219	72.47037506103516	1035200
19	2020-08-18	74.51000213623047	75.0	74.02999877929688	74.5	72.51905059814453	1036000
20	2020-08-19	74.72000122070312	74.93000030517578	74.01000213623047	74.13999938964844	72.16863250732422	1168300
21	2020-08-20	73.80999755859375	74.30999755859375	73.5999984741211	74.04000091552734	72.07128143310547	1068900
22	2020-08-21	73.95999908447266	73.9800033569336	73.12999725341797	73.91000366210938	71.94474029541016	1214300
23	2020-08-24	74.23999786376953	75.56999969482422	73.91999816894531	75.5199966430664	73.51192474365234	1108900
24	2020-08-25	75.68000030517578	76.19000244140625	75.44999694824219	75.8499984741211	73.83316040039062	1379400
25	2020-08-26	75.55000305175781	76.2300033569336	75.05999755859375	75.83999633789062	73.82341766357422	1448600
26	2020-08-27	76.4800033569336	77.0	75.97000122070312	76.54000091552734	74.50480651855469	1337300
27	2020-08-28	76.70999908447266	77.41999816894531	76.12999725341797	77.30999755859375	75.25433349609375	1115200
28	2020-08-31	76.76000213623047	77.1500015258789	76.16000366210938	76.47000122070312	74.43666076660156	1524400
29	2020-09-01	76.23999786376953	76.3499984741211	75.5199966430664	76.26000213623047	74.23225402832031	1267700
30	2020-09-02	76.66999816894531	78.27999877929688	76.5	78.01000213623047	75.93572235107422	1423300
31	2020-09-03	78.16000366210938	78.27999877929688	75.70999908447266	76.33999633789062	74.31011962890625	2279700
32	2020-09-04	76.55999755859375	77.19000244140625	75.1500015258789	76.05999755859375	74.03756713867188	1823000
33	2020-09-08	74.55000305175781	75.31999969482422	74.0999984741211	74.29000091552734	72.31463623046875	2667500
34	2020-09-09	74.77999877929688	76.48999786376953	74.16000366210938	75.77999877929688	73.7650146484375	1455200
35	2020-09-10	75.88999938964844	76.87999725341797	75.02999877929688	75.30000305175781	73.29778289794922	2209600
36	2020-09-11	75.58999633789062	75.98999786376953	74.5	74.98999786376953	72.99601745605469	1566900
37	2020-09-14	75.88999938964844	77.97000122070312	75.5999984741211	77.62000274658203	75.55609130859375	2085600
38	2020-09-15	77.87999725341797	79.37999725341797	77.86000061035156	78.91000366210938	76.8117904663086	1599000
39	2020-09-16	79.2300033569336	80.5199966430664	79.13999938964844	79.75	77.62944793701172	2082700
40	2020-09-17	78.06999969482422	79.7699966430664	78.0	79.5199966430664	77.40556335449219	2068200
41	2020-09-18	79.7699966430664	79.93000030517578	77.91000366210938	78.58999633789062	76.50029754638672	2650400
42	2020-09-21	77.56999969482422	77.7699966430664	75.61000061035156	76.75	74.70922088623047	1617600
43	2020-09-22	77.18000030517578	77.7699966430664	76.54000091552734	77.5999984741211	75.53662109375	1235300
44	2020-09-23	77.91999816894531	78.06999969482422	75.69000244140625	76.06999969482422	74.04730224609375	1974300
45	2020-09-24	75.7300033569336	76.8499984741211	75.08000183105469	75.91000366210938	73.89156341552734	1356200
46	2020-09-25	75.48999786376953	77.94999694824219	75.31999969482422	77.69999694824219	75.63395690917969	1328400
47	2020-09-28	78.7699966430664	79.83000183105469	78.7699966430664	79.58000183105469	77.46398162841797	1579900
48	2020-09-29	79.54000091552734	80.02999877929688	78.9000015258789	79.16999816894531	77.06487274169922	1687200
49	2020-09-30	79.26000213623047	80.44000244140625	79.02999877929688	79.7699966430664	77.64891815185547	2044000
50	2020-10-01	80.11000061035156	80.94999694824219	78.69999694824219	79.3499984741211	77.2400894165039	1509700
51	2020-10-02	78.01000213623047	79.98999786376953	78.0	79.43000030517578	77.31796264648438	1613300
52	2020-10-05	80.13999938964844	81.79000091552734	79.97000122070312	81.44999694824219	79.28425598144531	2556400
53	2020-10-06	80.68000030517578	82.8499984741211	79.06999969482422	79.43000030517578	77.31796264648438	3443300
54	2020-10-07	80.43000030517578	81.16000366210938	80.16999816894531	80.5199966430664	78.37897491455078	1941200
55	2020-10-08	82.0	83.5	81.55999755859375	82.06999969482422	79.88776397705078	1855700
56	2020-10-09	82.54000091552734	82.9800033569336	81.58000183105469	82.4000015258789	80.20899200439453	1359500
57	2020-10-12	83.22000122070312	83.6500015258789	82.41000366210938	83.01000213623047	80.80277252197266	1799400
58	2020-10-13	83.33999633789062	83.66999816894531	82.58000183105469	83.0	80.79304504394531	1559200
59	2020-10-14	83.2699966430664	84.73999786376953	83.08000183105469	84.33999633789062	82.09740447998047	1808200
60	2020-10-15	83.45999908447266	83.97000122070312	82.58000183105469	83.27999877929688	81.06558990478516	1315200
