Volt/voltron/data/PYPL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	171.0800018310547	173.60000610351562	169.0800018310547	172.55999755859375	172.55999755859375	6256100
3	2020-07-27	173.9199981689453	178.4600067138672	172.38999938964844	177.97999572753906	177.97999572753906	6868800
4	2020-07-28	178.00999450683594	179.5800018310547	176.00999450683594	176.27000427246094	176.27000427246094	6125700
5	2020-07-29	178.4499969482422	185.44000244140625	178.27000427246094	184.60000610351562	184.60000610351562	15436600
6	2020-07-30	191.80999755859375	198.66000366210938	189.13099670410156	192.50999450683594	192.50999450683594	16803600
7	2020-07-31	193.0500030517578	196.35000610351562	191.69000244140625	196.07000732421875	196.07000732421875	10863400
8	2020-08-03	198.25	199.39999389648438	195.22000122070312	197.07000732421875	197.07000732421875	7958700
9	2020-08-04	196.35000610351562	199.10000610351562	195.52099609375	197.3300018310547	197.3300018310547	5771600
10	2020-08-05	199.0	204.22999572753906	198.08999633789062	202.91000366210938	202.91000366210938	7565800
11	2020-08-06	202.0	204.16000366210938	198.8800048828125	204.08999633789062	204.08999633789062	5821400
12	2020-08-07	203.7100067138672	203.9510040283203	196.6999969482422	198.6300048828125	198.6300048828125	6525300
13	2020-08-10	198.6999969482422	199.85000610351562	191.69000244140625	193.32000732421875	193.32000732421875	8792200
14	2020-08-11	192.0	193.53500366210938	186.52000427246094	189.02999877929688	189.02999877929688	9155300
15	2020-08-12	190.0	192.50999450683594	189.39999389648438	191.32000732421875	191.32000732421875	7936600
16	2020-08-13	192.10000610351562	195.1300048828125	191.47999572753906	193.07000732421875	193.07000732421875	10082400
17	2020-08-14	195.19000244140625	195.468994140625	190.50999450683594	191.4600067138672	191.4600067138672	4848000
18	2020-08-17	193.9199981689453	197.4199981689453	193.25	196.2899932861328	196.2899932861328	6279300
19	2020-08-18	197.72999572753906	198.75	194.0	194.57000732421875	194.57000732421875	5362500
20	2020-08-19	195.05999755859375	196.83999633789062	191.9199981689453	192.44000244140625	192.44000244140625	6865300
21	2020-08-20	192.05999755859375	198.6999969482422	191.50999450683594	198.17999267578125	198.17999267578125	6773000
22	2020-08-21	197.92999267578125	199.10000610351562	196.22000122070312	196.7899932861328	196.7899932861328	6092500
23	2020-08-24	200.0	201.0989990234375	196.57000732421875	198.8800048828125	198.8800048828125	5404100
24	2020-08-25	198.49000549316406	201.9600067138672	196.24000549316406	201.6699981689453	201.6699981689453	5108200
25	2020-08-26	202.52999877929688	205.35000610351562	200.25	203.47999572753906	203.47999572753906	6072200
26	2020-08-27	206.80999755859375	207.0	202.3000030517578	204.33999633789062	204.33999633789062	6051900
27	2020-08-28	205.41600036621094	205.41600036621094	202.4199981689453	204.47999572753906	204.47999572753906	4580300
28	2020-08-31	203.6999969482422	205.2519989013672	202.29800415039062	204.13999938964844	204.13999938964844	5628700
29	2020-09-01	205.58999633789062	209.8800048828125	205.14500427246094	208.92999267578125	208.92999267578125	6234600
30	2020-09-02	211.6219940185547	212.4499969482422	204.60000610351562	210.82000732421875	210.82000732421875	7219500
31	2020-09-03	205.69000244140625	206.58999633789062	194.9499969482422	204.99000549316406	204.99000549316406	16006900
32	2020-09-04	200.98500061035156	201.83999633789062	182.85000610351562	191.83999633789062	191.83999633789062	17034100
33	2020-09-08	184.6999969482422	191.75	184.6999969482422	185.9499969482422	185.9499969482422	9282400
34	2020-09-09	191.0	195.75	187.3000030517578	194.60000610351562	194.60000610351562	8542000
35	2020-09-10	196.08999633789062	198.22000122070312	187.83999633789062	190.08999633789062	190.08999633789062	6580700
36	2020-09-11	191.46200561523438	192.10000610351562	180.92999267578125	184.0	184.0	8110400
37	2020-09-14	186.0	188.60000610351562	184.3800048828125	186.9600067138672	186.9600067138672	7053100
38	2020-09-15	190.0500030517578	190.4499969482422	184.17999267578125	186.02000427246094	186.02000427246094	7763400
39	2020-09-16	187.09500122070312	189.33999633789062	180.6699981689453	180.91000366210938	180.91000366210938	8170100
40	2020-09-17	176.6300048828125	178.74000549316406	173.7899932861328	175.7899932861328	175.7899932861328	11840100
41	2020-09-18	176.6999969482422	178.25	171.6300048828125	176.07000732421875	176.07000732421875	13557200
42	2020-09-21	174.83999633789062	183.4499969482422	174.0800018310547	183.2100067138672	183.2100067138672	13765600
43	2020-09-22	186.7899932861328	188.05999755859375	182.18499755859375	187.77999877929688	187.77999877929688	8939300
44	2020-09-23	188.38999938964844	188.47000122070312	181.10000610351562	181.61000061035156	181.61000061035156	6782400
