Volt/voltron/data/MA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	306.4800109863281	310.7300109863281	304.5400085449219	306.9200134277344	305.06658935546875	2500300
3	2020-07-27	307.05999755859375	310.0	306.0199890136719	308.8599853515625	306.9948425292969	2311600
4	2020-07-28	308.5	310.20001220703125	306.0299987792969	306.3299865722656	304.4801025390625	2116300
5	2020-07-29	304.5	311.6600036621094	304.1199951171875	309.29998779296875	307.43218994140625	3542400
6	2020-07-30	304.0	312.82000732421875	303.0400085449219	309.0	307.134033203125	3941600
7	2020-07-31	310.0	310.0899963378906	305.6099853515625	308.5299987792969	306.6668395996094	4684400
8	2020-08-03	311.0	313.5	309.29998779296875	312.5899963378906	310.7023010253906	3907800
9	2020-08-04	312.5	315.69000244140625	311.1000061035156	314.3900146484375	312.491455078125	3409200
10	2020-08-05	316.3699951171875	329.67999267578125	315.8699951171875	328.0	326.0192565917969	5677200
11	2020-08-06	327.3999938964844	331.2200012207031	325.8999938964844	330.1400146484375	328.1463623046875	4839800
12	2020-08-07	328.0	328.3299865722656	323.92999267578125	328.0199890136719	326.03912353515625	3662500
13	2020-08-10	327.19000244140625	329.739990234375	321.8599853515625	322.8800048828125	320.93023681640625	3752100
14	2020-08-11	325.0	334.54998779296875	323.5799865722656	328.5400085449219	326.5560302734375	5273300
15	2020-08-12	328.6600036621094	331.3999938964844	326.20001220703125	327.6300048828125	325.6514892578125	3125900
16	2020-08-13	325.92999267578125	329.8299865722656	325.6199951171875	326.19000244140625	324.2201843261719	2526700
17	2020-08-14	325.6700134277344	327.6400146484375	324.80999755859375	326.79998779296875	324.8265380859375	1444900
18	2020-08-17	327.0	331.2300109863281	326.67999267578125	330.2300109863281	328.2358093261719	2904100
19	2020-08-18	330.20001220703125	331.3999938964844	326.3500061035156	331.0	329.0011291503906	3021700
20	2020-08-19	330.0400085449219	334.4599914550781	330.0	332.3999938964844	330.39263916015625	3421000
21	2020-08-20	330.19000244140625	338.0	330.19000244140625	337.32000732421875	335.282958984375	2966000
22	2020-08-21	338.0	338.79998779296875	335.9700012207031	337.1000061035156	335.0643310546875	2680900
23	2020-08-24	339.3599853515625	343.8299865722656	338.75	343.6400146484375	341.5648193359375	2753900
24	2020-08-25	344.7099914550781	348.4599914550781	343.3299865722656	347.6600036621094	345.560546875	2862700
25	2020-08-26	348.0	352.2900085449219	345.5	351.0199890136719	348.9002380371094	3512000
26	2020-08-27	351.7300109863281	358.0	350.5799865722656	356.0	353.8502197265625	3811700
27	2020-08-28	357.4800109863281	367.25	356.1600036621094	366.1199951171875	363.9090270996094	3544700
28	2020-08-31	366.6300048828125	366.6300048828125	357.69000244140625	358.19000244140625	356.0269775390625	3948200
29	2020-09-01	357.7099914550781	359.44000244140625	353.55999755859375	356.8999938964844	354.7447509765625	4409600
30	2020-09-02	357.3900146484375	361.6000061035156	356.2799987792969	360.70001220703125	358.52178955078125	4127200
31	2020-09-03	358.4700012207031	358.94000244140625	341.260009765625	343.8399963378906	341.7635803222656	6297400
32	2020-09-04	343.0	346.989990234375	326.54998779296875	335.010009765625	332.9869384765625	6571200
33	2020-09-08	328.760009765625	335.7099914550781	326.8999938964844	329.8800048828125	327.887939453125	4425700
34	2020-09-09	337.3900146484375	342.760009765625	332.3699951171875	339.6400146484375	337.5889892578125	3344900
35	2020-09-10	342.5	345.1300048828125	331.1400146484375	332.8800048828125	330.8698425292969	2845900
36	2020-09-11	334.7099914550781	334.7099914550781	327.30999755859375	330.1499938964844	328.15625	2920400
37	2020-09-14	334.9700012207031	340.0	334.0199890136719	338.6000061035156	336.5552978515625	3416100
38	2020-09-15	342.739990234375	343.92999267578125	338.5299987792969	339.1400146484375	337.0920104980469	2396400
39	2020-09-16	341.2799987792969	346.0400085449219	339.7900085449219	341.8500061035156	339.78564453125	3049000