61	2020-10-16	83.76000213623047	84.6500015258789	83.38999938964844	83.7300033569336	81.50363159179688	1346100
62	2020-10-19	83.80999755859375	84.30999755859375	81.62999725341797	81.93000030517578	79.75149536132812	1401900
63	2020-10-20	82.41000366210938	83.3499984741211	81.66000366210938	82.27999877929688	80.0921859741211	991300
64	2020-10-21	82.33999633789062	83.18000030517578	82.0	82.62000274658203	80.42314910888672	1186900
65	2020-10-22	82.69999694824219	84.19999694824219	82.26000213623047	83.98999786376953	81.75670623779297	1168200
66	2020-10-23	84.55999755859375	85.12000274658203	84.05999755859375	85.02999877929688	82.76905822753906	1203800
67	2020-10-26	83.55000305175781	84.01000213623047	81.80000305175781	82.4800033569336	80.286865234375	1389600
68	2020-10-27	82.62999725341797	83.18000030517578	81.7699966430664	81.93000030517578	79.75149536132812	957700
69	2020-10-28	80.58000183105469	81.76000213623047	79.94999694824219	80.1500015258789	78.0188217163086	1598300
70	2020-10-29	79.86000061035156	83.20999908447266	79.62999725341797	82.44999694824219	80.25765991210938	1477000
71	2020-10-30	81.12000274658203	82.33999633789062	81.04000091552734	82.25	80.66960144042969	1864900
72	2020-11-02	83.19000244140625	84.12000274658203	82.41000366210938	83.30000305175781	81.69942474365234	1446600
73	2020-11-03	83.98999786376953	87.08000183105469	83.98999786376953	86.54000091552734	84.87716674804688	1623600
74	2020-11-04	89.31999969482422	89.4800033569336	85.31999969482422	85.48999786376953	83.84733581542969	2410700
75	2020-11-05	87.12000274658203	87.83999633789062	86.11000061035156	86.5999984741211	84.9360122680664	1477600
76	2020-11-06	86.83999633789062	88.37999725341797	86.54000091552734	88.0199966430664	86.32872009277344	1146100
77	2020-11-09	93.26000213623047	94.94999694824219	90.55000305175781	90.58999633789062	88.8493423461914	2402700
78	2020-11-10	89.44000244140625	92.69000244140625	89.44000244140625	91.29000091552734	89.53589630126953	1596700
79	2020-11-11	91.79000091552734	92.16000366210938	90.8499984741211	91.55000305175781	89.79090118408203	1073900
80	2020-11-12	91.6500015258789	91.97000122070312	89.86000061035156	90.38999938964844	88.65318298339844	1205200
81	2020-11-13	91.11000061035156	91.98999786376953	90.44000244140625	91.87000274658203	90.10474395751953	905000
82	2020-11-16	92.45999908447266	93.31999969482422	91.9800033569336	93.12999725341797	91.34053039550781	1378200
83	2020-11-17	92.08999633789062	92.63999938964844	91.5199966430664	92.5	90.72264862060547	1584500
84	2020-11-18	92.37999725341797	93.08999633789062	91.81999969482422	91.9000015258789	90.13417053222656	1593900
85	2020-11-19	91.69000244140625	92.22000122070312	90.9000015258789	92.08000183105469	90.31071472167969	1166600
86	2020-11-20	92.06999969482422	92.06999969482422	90.58999633789062	90.63999938964844	88.89837646484375	1230500
87	2020-11-23	91.5199966430664	92.13999938964844	90.88999938964844	91.97000122070312	90.20281982421875	1697500
88	2020-11-24	92.37999725341797	93.80999755859375	91.62000274658203	93.7300033569336	91.92901611328125	1716600
89	2020-11-25	94.0	94.0	92.58999633789062	93.12000274658203	91.33073425292969	921800
90	2020-11-27	93.05999755859375	93.5999984741211	92.75	93.37000274658203	91.575927734375	557000
91	2020-11-30	93.01000213623047	93.37000274658203	91.69999694824219	93.1500015258789	91.36015319824219	1847800
92	2020-12-01	93.73999786376953	93.95999908447266	93.01000213623047	93.58000183105469	91.78189086914062	1369000
93	2020-12-02	93.52999877929688	93.62000274658203	92.27999877929688	92.81999969482422	91.0364990234375	1417200
94	2020-12-03	92.3499984741211	93.76000213623047	92.3499984741211	93.30000305175781	91.50727081298828	953200
95	2020-12-04	93.58000183105469	94.55000305175781	92.9800033569336	94.47000122070312	92.65479278564453	1663700
96	2020-12-07	93.93000030517578	94.2300033569336	93.13999938964844	93.55000305175781	91.75247192382812	1458800
97	2020-12-08	93.72000122070312	93.7699966430664	92.72000122070312	93.33000183105469	91.53669738769531	1003600
98	2020-12-09	93.30999755859375	93.62000274658203	92.55000305175781	93.22000122070312	91.42880249023438	1518700
99	2020-12-10	92.43000030517578	92.58999633789062	91.19999694824219	91.33999633789062	89.58493041992188	1888100
100	2020-12-11	91.0999984741211	91.88999938964844	90.7300033569336	91.81999969482422	90.05570983886719	1738800
101	2020-12-14	92.47000122070312	93.18000030517578	91.29000091552734	91.33000183105469	89.57512664794922	1397000
102	2020-12-15	91.61000061035156	93.55000305175781	91.01000213623047	93.52999877929688	91.73284912109375	2300500