45	2020-09-24	180.1699981689453	184.89999389648438	179.60000610351562	182.19000244140625	182.19000244140625	7374500
46	2020-09-25	182.39999389648438	187.9199981689453	180.1300048828125	187.25	187.25	7606500
47	2020-09-28	191.0	192.47000122070312	188.08999633789062	192.02000427246094	192.02000427246094	7590600
48	2020-09-29	192.63999938964844	195.77999877929688	191.11000061035156	194.5	194.5	6732600
49	2020-09-30	194.05999755859375	198.72000122070312	193.31100463867188	197.02999877929688	197.02999877929688	7939600
50	2020-10-01	199.25999450683594	201.27000427246094	196.2209930419922	196.94000244140625	196.94000244140625	7268900
51	2020-10-02	192.72999572753906	196.2100067138672	189.25	191.91000366210938	191.91000366210938	6546400
52	2020-10-05	193.5500030517578	196.91000366210938	192.16000366210938	196.85000610351562	196.85000610351562	5024100
53	2020-10-06	196.1300048828125	197.3699951171875	190.8800048828125	191.66000366210938	191.66000366210938	5921800
54	2020-10-07	193.91000366210938	195.7100067138672	193.3300018310547	194.61000061035156	194.61000061035156	4228700
55	2020-10-08	196.75	196.8699951171875	192.6699981689453	193.05999755859375	193.05999755859375	5582600
56	2020-10-09	194.36000061035156	197.35000610351562	192.60000610351562	197.27000427246094	197.27000427246094	7082400
57	2020-10-12	199.8699951171875	204.0800018310547	196.6320037841797	201.50999450683594	201.50999450683594	10603200
58	2020-10-13	202.44000244140625	209.02000427246094	200.11000061035156	207.74000549316406	207.74000549316406	8145300
59	2020-10-14	208.20399475097656	208.947998046875	200.5	203.60000610351562	203.60000610351562	8588100
60	2020-10-15	199.99000549316406	203.47999572753906	198.1280059814453	203.13999938964844	203.13999938964844	7626700
61	2020-10-16	204.44000244140625	207.47000122070312	202.22000122070312	204.4499969482422	204.4499969482422	9662200
62	2020-10-19	205.52000427246094	207.22999572753906	199.10000610351562	200.05999755859375	200.05999755859375	6566700
63	2020-10-20	201.13999938964844	205.47000122070312	200.30999755859375	201.9600067138672	201.9600067138672	4867700
64	2020-10-21	208.3000030517578	215.8300018310547	206.02000427246094	213.07000732421875	213.07000732421875	17247200
65	2020-10-22	211.89999389648438	212.33999633789062	202.13999938964844	203.92999267578125	203.92999267578125	12398300
66	2020-10-23	206.24000549316406	206.24000549316406	201.2100067138672	203.0399932861328	203.0399932861328	6644700
67	2020-10-26	200.66000366210938	203.88999938964844	195.0500030517578	197.22000122070312	197.22000122070312	7716000
68	2020-10-27	198.7899932861328	201.32000732421875	197.72000122070312	200.42999267578125	200.42999267578125	4754400
69	2020-10-28	196.9600067138672	198.38999938964844	191.5	192.30999755859375	192.30999755859375	8050000
70	2020-10-29	194.0800018310547	197.58999633789062	192.30999755859375	195.0399932861328	195.0399932861328	7627100
71	2020-10-30	193.2899932861328	195.3300018310547	182.9199981689453	186.1300048828125	186.1300048828125	12029700
72	2020-11-02	189.00999450683594	192.7050018310547	185.0500030517578	187.75999450683594	187.75999450683594	14386000
73	2020-11-03	177.94000244140625	188.75	174.80999755859375	179.80999755859375	179.80999755859375	31656000
74	2020-11-04	186.75999450683594	195.0	184.11000061035156	194.2899932861328	194.2899932861328	16107000
75	2020-11-05	202.3000030517578	204.9199981689453	199.3699951171875	204.55999755859375	204.55999755859375	15188500
76	2020-11-06	204.60000610351562	204.9199981689453	198.5500030517578	202.72999572753906	202.72999572753906	8075100
77	2020-11-09	195.74000549316406	196.07000732421875	184.44000244140625	184.72000122070312	184.72000122070312	18986400
78	2020-11-10	184.97999572753906	186.7100067138672	178.60000610351562	183.36000061035156	183.36000061035156	13144300
79	2020-11-11	187.4980010986328	193.10000610351562	186.39999389648438	192.33999633789062	192.33999633789062	9151700
80	2020-11-12	193.9499969482422	194.89999389648438	188.42999267578125	189.10000610351562	189.10000610351562	7096100
81	2020-11-13	191.10699462890625	191.72999572753906	186.85000610351562	188.6199951171875	188.6199951171875	6017200
82	2020-11-16	185.19000244140625	192.3800048828125	183.5399932861328	191.94000244140625	191.94000244140625	10127800
83	2020-11-17	192.1300048828125	194.6300048828125	190.6300048828125	192.3000030517578	192.3000030517578	6448800
84	2020-11-18	192.58999633789062	192.9499969482422	189.5399932861328	190.1199951171875	190.1199951171875	8095400
85	2020-11-19	190.82000732421875	192.75	189.57000732421875	190.89999389648438	190.89999389648438	9391500
86	2020-11-20	192.47000122070312	194.72999572753906	190.9600067138672	192.6699981689453	192.6699981689453	11514100