40	2020-09-17	337.1400146484375	343.7200012207031	336.0	339.42999267578125	337.3802490234375	3713000
41	2020-09-18	338.2099914550781	341.1400146484375	333.3699951171875	335.260009765625	333.2353820800781	4006000
42	2020-09-21	329.4700012207031	331.6700134277344	320.80999755859375	327.8500061035156	325.87017822265625	4466000
43	2020-09-22	329.510009765625	336.0299987792969	325.1099853515625	335.30999755859375	333.28509521484375	3375300
44	2020-09-23	334.8399963378906	335.1700134277344	323.4700012207031	324.5299987792969	322.5702209472656	2893900
45	2020-09-24	323.20001220703125	330.7799987792969	321.17999267578125	328.2099914550781	326.2279968261719	3706300
46	2020-09-25	325.6499938964844	333.4800109863281	322.1000061035156	331.7799987792969	329.77642822265625	3077500
47	2020-09-28	336.6099853515625	340.57000732421875	335.80999755859375	338.3900146484375	336.3465576171875	3122500
48	2020-09-29	338.3900146484375	340.7200012207031	335.82000732421875	336.2300109863281	334.1995849609375	2679500
49	2020-09-30	336.70001220703125	343.6499938964844	336.4200134277344	338.1700134277344	336.12786865234375	3285200
50	2020-10-01	342.239990234375	346.70001220703125	340.2799987792969	343.3699951171875	341.2964782714844	2503600
51	2020-10-02	338.2699890136719	342.6099853515625	336.010009765625	338.8299865722656	336.78387451171875	2184600
52	2020-10-05	341.67999267578125	343.25	338.9700012207031	343.25	341.17718505859375	2081600
53	2020-10-06	342.05999755859375	346.3599853515625	336.2200012207031	337.42999267578125	335.3923034667969	2553400
54	2020-10-07	341.7799987792969	344.6499938964844	340.3399963378906	343.8999938964844	341.8232421875	3068200
55	2020-10-08	345.010009765625	347.69000244140625	344.239990234375	345.1499938964844	343.4651794433594	1991800
56	2020-10-09	347.989990234375	353.3599853515625	347.0	352.3900146484375	350.6698913574219	3116500
57	2020-10-12	355.0	355.0	350.82000732421875	352.0400085449219	350.3215637207031	2942900
58	2020-10-13	351.42999267578125	351.5	345.0199890136719	345.8399963378906	344.15185546875	2523800
59	2020-10-14	345.760009765625	347.19000244140625	341.19000244140625	342.70001220703125	341.02716064453125	2234300
60	2020-10-15	338.29998779296875	339.6099853515625	332.82000732421875	338.57000732421875	336.91729736328125	3727300
61	2020-10-16	340.0	344.9800109863281	339.2300109863281	339.3999938964844	337.7432556152344	3324600
62	2020-10-19	340.1199951171875	341.29998779296875	330.42999267578125	331.6700134277344	330.0510559082031	2937600
63	2020-10-20	333.0400085449219	336.79998779296875	331.67999267578125	331.7200012207031	330.1007995605469	2677800
64	2020-10-21	332.489990234375	336.32000732421875	331.29998779296875	333.4200134277344	331.7924499511719	2725300
65	2020-10-22	333.3699951171875	335.3800048828125	329.25	333.6000061035156	331.9715881347656	2256000
66	2020-10-23	335.69000244140625	335.69000244140625	328.30999755859375	329.6099853515625	328.0010681152344	2945400
67	2020-10-26	326.4100036621094	327.239990234375	314.2300109863281	318.05999755859375	316.5074157714844	5173300
68	2020-10-27	318.8999938964844	319.55999755859375	312.3599853515625	317.1099853515625	315.5621032714844	4314900
69	2020-10-28	301.69000244140625	302.0	288.6000061035156	291.3800048828125	289.9576721191406	11518200
70	2020-10-29	293.20001220703125	295.29998779296875	287.54998779296875	293.17999267578125	291.7488708496094	9582300
71	2020-10-30	289.8500061035156	291.8500061035156	281.20001220703125	288.6400146484375	287.2310485839844	6892800
72	2020-11-02	294.239990234375	294.8399963378906	288.1199951171875	289.9700012207031	288.5545654296875	5094900
73	2020-11-03	294.45001220703125	300.3399963378906	291.7799987792969	295.3900146484375	293.9481201171875	4097700
74	2020-11-04	305.0899963378906	312.7200012207031	302.239990234375	307.20001220703125	305.700439453125	4790100
75	2020-11-05	315.1400146484375	319.3500061035156	313.5799865722656	316.5299987792969	314.9848937988281	3794400