103	2020-12-16	93.43000030517578	94.83999633789062	92.44000244140625	94.47000122070312	92.65479278564453	2836600
104	2020-12-17	94.83999633789062	95.75	94.33000183105469	95.6500015258789	93.81211853027344	1484400
105	2020-12-18	96.12999725341797	97.12999725341797	95.7699966430664	96.91999816894531	95.05770874023438	3192000
106	2020-12-21	95.63999938964844	97.16999816894531	94.95999908447266	96.58999633789062	94.73405456542969	2159800
107	2020-12-22	96.41999816894531	97.19000244140625	96.36000061035156	96.62999725341797	94.77328491210938	2146700
108	2020-12-23	99.5	99.94999694824219	94.31999969482422	94.4000015258789	92.58613586425781	3367400
109	2020-12-24	94.9000015258789	95.01000213623047	93.37999725341797	94.70999908447266	92.89018249511719	842200
110	2020-12-28	95.62999725341797	95.79000091552734	93.75	94.30000305175781	92.4880599975586	1192600
111	2020-12-29	94.98999786376953	94.98999786376953	92.91000366210938	93.13999938964844	91.35034942626953	923800
112	2020-12-30	93.33000183105469	94.0199966430664	91.69000244140625	92.13999938964844	90.36956024169922	1702600
113	2020-12-31	92.30000305175781	93.41999816894531	91.76000213623047	93.18000030517578	91.38957977294922	1343800
114	2021-01-04	93.20999908447266	93.5199966430664	89.23999786376953	90.36000061035156	88.62376403808594	2200600
115	2021-01-05	90.44000244140625	90.7300033569336	89.51000213623047	90.0199966430664	88.29029846191406	1258700
116	2021-01-06	89.98999786376953	92.04000091552734	89.55000305175781	91.1500015258789	89.3985824584961	1849700
117	2021-01-07	90.98999786376953	91.88999938964844	90.5199966430664	91.52999877929688	89.77128601074219	1649800
118	2021-01-08	91.47000122070312	92.5	91.23999786376953	92.0199966430664	90.25186920166016	1236300
119	2021-01-11	91.54000091552734	91.94000244140625	90.58000183105469	91.0	89.25146484375	1184500
120	2021-01-12	90.77999877929688	91.08000183105469	89.5199966430664	90.72000122070312	88.97683715820312	1135300
121	2021-01-13	90.27999877929688	90.45999908447266	89.37000274658203	89.55999755859375	87.8391342163086	2240000
122	2021-01-14	89.66000366210938	89.80000305175781	87.9000015258789	88.06999969482422	86.37776947021484	1657800
123	2021-01-15	87.55999755859375	88.51000213623047	86.94999694824219	88.37000274658203	86.67200469970703	1658400
124	2021-01-19	88.69000244140625	89.19000244140625	88.05000305175781	88.33999633789062	86.64257049560547	1722300
125	2021-01-20	87.80000305175781	89.62999725341797	87.80000305175781	89.31999969482422	87.60375213623047	1633300
126	2021-01-21	89.0199966430664	89.37000274658203	87.25	87.55000305175781	85.86775970458984	1469300
127	2021-01-22	87.2300033569336	87.48999786376953	86.37000274658203	86.87000274658203	85.20082092285156	1730300
128	2021-01-25	86.5999984741211	87.30000305175781	85.5999984741211	86.95999908447266	85.28909301757812	2440700
129	2021-01-26	87.26000213623047	88.02999877929688	86.55999755859375	87.33000183105469	85.65198516845703	1663600
130	2021-01-27	86.19000244140625	88.16999816894531	85.30000305175781	87.27999877929688	85.60293579101562	3793300
131	2021-01-28	88.02999877929688	90.12999725341797	87.9000015258789	89.08999633789062	87.37815856933594	3323700
132	2021-01-29	87.98999786376953	87.98999786376953	86.23999786376953	87.31999969482422	86.24235534667969	2248500
133	2021-02-01	87.7699966430664	90.01000213623047	86.88999938964844	89.30000305175781	88.19792938232422	1861500
134	2021-02-02	89.81999969482422	91.04000091552734	88.9000015258789	90.52999877929688	89.41273498535156	1686700
135	2021-02-03	90.54000091552734	90.54000091552734	89.12000274658203	89.94999694824219	88.83989715576172	1516600
136	2021-02-04	90.30000305175781	91.61000061035156	89.94000244140625	91.58000183105469	90.44978332519531	1181800
137	2021-02-05	92.0	92.19999694824219	91.3499984741211	91.62999725341797	90.49916076660156	1217100
138	2021-02-08	90.62999725341797	91.88999938964844	90.52999877929688	91.70999908447266	90.57817840576172	1106400
139	2021-02-09	91.66000366210938	91.68000030517578	90.77999877929688	90.88999938964844	89.76829528808594	1394900
140	2021-02-10	91.51000213623047	91.51000213623047	90.4000015258789	90.44999694824219	89.33372497558594	971700
141	2021-02-11	90.80999755859375	91.0999984741211	90.0199966430664	90.29000091552734	89.17570495605469	1177000
142	2021-02-12	90.23999786376953	90.23999786376953	88.80999755859375	89.4000015258789	88.29669189453125	1482600
143	2021-02-16	89.33999633789062	89.61000061035156	88.25	88.80000305175781	87.70409393310547	2311100
144	2021-02-17	88.19999694824219	89.37999725341797	87.66999816894531	89.18000030517578	88.07939910888672	2448400