87	2020-11-23	194.52999877929688	202.16000366210938	193.9199981689453	200.82000732421875	200.82000732421875	12020000
88	2020-11-24	204.0	207.07899475097656	198.86000061035156	206.0	206.0	14781600
89	2020-11-25	206.2899932861328	216.07000732421875	206.22999572753906	214.4600067138672	214.4600067138672	13817500
90	2020-11-27	213.1999969482422	213.83999633789062	208.6199951171875	211.38999938964844	211.38999938964844	5363200
91	2020-11-30	212.50999450683594	215.8300018310547	207.08999633789062	214.1199951171875	214.1199951171875	12976100
92	2020-12-01	217.14999389648438	220.57000732421875	214.33999633789062	216.5399932861328	216.5399932861328	10137400
93	2020-12-02	215.60000610351562	215.75	210.5	212.55999755859375	212.55999755859375	7537400
94	2020-12-03	213.3300018310547	216.92999267578125	213.11000061035156	214.5399932861328	214.5399932861328	7645200
95	2020-12-04	214.8800048828125	218.55299377441406	213.00999450683594	217.77000427246094	217.77000427246094	6214600
96	2020-12-07	217.38999938964844	219.32000732421875	216.30999755859375	217.92999267578125	217.92999267578125	5363400
97	2020-12-08	216.3249969482422	218.72000122070312	215.57000732421875	216.94000244140625	216.94000244140625	5419600
98	2020-12-09	217.0	218.94000244140625	209.25	210.8000030517578	210.8000030517578	7807500
99	2020-12-10	208.36000061035156	216.22999572753906	206.64999389648438	215.33999633789062	215.33999633789062	6556800
100	2020-12-11	213.38999938964844	215.0	210.4199981689453	214.05999755859375	214.05999755859375	4283400
101	2020-12-14	215.9499969482422	223.16000366210938	215.0	220.7899932861328	220.7899932861328	9759400
102	2020-12-15	221.92999267578125	222.30999755859375	217.1199951171875	221.60000610351562	221.60000610351562	6508100
103	2020-12-16	224.8000030517578	231.14999389648438	224.61000061035156	230.1999969482422	230.1999969482422	10110000
104	2020-12-17	234.50999450683594	238.10000610351562	232.39999389648438	235.50999450683594	235.50999450683594	8914100
105	2020-12-18	236.66000366210938	237.1699981689453	232.27999877929688	236.4499969482422	236.4499969482422	11534700
106	2020-12-21	232.6199951171875	239.75100708007812	232.2010040283203	237.72000122070312	237.72000122070312	8156000
107	2020-12-22	240.1649932861328	243.67999267578125	238.08999633789062	243.49000549316406	243.49000549316406	6331700
108	2020-12-23	243.60000610351562	244.25	238.3300018310547	239.44000244140625	239.44000244140625	6421300
109	2020-12-24	240.36000061035156	242.1199951171875	238.08999633789062	238.63999938964844	238.63999938964844	3053800
110	2020-12-28	243.5	243.5	235.25	235.72999572753906	235.72999572753906	7079500
111	2020-12-29	236.0	236.25	229.67999267578125	231.02999877929688	231.02999877929688	8316100
112	2020-12-30	232.19000244140625	233.83999633789062	230.02000427246094	231.50999450683594	231.50999450683594	6017600
113	2020-12-31	232.0	234.69000244140625	229.69000244140625	234.1999969482422	234.1999969482422	5002700
114	2021-01-04	237.8000030517578	237.9969940185547	227.53500366210938	231.9199981689453	231.9199981689453	8148700
115	2021-01-05	230.47000122070312	235.63999938964844	229.8000030517578	234.91000366210938	234.91000366210938	5047800
116	2021-01-06	228.94000244140625	232.49000549316406	225.70199584960938	226.8300018310547	226.8300018310547	9211700
117	2021-01-07	229.4600067138672	235.60000610351562	229.22000122070312	235.0399932861328	235.0399932861328	7107900
118	2021-01-08	237.42999267578125	242.91000366210938	236.06900024414062	242.4600067138672	242.4600067138672	6767700
119	2021-01-11	238.0399932861328	240.83999633789062	234.08999633789062	237.5	237.5	5073100
120	2021-01-12	237.6199951171875	238.8000030517578	233.8300018310547	237.63999938964844	237.63999938964844	4136600
121	2021-01-13	236.57000732421875	247.44000244140625	236.5399932861328	244.89999389648438	244.89999389648438	7354900
122	2021-01-14	246.8699951171875	249.85000610351562	241.5399932861328	242.05999755859375	242.05999755859375	6976700
123	2021-01-15	242.25	244.56300354003906	235.03399658203125	239.7899932861328	239.7899932861328	8373300
124	2021-01-19	243.3000030517578	248.74000549316406	241.0	247.25	247.25	7436800
125	2021-01-20	248.85000610351562	249.64999389648438	244.13999938964844	244.25999450683594	244.25999450683594	5803200
126	2021-01-21	246.6699981689453	250.3699951171875	243.5800018310547	248.63999938964844	248.63999938964844	10336600
127	2021-01-22	246.64999389648438	254.38999938964844	246.1999969482422	252.0	252.0	7800500
128	2021-01-25	253.8000030517578	254.38999938964844	242.22000122070312	247.75	247.75	8499400
129	2021-01-26	246.89999389648438	248.75999450683594	240.02999877929688	241.0	241.0	7883000
130	2021-01-27	234.6999969482422	235.39999389648438	225.0	229.94000244140625	229.94000244140625	11787000