145	2021-02-18	88.87999725341797	92.08999633789062	88.70999908447266	91.27999877929688	90.15348052978516	2238400
146	2021-02-19	90.68000030517578	91.55000305175781	89.86000061035156	90.25	89.13619995117188	1746900
147	2021-02-22	89.94000244140625	91.33000183105469	89.12000274658203	90.38999938964844	89.27446746826172	2037100
148	2021-02-23	90.13999938964844	91.70999908447266	89.4800033569336	90.87999725341797	89.7584228515625	2198500
149	2021-02-24	90.04000091552734	93.69999694824219	89.41000366210938	93.36000061035156	92.20781707763672	2070500
150	2021-02-25	93.01000213623047	93.80000305175781	91.01000213623047	91.41000366210938	90.2818832397461	2125000
151	2021-02-26	91.11000061035156	92.0	90.31999969482422	91.06999969482422	89.94607543945312	2407300
152	2021-03-01	92.0	93.69999694824219	91.20999908447266	92.75	91.60533905029297	1571500
153	2021-03-02	92.69000244140625	93.19999694824219	91.6500015258789	92.13999938964844	91.00287628173828	1515400
154	2021-03-03	91.52999877929688	91.94999694824219	90.3499984741211	90.4800033569336	89.36335754394531	1512400
155	2021-03-04	90.43000030517578	91.4800033569336	88.69000244140625	89.30999755859375	88.20779418945312	2246800
156	2021-03-05	90.2699966430664	92.47000122070312	89.27999877929688	92.12000274658203	90.98312377929688	2375000
157	2021-03-08	91.29000091552734	94.5	90.16999816894531	93.19999694824219	92.04978942871094	2017800
158	2021-03-09	94.4000015258789	95.52999877929688	93.63999938964844	94.55000305175781	93.38313293457031	2071000
159	2021-03-10	94.62000274658203	95.37000274658203	94.25	94.69999694824219	93.53128051757812	2162500
160	2021-03-11	95.18000030517578	96.33999633789062	94.94999694824219	95.16000366210938	93.98560333251953	1438200
161	2021-03-12	94.73999786376953	95.33999633789062	94.27999877929688	95.25	94.07449340820312	1527400
162	2021-03-15	95.18000030517578	97.81999969482422	95.18000030517578	97.75	96.54364013671875	1431200
163	2021-03-16	97.87999725341797	98.5199966430664	97.33999633789062	98.04000091552734	96.83006286621094	2034600
164	2021-03-17	97.51000213623047	98.63999938964844	96.76000213623047	97.9800033569336	96.77080535888672	2018100
165	2021-03-18	96.9000015258789	98.3499984741211	95.91000366210938	97.29000091552734	96.08931732177734	1761400
166	2021-03-19	97.56999969482422	97.75	95.76000213623047	95.83999633789062	94.65721130371094	7898700
167	2021-03-22	95.56999969482422	96.76000213623047	95.38999938964844	96.58000183105469	95.38807678222656	1696800
168	2021-03-23	96.58999633789062	97.05999755859375	95.61000061035156	96.1500015258789	94.96338653564453	1486700
169	2021-03-24	96.29000091552734	98.52999877929688	95.83999633789062	96.95999908447266	95.76338195800781	1984700
170	2021-03-25	97.11000061035156	98.55000305175781	96.55999755859375	98.30999755859375	97.09671783447266	1701500
171	2021-03-26	98.12000274658203	101.01000213623047	97.86000061035156	100.81999969482422	99.57574462890625	1904100
172	2021-03-29	100.58999633789062	100.9000015258789	99.08999633789062	100.27999877929688	99.04241943359375	1538800
173	2021-03-30	100.02999877929688	100.4800033569336	98.2699966430664	99.2300033569336	98.00537872314453	1547800
174	2021-03-31	99.2300033569336	99.81999969482422	97.83999633789062	98.0199966430664	96.810302734375	2176100
175	2021-04-01	97.44000244140625	99.02999877929688	97.44000244140625	98.76000213623047	97.54117584228516	2234800
176	2021-04-05	99.6500015258789	101.1500015258789	99.45999908447266	100.36000061035156	99.12142944335938	2382800
177	2021-04-06	95.01000213623047	95.79000091552734	92.73999786376953	95.41999816894531	94.24239349365234	4126500
178	2021-04-07	95.37000274658203	96.83000183105469	94.54000091552734	94.80999755859375	93.6399154663086	2520200
179	2021-04-08	95.62999725341797	96.45999908447266	95.0	96.04000091552734	94.85474395751953	2178100
180	2021-04-09	96.12000274658203	96.52999877929688	95.16999816894531	96.36000061035156	95.17079162597656	1454700
181	2021-04-12	96.56999969482422	96.69000244140625	95.26000213623047	95.8499984741211	94.66708374023438	1751900
182	2021-04-13	95.75	96.55999755859375	95.01000213623047	96.27999877929688	95.09178161621094	1767900
183	2021-04-14	96.18000030517578	97.25	95.36000061035156	96.75	95.55597686767578	1411600
184	2021-04-15	97.13999938964844	97.38999938964844	96.08000183105469	96.30999755859375	95.12140655517578	1747600
185	2021-04-16	96.5999984741211	97.5999984741211	96.16999816894531	97.5	96.29672241210938	1782000
186	2021-04-19	97.22000122070312	97.30999755859375	95.91000366210938	96.43000030517578	95.23992919921875	1998000