131	2021-01-28	235.0	241.55499267578125	232.2100067138672	237.7899932861328	237.7899932861328	8295500
132	2021-01-29	238.64999389648438	240.8699951171875	232.66000366210938	234.30999755859375	234.30999755859375	9805800
133	2021-02-01	238.3699951171875	244.13999938964844	235.39999389648438	241.85000610351562	241.85000610351562	7788200
134	2021-02-02	243.61000061035156	250.19000244140625	240.52999877929688	249.10000610351562	249.10000610351562	7082800
135	2021-02-03	253.9600067138672	254.31500244140625	247.38999938964844	251.89999389648438	251.89999389648438	13545700
136	2021-02-04	265.3399963378906	274.94000244140625	260.8500061035156	270.42999267578125	270.42999267578125	23840900
137	2021-02-05	268.6099853515625	270.0	264.7099914550781	269.44000244140625	269.44000244140625	7978600
138	2021-02-08	276.8800048828125	282.6990051269531	274.6239929199219	282.1700134277344	282.1700134277344	10065500
139	2021-02-09	280.3800048828125	286.8900146484375	276.510009765625	284.20001220703125	284.20001220703125	8697000
140	2021-02-10	285.1000061035156	286.0799865722656	278.4010009765625	283.17999267578125	283.17999267578125	9364500
141	2021-02-11	287.3299865722656	302.1000061035156	281.6000061035156	285.0299987792969	285.0299987792969	21371100
142	2021-02-12	292.6400146484375	299.3399963378906	289.32000732421875	298.3699951171875	298.3699951171875	11882200
143	2021-02-16	306.3999938964844	309.1400146484375	298.17999267578125	304.7900085449219	304.7900085449219	13597700
144	2021-02-17	297.6300048828125	301.5	290.55999755859375	297.20001220703125	297.20001220703125	9879800
145	2021-02-18	291.1300048828125	292.9700012207031	285.0299987792969	290.80999755859375	290.80999755859375	9715500
146	2021-02-19	292.1199951171875	293.94000244140625	285.4599914550781	286.9200134277344	286.9200134277344	9413800
147	2021-02-22	281.4200134277344	285.0	273.2900085449219	273.8500061035156	273.8500061035156	13132500
148	2021-02-23	259.69000244140625	267.25	252.55999755859375	265.0	265.0	20440300
149	2021-02-24	266.1050109863281	268.6659851074219	259.1000061035156	266.07000732421875	266.07000732421875	10840000
150	2021-02-25	262.760009765625	266.0	251.4199981689453	253.94000244140625	253.94000244140625	13403300
151	2021-02-26	257.45001220703125	261.8599853515625	253.11399841308594	259.8500061035156	259.8500061035156	11915200
152	2021-03-01	268.8949890136719	274.5400085449219	265.7200012207031	273.6300048828125	273.6300048828125	10558500
153	2021-03-02	275.9599914550781	277.5	268.9100036621094	269.19000244140625	269.19000244140625	8484900
154	2021-03-03	265.0199890136719	267.6600036621094	253.25	255.05999755859375	255.05999755859375	10841800
155	2021-03-04	251.75999450683594	254.8000030517578	232.27000427246094	239.07000732421875	239.07000732421875	18878800
156	2021-03-05	243.1199951171875	243.7480010986328	223.08999633789062	239.0500030517578	239.0500030517578	16830200
157	2021-03-08	239.0	241.3300018310547	225.64999389648438	226.08999633789062	226.08999633789062	13340300
158	2021-03-09	240.97999572753906	244.44000244140625	236.0399932861328	241.75999450683594	241.75999450683594	12071200
159	2021-03-10	249.30999755859375	249.9600067138672	241.27000427246094	242.07000732421875	242.07000732421875	9508000
160	2021-03-11	247.1199951171875	254.9199981689453	246.52999877929688	253.8300018310547	253.8300018310547	9234200
161	2021-03-12	249.49000549316406	251.54800415039062	244.30299377441406	250.35000610351562	250.35000610351562	7609700
162	2021-03-15	251.41799926757812	252.0	246.7899932861328	249.97999572753906	249.97999572753906	7052100
163	2021-03-16	253.4199981689453	254.77999877929688	247.5500030517578	249.30999755859375	249.30999755859375	7370400
164	2021-03-17	245.83999633789062	254.46099853515625	242.89999389648438	251.47000122070312	251.47000122070312	6340100
165	2021-03-18	246.4600067138672	247.27000427246094	237.8000030517578	238.41000366210938	238.41000366210938	9318900
166	2021-03-19	239.6300048828125	243.14999389648438	237.1300048828125	241.27999877929688	241.27999877929688	10555100
167	2021-03-22	242.02999877929688	246.9499969482422	240.85000610351562	244.38499450683594	244.38499450683594	5790200
168	2021-03-23	245.5500030517578	246.83999633789062	242.25	243.77000427246094	243.77000427246094	5093200
169	2021-03-24	244.49000549316406	244.97000122070312	233.75999450683594	234.27000427246094	234.27000427246094	6097300
170	2021-03-25	232.6300048828125	235.33999633789062	227.52000427246094	234.24000549316406	234.24000549316406	8846600
171	2021-03-26	233.61900329589844	241.30999755859375	232.3000030517578	241.02999877929688	241.02999877929688	8217600
172	2021-03-29	241.5800018310547	243.1999969482422	233.61000061035156	235.6699981689453	235.6699981689453	7510900