187	2021-04-20	96.86000061035156	97.69000244140625	96.5	97.51000213623047	96.30660247802734	1301300
188	2021-04-21	97.87000274658203	98.45999908447266	97.22000122070312	98.22000122070312	97.00784301757812	1222800
189	2021-04-22	97.80000305175781	98.94999694824219	97.5999984741211	98.27999877929688	97.06709289550781	1627800
190	2021-04-23	98.44000244140625	99.6500015258789	97.9800033569336	99.2300033569336	98.00537872314453	1277100
191	2021-04-26	99.06999969482422	99.77999877929688	98.54000091552734	98.8499984741211	97.63005828857422	1026700
192	2021-04-27	98.51000213623047	99.22000122070312	98.12999725341797	99.12000274658203	97.89673614501953	1191500
193	2021-04-28	99.12999725341797	99.13999938964844	97.44999694824219	97.8499984741211	96.64240264892578	1759400
194	2021-04-29	98.4000015258789	99.76000213623047	97.80000305175781	99.3499984741211	98.12389373779297	1590300
195	2021-04-30	98.91000366210938	99.19999694824219	97.23999786376953	97.48999786376953	96.28684997558594	2380200
196	2021-05-03	98.44000244140625	99.54000091552734	97.83000183105469	99.05999755859375	97.83746337890625	1265800
197	2021-05-04	98.6500015258789	100.8499984741211	98.33000183105469	100.77999877929688	99.53623962402344	2181400
198	2021-05-05	101.02999877929688	101.05000305175781	99.5	100.37999725341797	99.14117431640625	1651900
199	2021-05-06	100.77999877929688	101.6500015258789	100.20999908447266	101.58999633789062	100.33624267578125	1518100
200	2021-05-07	101.63999938964844	101.70999908447266	99.88999938964844	101.01000213623047	99.76341247558594	1406000
201	2021-05-10	101.1500015258789	102.61000061035156	100.4000015258789	100.44000244140625	99.20044708251953	2348900
202	2021-05-11	99.31999969482422	99.77999877929688	98.12000274658203	99.02999877929688	98.45479583740234	1450400
203	2021-05-12	97.87000274658203	98.5	96.12000274658203	96.33999633789062	95.7804183959961	1769800
204	2021-05-13	96.80000305175781	99.02999877929688	96.5	98.52999877929688	97.95770263671875	1261200
205	2021-05-14	99.19999694824219	100.44000244140625	98.77999877929688	100.11000061035156	99.52852630615234	1027000
206	2021-05-17	99.77999877929688	100.11000061035156	99.2300033569336	99.8499984741211	99.27003479003906	971000
207	2021-05-18	99.94999694824219	99.97000122070312	99.04000091552734	99.0999984741211	98.5243911743164	1468600
208	2021-05-19	98.41000366210938	98.94999694824219	97.2300033569336	98.88999938964844	98.31561279296875	1738600
209	2021-05-20	98.6500015258789	101.0999984741211	98.41000366210938	100.62000274658203	100.03556823730469	1609800
210	2021-05-21	101.05000305175781	101.79000091552734	100.37000274658203	100.75	100.16481018066406	2646500
211	2021-05-24	101.48999786376953	102.19000244140625	101.12000274658203	101.88999938964844	101.29818725585938	1993200
212	2021-05-25	102.06999969482422	102.06999969482422	100.87999725341797	101.08999633789062	100.5028305053711	1134200
213	2021-05-26	100.73999786376953	101.2699966430664	100.16999816894531	100.58999633789062	100.0057373046875	1433400
214	2021-05-27	100.7300033569336	101.3499984741211	100.30000305175781	100.87999725341797	100.29405212402344	1223200
215	2021-05-28	100.86000061035156	101.69999694824219	100.86000061035156	101.13999938964844	100.55254364013672	1041100
216	2021-06-01	101.26000213623047	102.12999725341797	100.4800033569336	100.98999786376953	100.40341186523438	924400
217	2021-06-02	100.18000030517578	102.38999938964844	99.87999725341797	101.87999725341797	101.28823852539062	1262800
218	2021-06-03	101.05999755859375	102.18000030517578	100.69000244140625	101.86000061035156	101.26836395263672	925100
219	2021-06-04	102.66000366210938	102.8499984741211	101.98999786376953	102.55999755859375	101.96429443359375	1069000
220	2021-06-07	102.62000274658203	102.98999786376953	101.37999725341797	101.75	101.15899658203125	1205800
221	2021-06-08	102.0	103.31999969482422	101.93000030517578	103.02999877929688	102.43156433105469	933300
222	2021-06-09	103.48999786376953	104.2300033569336	103.12000274658203	103.58000183105469	102.9783706665039	811500
223	2021-06-10	103.69999694824219	105.12000274658203	103.45999908447266	104.79000091552734	104.18134307861328	2655000
224	2021-06-11	104.81999969482422	105.16999816894531	104.43000030517578	105.0	104.39012145996094	901100
225	2021-06-14	104.83000183105469	104.9800033569336	103.02999877929688	104.48999786376953	103.8830795288086	1037200
226	2021-06-15	104.66000366210938	104.66999816894531	103.76000213623047	104.33999633789062	103.73395538330078	1378900
227	2021-06-16	104.61000061035156	104.75	103.06999969482422	103.81999969482422	103.21697998046875	1007300
228	2021-06-17	103.70999908447266	104.81999969482422	103.4800033569336	104.23999786376953	103.63453674316406	881200
229	2021-06-18	102.98999786376953	103.5999984741211	101.7300033569336	102.0199966430664	101.42742919921875	2246500
230	2021-06-21	102.5999984741211	103.9000015258789	102.05000305175781	103.66000366210938	103.05790710449219	988700
231	2021-06-22	103.43000030517578	104.13999938964844	102.87000274658203	103.62999725341797	103.028076171875	1810900
232	2021-06-23	103.66000366210938	103.73999786376953	102.58000183105469	103.44999694824219	102.84912109375	1484300
233	2021-06-24	104.18000030517578	104.55000305175781	103.33999633789062	104.27999877929688	103.67430114746094	1465900
234	2021-06-25	105.2699966430664	106.20999908447266	104.01000213623047	105.61000061035156	104.99658203125	3146100
235	2021-06-28	106.0199966430664	107.27999877929688	105.55000305175781	106.91000366210938	106.28903198242188	2161800
236	2021-06-29	106.7699966430664	108.2300033569336	106.70999908447266	107.54000091552734	106.91536712646484	1481900
237	2021-06-30	107.63999938964844	108.08000183105469	106.83000183105469	107.30000305175781	106.67676544189453	2102200
238	2021-07-01	106.9800033569336	108.62999725341797	106.9800033569336	108.47000122070312	107.8399658203125	1387700
239	2021-07-02	109.18000030517578	109.29000091552734	107.6500015258789	108.7300033569336	108.09845733642578	1660500
240	2021-07-06	109.37000274658203	109.37000274658203	107.43000030517578	108.56999969482422	107.93938446044922	1509800
241	2021-07-07	108.88999938964844	109.9800033569336	108.73999786376953	109.80999755859375	109.17218017578125	1879300
242	2021-07-08	110.91000366210938	111.48999786376953	108.88999938964844	110.22000122070312	109.57980346679688	2370300
243	2021-07-09	109.5999984741211	112.12999725341797	109.5999984741211	111.9000015258789	111.25004577636719	1562600
244	2021-07-12	111.9000015258789	112.26000213623047	111.05000305175781	111.66999816894531	111.02137756347656	1452000
245	2021-07-13	111.93000030517578	112.37999725341797	111.19999694824219	111.62999725341797	110.98161315917969	1292200
246	2021-07-14	111.93000030517578	112.56999969482422	111.58999633789062	112.33000183105469	111.67755126953125	1092000
247	2021-07-15	112.37999725341797	112.94999694824219	112.08999633789062	112.66999816894531	112.01557159423828	1982300
248	2021-07-16	112.98999786376953	113.11000061035156	111.76000213623047	111.8499984741211	111.20033264160156	4006100
249	2021-07-19	111.05000305175781	111.6500015258789	108.7300033569336	109.41000366210938	108.7745132446289	2167900
250	2021-07-20	109.9000015258789	111.38999938964844	109.52999877929688	110.45999908447266	109.81840515136719	2460400
251	2021-07-21	110.66000366210938	111.47000122070312	109.76000213623047	111.38999938964844	110.74300384521484	1947800
252	2021-07-22	111.45999908447266	111.76000213623047	110.08999633789062	110.94000244140625	110.29562377929688	1020500
253	2021-07-23	111.12000274658203	112.5	110.86000061035156	112.25	111.59801483154297	1271800
254	2021-07-26	112.23999786376953	112.72000122070312	111.69000244140625	112.68000030517578	112.0255126953125	1328900
255	2021-07-27	112.83999633789062	113.91000366210938	112.1500015258789	113.22000122070312	112.5623779296875	1231900
256	2021-07-28	112.83999633789062	113.16000366210938	112.12999725341797	112.7699966430664	112.114990234375	1130200
257	2021-07-29	113.25	114.1500015258789	112.98999786376953	113.62999725341797	112.9699935913086	921900
258	2021-07-30	112.68000030517578	114.01000213623047	112.68000030517578	113.81999969482422	113.81999969482422	1290000
259	2021-08-02	114.13999938964844	114.87999725341797	113.1500015258789	113.23999786376953	113.23999786376953	1140100
260	2021-08-03	113.37000274658203	114.95999908447266	112.29000091552734	114.80000305175781	114.80000305175781	1131000
261	2021-08-04	114.58999633789062	114.86000061035156	113.63999938964844	114.26000213623047	114.26000213623047	1081400
262	2021-08-05	114.75	115.44999694824219	114.13999938964844	115.30000305175781	115.30000305175781	1036400
263	2021-08-06	115.0	115.66000366210938	114.66000366210938	115.41000366210938	115.41000366210938	1036500
264	2021-08-09	114.94000244140625	115.94999694824219	114.41999816894531	115.18000030517578	115.18000030517578	953200
265	2021-08-10	115.16999816894531	115.94000244140625	114.7300033569336	115.87000274658203	115.87000274658203	972500
266	2021-08-11	116.11000061035156	117.11000061035156	115.80000305175781	116.76000213623047	116.76000213623047	992000