173	2021-03-30	236.8800048828125	238.36000061035156	232.6300048828125	236.5399932861328	236.5399932861328	6242000
174	2021-03-31	238.11000061035156	245.22999572753906	237.27000427246094	242.83999633789062	242.83999633789062	7633400
175	2021-04-01	248.0399932861328	252.6490020751953	246.0399932861328	247.5399932861328	247.5399932861328	6990100
176	2021-04-05	250.50999450683594	251.75999450683594	245.6999969482422	251.02000427246094	251.02000427246094	5744400
177	2021-04-06	251.64999389648438	255.0	249.5	253.19000244140625	253.19000244140625	5580400
178	2021-04-07	253.0749969482422	259.2200012207031	251.07000732421875	255.60000610351562	255.60000610351562	7243200
179	2021-04-08	260.1600036621094	265.0	258.1700134277344	264.5	264.5	9059100
180	2021-04-09	262.9800109863281	266.94000244140625	261.3800048828125	266.7699890136719	266.7699890136719	6689700
181	2021-04-12	265.3900146484375	270.3299865722656	262.5899963378906	269.0299987792969	269.0299987792969	6681200
182	2021-04-13	271.2669982910156	276.8699951171875	271.0	275.42999267578125	275.42999267578125	7284400
183	2021-04-14	275.8399963378906	277.8599853515625	266.20001220703125	267.2099914550781	267.2099914550781	8507200
184	2021-04-15	271.3599853515625	276.1199951171875	270.1600036621094	274.0	274.0	7542800
185	2021-04-16	273.1600036621094	274.1499938964844	268.5899963378906	269.8699951171875	269.8699951171875	6061600
186	2021-04-19	267.1300048828125	268.5	263.8999938964844	267.9100036621094	267.9100036621094	5258200
187	2021-04-20	269.6199951171875	272.5799865722656	262.239990234375	264.42999267578125	264.42999267578125	6208400
188	2021-04-21	261.4100036621094	266.0	259.2699890136719	264.8900146484375	264.8900146484375	4669100
189	2021-04-22	265.1300048828125	268.1600036621094	259.3999938964844	262.2699890136719	262.2699890136719	5983200
190	2021-04-23	260.9700012207031	267.7900085449219	260.9700012207031	266.0299987792969	266.0299987792969	6297500
191	2021-04-26	266.6600036621094	271.75	265.9200134277344	271.7200012207031	271.7200012207031	5327800
192	2021-04-27	272.04998779296875	273.82000732421875	268.0299987792969	268.82000732421875	268.82000732421875	4296200
193	2021-04-28	268.75799560546875	275.25	267.1700134277344	271.0899963378906	271.0899963378906	5530300
194	2021-04-29	273.260009765625	273.8699951171875	263.5299987792969	267.8500061035156	267.8500061035156	5663700
195	2021-04-30	265.0	266.1499938964844	261.6000061035156	262.2900085449219	262.2900085449219	6594500
196	2021-05-03	265.05999755859375	265.79998779296875	256.17999267578125	259.0899963378906	259.0899963378906	7522000
197	2021-05-04	255.72999572753906	256.79998779296875	246.64999389648438	250.16000366210938	250.16000366210938	9217300
198	2021-05-05	254.9199981689453	254.9199981689453	246.2449951171875	247.39999389648438	247.39999389648438	9507300
199	2021-05-06	256.0	256.3089904785156	245.11000061035156	252.02000427246094	252.02000427246094	17998700
200	2021-05-07	255.9199981689453	258.6400146484375	251.63999938964844	253.36000061035156	253.36000061035156	10170000
201	2021-05-10	252.01499938964844	252.41000366210938	243.4499969482422	243.6300048828125	243.6300048828125	8909200
202	2021-05-11	235.0	250.55499267578125	233.61000061035156	248.60000610351562	248.60000610351562	9258200
203	2021-05-12	240.58900451660156	246.5	238.82000732421875	239.91000366210938	239.91000366210938	8649800
204	2021-05-13	241.9199981689453	245.67999267578125	237.8000030517578	240.8000030517578	240.8000030517578	7274000
205	2021-05-14	244.0189971923828	247.1199951171875	242.27000427246094	246.2899932861328	246.2899932861328	6729700
206	2021-05-17	245.14999389648438	246.24000549316406	240.60000610351562	244.36000061035156	244.36000061035156	5185100
207	2021-05-18	243.5	247.43499755859375	242.65499877929688	243.2100067138672	243.2100067138672	4726800
208	2021-05-19	235.86000061035156	245.33999633789062	235.11000061035156	244.6300048828125	244.6300048828125	7210500
209	2021-05-20	246.99000549316406	252.92999267578125	245.35000610351562	251.5399932861328	251.5399932861328	8112900
210	2021-05-21	253.80099487304688	255.2100067138672	250.41000366210938	250.69000244140625	250.69000244140625	6842200
211	2021-05-24	254.1300048828125	257.6000061035156	252.42999267578125	257.1700134277344	257.1700134277344	6370100
212	2021-05-25	258.5	260.3699951171875	257.2799987792969	258.6499938964844	258.6499938964844	6048100
213	2021-05-26	259.7799987792969	262.32000732421875	259.1600036621094	261.3699951171875	261.3699951171875	5405300
214	2021-05-27	259.8599853515625	260.6400146484375	256.2799987792969	259.4700012207031	259.4700012207031	7051200
215	2021-05-28	261.07000732421875	263.1499938964844	259.8699951171875	260.0199890136719	260.0199890136719	4281800
216	2021-06-01	261.0799865722656	263.4200134277344	256.5199890136719	259.2699890136719	259.2699890136719	5869600
217	2021-06-02	260.4800109863281	264.7799987792969	259.5799865722656	262.1700134277344	262.1700134277344	6801800
218	2021-06-03	258.3999938964844	260.9800109863281	256.1499938964844	257.7900085449219	257.7900085449219	4947100
219	2021-06-04	259.5140075683594	263.4599914550781	259.1499938964844	263.0400085449219	263.0400085449219	4086100
220	2021-06-07	262.4800109863281	262.94000244140625	260.19000244140625	260.6000061035156	260.6000061035156	3979800
221	2021-06-08	261.5740051269531	264.54998779296875	260.56500244140625	263.1499938964844	263.1499938964844	4427000
222	2021-06-09	265.0	268.1990051269531	263.260009765625	263.6000061035156	263.6000061035156	4653000
223	2021-06-10	263.07000732421875	269.6499938964844	261.69000244140625	269.4700012207031	269.4700012207031	6055700
224	2021-06-11	268.75	271.8999938964844	268.3999938964844	271.45001220703125	271.45001220703125	4494600
225	2021-06-14	271.8999938964844	274.9700012207031	270.6000061035156	274.92999267578125	274.92999267578125	5174200
226	2021-06-15	274.7300109863281	274.7300109863281	270.67999267578125	271.8900146484375	271.8900146484375	5371100
227	2021-06-16	271.45001220703125	275.1600036621094	265.30999755859375	268.82000732421875	268.82000732421875	6874600
228	2021-06-17	268.5	279.37200927734375	268.4599914550781	278.1099853515625	278.1099853515625	8071100
229	2021-06-18	275.29998779296875	286.3800048828125	274.8599853515625	283.3800048828125	283.3800048828125	14713400
230	2021-06-21	283.27899169921875	284.30499267578125	276.7250061035156	283.1000061035156	283.1000061035156	7287800
231	2021-06-22	281.70001220703125	287.4599914550781	280.2200012207031	286.75	286.75	6049400
232	2021-06-23	285.94000244140625	288.54998779296875	284.7799987792969	288.1199951171875	288.1199951171875	4966700
233	2021-06-24	290.17999267578125	296.010009765625	289.6400146484375	293.2099914550781	293.2099914550781	7160300
234	2021-06-25	292.6000061035156	292.8699951171875	287.79998779296875	289.6000061035156	289.6000061035156	6616900
235	2021-06-28	290.8500061035156	294.260009765625	289.7799987792969	293.6499938964844	293.6499938964844	5058600
236	2021-06-29	292.9700012207031	295.17999267578125	291.5299987792969	292.760009765625	292.760009765625	4333200
237	2021-06-30	291.5299987792969	292.70001220703125	289.510009765625	291.4800109863281	291.4800109863281	4236000
238	2021-07-01	290.3299865722656	291.8999938964844	285.760009765625	289.0	289.0	5647400
239	2021-07-02	290.94000244140625	292.42999267578125	288.9200134277344	290.239990234375	290.239990234375	4169400
240	2021-07-06	290.0350036621094	294.5260009765625	289.5199890136719	292.6400146484375	292.6400146484375	5043500
241	2021-07-07	294.8999938964844	299.3089904785156	291.9100036621094	297.1300048828125	297.1300048828125	6713900
242	2021-07-08	292.1000061035156	295.864990234375	289.4599914550781	295.04998779296875	295.04998779296875	5912000
243	2021-07-09	296.4100036621094	300.8299865722656	295.0	300.2099914550781	300.2099914550781	5543300
244	2021-07-12	302.3699951171875	303.5	298.55999755859375	302.9700012207031	302.9700012207031	5456000
245	2021-07-13	302.19000244140625	307.82000732421875	298.75	301.19000244140625	301.19000244140625	7235000
246	2021-07-14	303.010009765625	304.80999755859375	299.3299865722656	300.75	300.75	4848200
247	2021-07-15	300.8599853515625	301.17999267578125	294.1400146484375	296.510009765625	296.510009765625	4943500
248	2021-07-16	297.2300109863281	298.75	294.44000244140625	294.6300048828125	294.6300048828125	4268900
249	2021-07-19	292.3500061035156	295.0690002441406	288.80999755859375	294.8500061035156	294.8500061035156	5681500
250	2021-07-20	295.5150146484375	300.0299987792969	291.57000732421875	298.07000732421875	298.07000732421875	5424100
251	2021-07-21	296.489990234375	301.8299865722656	296.20001220703125	301.7699890136719	301.7699890136719	5497100
252	2021-07-22	302.02099609375	304.57000732421875	301.8699951171875	303.69000244140625	303.69000244140625	3601500
253	2021-07-23	305.760009765625	309.4750061035156	304.20001220703125	308.5299987792969	308.5299987792969	4231100
254	2021-07-26	309.6600036621094	310.1600036621094	305.2300109863281	306.79998779296875	306.79998779296875	3805900
255	2021-07-27	305.5	306.3399963378906	294.8900146484375	300.4800109863281	300.4800109863281	6938400
256	2021-07-28	300.739990234375	302.42999267578125	296.7799987792969	301.9800109863281	301.9800109863281	9185000
257	2021-07-29	285.3699951171875	289.0	281.6000061035156	283.1700134277344	283.1700134277344	18237000
258	2021-07-30	280.2449951171875	280.5	274.2099914550781	275.5299987792969	275.5299987792969	11685700
259	2021-08-02	276.885009765625	276.885009765625	270.42999267578125	270.989990234375	270.989990234375	10082800