267	2021-08-12	116.52999877929688	116.87000274658203	116.23999786376953	116.51000213623047	116.51000213623047	797800
268	2021-08-13	116.48999786376953	117.37999725341797	116.30999755859375	117.16999816894531	117.16999816894531	822900
269	2021-08-16	116.9800033569336	118.22000122070312	116.44999694824219	118.19000244140625	118.19000244140625	950600
270	2021-08-17	117.66000366210938	117.8499984741211	116.44999694824219	117.04000091552734	117.04000091552734	1023800
271	2021-08-18	116.73999786376953	117.31999969482422	114.55000305175781	114.70999908447266	114.70999908447266	1071900
272	2021-08-19	114.23999786376953	115.56999969482422	114.02999877929688	115.26000213623047	115.26000213623047	1338000
273	2021-08-20	115.31999969482422	115.63999938964844	114.75	115.41999816894531	115.41999816894531	1567800
274	2021-08-23	115.72000122070312	116.12999725341797	115.11000061035156	115.47000122070312	115.47000122070312	1531900
275	2021-08-24	115.4800033569336	115.69000244140625	114.18000030517578	114.29000091552734	114.29000091552734	1168300
276	2021-08-25	114.05000305175781	114.95999908447266	113.95999908447266	114.2300033569336	114.2300033569336	993100
277	2021-08-26	114.36000061035156	114.66999816894531	113.05000305175781	113.38999938964844	113.38999938964844	1754100
278	2021-08-27	113.5199966430664	114.69000244140625	113.43000030517578	114.37000274658203	114.37000274658203	1264900
279	2021-08-30	114.5	115.12000274658203	114.29000091552734	114.5199966430664	114.5199966430664	734100
280	2021-08-31	114.9000015258789	114.94000244140625	113.80999755859375	114.47000122070312	114.47000122070312	1440700
281	2021-09-01	114.69000244140625	114.72000122070312	112.58000183105469	113.62000274658203	113.62000274658203	1554700
282	2021-09-02	113.88999938964844	114.16000366210938	113.29000091552734	113.72000122070312	113.72000122070312	1089100
283	2021-09-03	113.30999755859375	113.95999908447266	113.0199966430664	113.5999984741211	113.5999984741211	740400
284	2021-09-07	113.37999725341797	113.37999725341797	111.11000061035156	111.29000091552734	111.29000091552734	963300
285	2021-09-08	111.16000366210938	112.12999725341797	111.05000305175781	112.08999633789062	112.08999633789062	1214900
286	2021-09-09	112.4000015258789	112.81999969482422	111.26000213623047	111.31999969482422	111.31999969482422	853700
287	2021-09-10	111.38999938964844	111.70999908447266	110.19000244140625	110.30000305175781	110.30000305175781	1257600
288	2021-09-13	111.11000061035156	111.69999694824219	108.87999725341797	109.44999694824219	109.44999694824219	1442600
289	2021-09-14	110.08000183105469	110.68000030517578	109.48999786376953	109.66000366210938	109.66000366210938	1518300
290	2021-09-15	109.66000366210938	110.41000366210938	109.26000213623047	109.70999908447266	109.70999908447266	1285000
291	2021-09-16	109.6500015258789	109.98999786376953	109.12000274658203	109.37000274658203	109.37000274658203	1134100
292	2021-09-17	109.52999877929688	109.52999877929688	107.91999816894531	108.77999877929688	108.77999877929688	3614300
293	2021-09-20	107.5999984741211	108.70999908447266	107.3499984741211	108.37999725341797	108.37999725341797	1947200
294	2021-09-21	108.9000015258789	108.9000015258789	107.7300033569336	108.5	108.5	1420200
295	2021-09-22	108.5	109.75	108.05999755859375	109.37000274658203	109.37000274658203	1610600
296	2021-09-23	109.4800033569336	110.73999786376953	109.36000061035156	110.30999755859375	110.30999755859375	1072300
297	2021-09-24	109.87999725341797	110.3499984741211	109.37999725341797	109.9800033569336	109.9800033569336	1055200
298	2021-09-27	109.55999755859375	109.83999633789062	108.63999938964844	108.7699966430664	108.7699966430664	1273400
299	2021-09-28	107.7699966430664	108.16999816894531	106.55000305175781	106.7300033569336	106.7300033569336	1443000
300	2021-09-29	106.75	108.68000030517578	106.61000061035156	107.8499984741211	107.8499984741211	1714800
301	2021-09-30	113.98999786376953	114.6500015258789	111.0999984741211	112.44999694824219	112.44999694824219	4219400
302	2021-10-01	113.33999633789062	115.55000305175781	111.3499984741211	115.1500015258789	115.1500015258789	2182300
303	2021-10-04	114.80999755859375	116.27999877929688	114.1500015258789	115.01000213623047	115.01000213623047	2270300
304	2021-10-05	113.5	117.30999755859375	113.37000274658203	116.83000183105469	116.83000183105469	1848100
305	2021-10-06	116.33999633789062	118.16000366210938	116.05000305175781	118.04000091552734	118.04000091552734	1516800
306	2021-10-07	119.26000213623047	119.37999725341797	117.86000061035156	118.63999938964844	118.63999938964844	1397300