260	2021-08-03	272.05999755859375	274.5400085449219	269.57000732421875	273.5	273.5	8323000
261	2021-08-04	274.0710144042969	276.0929870605469	270.6700134277344	275.5	275.5	6616900
262	2021-08-05	277.1000061035156	280.9599914550781	275.82000732421875	280.6700134277344	280.6700134277344	7354200
263	2021-08-06	280.0	282.3699951171875	276.8699951171875	279.5400085449219	279.5400085449219	6084700
264	2021-08-09	280.2200012207031	281.1000061035156	277.4599914550781	278.1499938964844	278.1499938964844	3823000
265	2021-08-10	278.94000244140625	280.489990234375	272.5	274.3699951171875	274.3699951171875	6264100
266	2021-08-11	277.4419860839844	278.2349853515625	273.1300048828125	276.4100036621094	276.4100036621094	5785900
267	2021-08-12	274.25	276.80499267578125	273.05999755859375	274.5899963378906	274.5899963378906	4509100
268	2021-08-13	276.1700134277344	276.80999755859375	274.6099853515625	274.9100036621094	274.9100036621094	4095300
269	2021-08-16	273.7300109863281	279.19000244140625	273.55999755859375	278.2799987792969	278.2799987792969	5283700
270	2021-08-17	275.25	275.5450134277344	269.0799865722656	271.1000061035156	271.1000061035156	7966100
271	2021-08-18	271.010009765625	272.7699890136719	268.4800109863281	268.8399963378906	268.8399963378906	4830900
272	2021-08-19	267.19000244140625	272.010009765625	266.6029968261719	270.5799865722656	270.5799865722656	5119900
273	2021-08-20	269.5400085449219	273.93499755859375	269.5400085449219	272.9599914550781	272.9599914550781	4178900
274	2021-08-23	275.75	278.2900085449219	273.0199890136719	276.9800109863281	276.9800109863281	5507500
275	2021-08-24	278.92999267578125	279.5799865722656	276.5090026855469	279.510009765625	279.510009765625	3542600
276	2021-08-25	279.8160095214844	279.8299865722656	276.7699890136719	277.69000244140625	277.69000244140625	4392600
277	2021-08-26	277.8900146484375	278.67999267578125	273.5199890136719	273.6199951171875	273.6199951171875	3626400
278	2021-08-27	274.0299987792969	278.8900146484375	273.6700134277344	278.3299865722656	278.3299865722656	3913700
279	2021-08-30	279.6099853515625	290.406005859375	279.0799865722656	288.4700012207031	288.4700012207031	14631000
280	2021-08-31	290.92999267578125	292.6499938964844	284.3399963378906	288.6600036621094	288.6600036621094	8911800
281	2021-09-01	290.1000061035156	290.8999938964844	286.3599853515625	286.75	286.75	5568300
282	2021-09-02	288.8999938964844	288.8999938964844	285.25	285.5299987792969	285.5299987792969	4645500
283	2021-09-03	285.0299987792969	290.3800048828125	284.3999938964844	289.1300048828125	289.1300048828125	5285700
284	2021-09-07	290.4100036621094	293.67999267578125	288.0400085449219	293.260009765625	293.260009765625	6787500
285	2021-09-08	296.54998779296875	296.70001220703125	283.3299865722656	285.2300109863281	285.2300109863281	11039300
286	2021-09-09	287.45001220703125	289.3699951171875	285.0799865722656	286.8800048828125	286.8800048828125	4170000
287	2021-09-10	288.6000061035156	289.0	284.1099853515625	284.32000732421875	284.32000732421875	3811700
288	2021-09-13	286.7200012207031	287.19000244140625	277.79998779296875	280.489990234375	280.489990234375	4836500
289	2021-09-14	281.843994140625	283.1700134277344	279.7099914550781	282.239990234375	282.239990234375	4216700
290	2021-09-15	284.2099914550781	285.75	279.5	282.42999267578125	282.42999267578125	4056800
291	2021-09-16	281.0400085449219	283.69000244140625	280.3900146484375	282.9700012207031	282.9700012207031	3606700
292	2021-09-17	282.17999267578125	282.5	275.9200134277344	276.3399963378906	276.3399963378906	8117200
293	2021-09-20	271.54998779296875	273.0	265.67999267578125	269.9100036621094	269.9100036621094	7728300
294	2021-09-21	271.75	272.29901123046875	267.79998779296875	269.489990234375	269.489990234375	4326100
295	2021-09-22	270.4599914550781	273.4700012207031	266.5	272.3399963378906	272.3399963378906	5574100
296	2021-09-23	274.45001220703125	279.95001220703125	273.7799987792969	279.1000061035156	279.1000061035156	5409600
297	2021-09-24	276.0199890136719	278.3299865722656	274.69000244140625	278.1099853515625	278.1099853515625	3985800
298	2021-09-27	274.7799987792969	276.7799987792969	272.1860046386719	273.3900146484375	273.3900146484375	4614900
299	2021-09-28	269.8949890136719	271.44000244140625	261.67999267578125	262.19000244140625	262.19000244140625	8352400
300	2021-09-29	263.510009765625	264.4599914550781	256.8900146484375	259.0	259.0	6829100
301	2021-09-30	259.6499938964844	263.4700012207031	258.7300109863281	260.2099914550781	260.2099914550781	5321700
302	2021-10-01	261.4549865722656	265.82000732421875	260.1099853515625	264.6499938964844	264.6499938964844	4560400
303	2021-10-04	261.8380126953125	262.57000732421875	251.58999633789062	255.00999450683594	255.00999450683594	7267200