307	2021-10-08	119.0	119.2300033569336	118.06999969482422	118.66999816894531	118.66999816894531	1099800
308	2021-10-11	118.55999755859375	118.55999755859375	117.31999969482422	117.33999633789062	117.33999633789062	1059500
309	2021-10-12	117.08000183105469	118.45999908447266	117.05000305175781	117.33000183105469	117.33000183105469	1010600
310	2021-10-13	117.80000305175781	118.06999969482422	116.0999984741211	117.45999908447266	117.45999908447266	1145800
311	2021-10-14	118.63999938964844	119.04000091552734	118.13999938964844	118.75	118.75	1307700
312	2021-10-15	118.93000030517578	119.4800033569336	118.55999755859375	119.1500015258789	119.1500015258789	1778900
313	2021-10-18	118.80999755859375	120.20999908447266	118.18000030517578	120.11000061035156	120.11000061035156	1305900
314	2021-10-19	120.3499984741211	121.83999633789062	120.05000305175781	121.80999755859375	121.80999755859375	1401300
315	2021-10-20	122.0	122.23999786376953	121.29000091552734	121.88999938964844	121.88999938964844	901200
316	2021-10-21	121.7699966430664	122.51000213623047	121.25	122.37999725341797	122.37999725341797	1067800
317	2021-10-22	122.5	124.20999908447266	122.43000030517578	123.7699966430664	123.7699966430664	1197800
318	2021-10-25	123.3499984741211	124.05999755859375	123.01000213623047	123.18000030517578	123.18000030517578	910600
319	2021-10-26	123.44999694824219	123.9800033569336	122.81999969482422	123.52999877929688	123.52999877929688	998800
320	2021-10-27	123.38999938964844	123.95999908447266	121.72000122070312	122.4800033569336	122.4800033569336	1231600
321	2021-10-28	122.45999908447266	123.58999633789062	122.1500015258789	123.36000061035156	123.36000061035156	1256900
322	2021-10-29	123.20999908447266	123.8499984741211	122.62999725341797	123.27999877929688	123.27999877929688	1280300
323	2021-11-01	123.27999877929688	123.27999877929688	120.93000030517578	121.5999984741211	121.5999984741211	1196600
324	2021-11-02	122.18000030517578	123.44999694824219	121.75	123.43000030517578	123.43000030517578	1424800
325	2021-11-03	123.58999633789062	123.86000061035156	121.61000061035156	123.44999694824219	123.44999694824219	945800
326	2021-11-04	123.29000091552734	124.25	122.77999877929688	123.73999786376953	123.73999786376953	952200
327	2021-11-05	124.70999908447266	125.80999755859375	124.27999877929688	124.62999725341797	124.62999725341797	1149900
328	2021-11-08	124.91000366210938	125.30000305175781	122.41000366210938	123.19000244140625	123.19000244140625	1039000
329	2021-11-09	123.19000244140625	123.30000305175781	121.7300033569336	122.97000122070312	122.97000122070312	1164600
330	2021-11-10	123.0	124.01000213623047	122.58999633789062	123.11000061035156	123.11000061035156	923100
331	2021-11-11	123.20999908447266	123.80999755859375	122.73999786376953	123.4000015258789	123.4000015258789	671700
332	2021-11-12	123.70999908447266	125.11000061035156	123.41000366210938	124.5999984741211	124.5999984741211	729900
333	2021-11-15	124.70999908447266	124.94999694824219	123.3499984741211	124.4800033569336	124.4800033569336	953000
334	2021-11-16	124.43000030517578	125.91000366210938	124.43000030517578	125.05000305175781	125.05000305175781	1124400
335	2021-11-17	124.54000091552734	125.98999786376953	124.33000183105469	125.8499984741211	125.8499984741211	777900
336	2021-11-18	125.81999969482422	125.94999694824219	124.72000122070312	125.51000213623047	125.51000213623047	773700
337	2021-11-19	126.16999816894531	126.19999694824219	124.86000061035156	124.98999786376953	124.98999786376953	1145500
338	2021-11-22	124.86000061035156	126.81999969482422	124.0199966430664	124.37999725341797	124.37999725341797	1424300
339	2021-11-23	124.06999969482422	125.62000274658203	123.7300033569336	125.47000122070312	125.47000122070312	1511000
340	2021-11-24	124.88999938964844	125.6500015258789	124.55999755859375	125.08000183105469	125.08000183105469	1421700
341	2021-11-26	124.31999969482422	125.18000030517578	122.18000030517578	122.44999694824219	122.44999694824219	886300
342	2021-11-29	123.70999908447266	124.44000244140625	122.91999816894531	123.7300033569336	123.7300033569336	1824600
343	2021-11-30	123.79000091552734	124.0	118.29000091552734	119.19999694824219	119.19999694824219	3420300
344	2021-12-01	120.73999786376953	121.4800033569336	117.76000213623047	117.80000305175781	117.80000305175781	1956700
345	2021-12-02	118.4800033569336	121.3499984741211	118.37999725341797	120.6500015258789	120.6500015258789	1396800
346	2021-12-03	120.73999786376953	121.29000091552734	118.69999694824219	119.80000305175781	119.80000305175781	1285300