304	2021-10-05	255.22000122070312	262.7699890136719	253.58999633789062	260.1499938964844	260.1499938964844	6326600
305	2021-10-06	256.2900085449219	264.3900146484375	256.0299987792969	264.05999755859375	264.05999755859375	4615300
306	2021-10-07	265.95001220703125	268.6929931640625	263.07000732421875	263.5400085449219	263.5400085449219	5276400
307	2021-10-08	264.9549865722656	265.4700012207031	259.79998779296875	260.05999755859375	260.05999755859375	4084900
308	2021-10-11	257.92999267578125	260.6600036621094	254.69000244140625	255.0500030517578	255.0500030517578	5031700
309	2021-10-12	256.0	257.9700012207031	253.77999877929688	255.85000610351562	255.85000610351562	4289300
310	2021-10-13	258.7300109863281	261.239990234375	254.2449951171875	256.3599853515625	256.3599853515625	6024100
311	2021-10-14	261.5	267.4100036621094	260.20001220703125	266.45001220703125	266.45001220703125	7850600
312	2021-10-15	268.70098876953125	269.72100830078125	265.44000244140625	268.3500061035156	268.3500061035156	5003000
313	2021-10-18	266.3900146484375	270.44000244140625	264.7099914550781	270.3299865722656	270.3299865722656	4367100
314	2021-10-19	271.010009765625	273.2699890136719	269.8349914550781	271.70001220703125	271.70001220703125	3985900
315	2021-10-20	273.0	273.510009765625	253.10000610351562	258.3599853515625	258.3599853515625	31271700
316	2021-10-21	258.6099853515625	258.9599914550781	242.97999572753906	243.2100067138672	243.2100067138672	42508900
317	2021-10-22	243.72999572753906	246.66000366210938	239.75	240.39999389648438	240.39999389648438	24170900
318	2021-10-25	254.9550018310547	255.52000427246094	245.82000732421875	246.8800048828125	246.8800048828125	23046700
319	2021-10-26	249.4499969482422	249.8800048828125	241.00999450683594	243.0	243.0	14404300
320	2021-10-27	243.85000610351562	244.69000244140625	233.9199981689453	234.94000244140625	234.94000244140625	19043900
321	2021-10-28	237.0	237.94000244140625	232.77999877929688	236.8300018310547	236.8300018310547	14288300
322	2021-10-29	235.42999267578125	238.89999389648438	231.7100067138672	232.58999633789062	232.58999633789062	13010800
323	2021-11-01	232.6999969482422	233.5500030517578	230.19000244140625	231.27999877929688	231.27999877929688	14054900
324	2021-11-02	232.5399932861328	232.76100158691406	227.8000030517578	229.4600067138672	229.4600067138672	12676700
325	2021-11-03	228.3300018310547	230.89999389648438	225.30999755859375	230.3800048828125	230.3800048828125	14178000
326	2021-11-04	231.61000061035156	231.9199981689453	225.0	228.22000122070312	228.22000122070312	14158900
327	2021-11-05	230.0	230.4199981689453	224.60000610351562	225.77999877929688	225.77999877929688	16633100
328	2021-11-08	227.9600067138672	230.97000122070312	226.25	229.4199981689453	229.4199981689453	23213900
329	2021-11-09	212.39999389648438	212.39999389648438	200.67999267578125	205.4199981689453	205.4199981689453	63995100
330	2021-11-10	204.10000610351562	208.1999969482422	202.77999877929688	204.63999938964844	204.63999938964844	23585900
331	2021-11-11	207.9199981689453	208.30999755859375	201.55999755859375	202.02999877929688	202.02999877929688	17712100
332	2021-11-12	203.25	210.02000427246094	201.48399353027344	208.3000030517578	208.3000030517578	20923000
333	2021-11-15	212.22000122070312	214.20899963378906	210.7100067138672	212.5399932861328	212.5399932861328	17433100
334	2021-11-16	214.88999938964844	215.97000122070312	211.77000427246094	215.6699981689453	215.6699981689453	16697500
335	2021-11-17	211.14500427246094	213.97000122070312	203.35000610351562	206.27000427246094	206.27000427246094	23095600
336	2021-11-18	206.99000549316406	207.5	199.1999969482422	200.5	200.5	19980100
337	2021-11-19	202.19000244140625	202.5	193.07000732421875	193.61000061035156	193.61000061035156	24607500
338	2021-11-22	193.6199951171875	193.89999389648438	184.27499389648438	189.47999572753906	189.47999572753906	29956600
339	2021-11-23	189.15499877929688	190.7899932861328	185.1999969482422	188.0500030517578	188.0500030517578	20004500
340	2021-11-24	187.0	189.63999938964844	184.74000549316406	188.7100067138672	188.7100067138672	13359100
341	2021-11-26	188.3800048828125	193.0	186.8300018310547	187.7899932861328	187.7899932861328	11080400
342	2021-11-29	188.9199981689453	189.89999389648438	182.42999267578125	187.24000549316406	187.24000549316406	16308200
343	2021-11-30	186.47000122070312	188.8249969482422	180.5	184.88999938964844	184.88999938964844	21144300
344	2021-12-01	187.77000427246094	190.35000610351562	179.14999389648438	179.32000732421875	179.32000732421875	19491300
345	2021-12-02	180.10499572753906	188.8000030517578	179.72999572753906	187.14999389648438	187.14999389648438	20422700
346	2021-12-03	187.72999572753906	187.8000030517578	179.2899932861328	183.92999267578125	183.92999267578125	20722300