76	2020-11-06	315.9800109863281	316.489990234375	310.0899963378906	313.6400146484375	312.1090087890625	2978500
77	2020-11-09	346.9200134277344	357.0	340.8999938964844	344.55999755859375	342.87811279296875	10933700
78	2020-11-10	339.989990234375	345.8599853515625	333.44000244140625	334.7799987792969	333.14581298828125	5330400
79	2020-11-11	337.4100036621094	337.70001220703125	331.07000732421875	332.3900146484375	330.76751708984375	2969900
80	2020-11-12	329.05999755859375	333.0899963378906	326.29998779296875	328.2900085449219	326.6875	3207700
81	2020-11-13	330.29998779296875	336.1099853515625	327.3399963378906	335.0299987792969	333.39459228515625	2393700
82	2020-11-16	341.79998779296875	342.6499938964844	333.1700134277344	335.45001220703125	333.8125305175781	3312800
83	2020-11-17	333.1700134277344	337.7699890136719	330.7200012207031	336.5	334.857421875	3412700
84	2020-11-18	336.5299987792969	340.95001220703125	334.8599853515625	335.94000244140625	334.3001403808594	3203400
85	2020-11-19	335.489990234375	339.1600036621094	331.4200134277344	333.8800048828125	332.2502136230469	2718700
86	2020-11-20	334.7799987792969	335.1600036621094	323.0	323.0	321.4233093261719	4142400
87	2020-11-23	326.2099914550781	333.20001220703125	324.3699951171875	332.0400085449219	330.4191589355469	3219000
88	2020-11-24	336.9100036621094	344.1099853515625	334.1199951171875	342.3900146484375	340.71868896484375	3529700
89	2020-11-25	343.7099914550781	343.7099914550781	339.3399963378906	341.32000732421875	339.6539001464844	2535200
90	2020-11-27	342.8299865722656	342.8800048828125	337.6099853515625	339.07000732421875	337.4149169921875	1402300
91	2020-11-30	337.6600036621094	338.04998779296875	330.17999267578125	336.510009765625	334.86737060546875	4276200
92	2020-12-01	339.6700134277344	342.6300048828125	337.6199951171875	338.8800048828125	337.2257995605469	4210400
93	2020-12-02	336.7799987792969	340.239990234375	334.0	340.2200012207031	338.55926513671875	2972100
94	2020-12-03	338.55999755859375	342.32000732421875	334.1199951171875	335.1400146484375	333.5040588378906	3080300
95	2020-12-04	336.9200134277344	344.3500061035156	335.79998779296875	344.3500061035156	342.66912841796875	4323600
96	2020-12-07	343.3599853515625	347.989990234375	340.04998779296875	340.9599914550781	339.2956237792969	2389800
97	2020-12-08	338.2799987792969	342.8299865722656	336.70001220703125	340.7900085449219	339.1264953613281	2224600
98	2020-12-09	340.4100036621094	341.7099914550781	334.69000244140625	336.8500061035156	335.2057189941406	2962600
99	2020-12-10	334.6499938964844	335.5400085449219	331.19000244140625	331.5199890136719	329.9017333984375	3506800
100	2020-12-11	327.0899963378906	331.57000732421875	325.5299987792969	327.4200134277344	325.8217468261719	4179400
101	2020-12-14	329.0	338.75	327.5899963378906	331.1499938964844	329.5335388183594	3552400
102	2020-12-15	333.1600036621094	335.2200012207031	327.6199951171875	333.6499938964844	332.0213317871094	3104600
103	2020-12-16	333.9599914550781	334.0	329.25	332.1000061035156	330.4789123535156	3393300
104	2020-12-17	334.5400085449219	338.3299865722656	333.3999938964844	336.8999938964844	335.2554626464844	2725500
105	2020-12-18	336.510009765625	341.6000061035156	334.3500061035156	340.3299865722656	338.668701171875	8443700
106	2020-12-21	333.2099914550781	336.1499938964844	327.239990234375	334.3699951171875	332.7378234863281	3642500
107	2020-12-22	334.1600036621094	335.2200012207031	331.6000061035156	332.239990234375	330.61822509765625	2403100
108	2020-12-23	334.1300048828125	335.2099914550781	329.0299987792969	329.2300109863281	327.6228942871094	2760600
109	2020-12-24	330.6499938964844	336.3699951171875	330.3500061035156	336.0	334.3598937988281	1308900
110	2020-12-28	337.8599853515625	345.5899963378906	336.8699951171875	344.4700012207031	342.78851318359375	3449100
111	2020-12-29	347.7799987792969	348.75	344.760009765625	346.6600036621094	344.96783447265625	2822700
112	2020-12-30	348.67999267578125	357.82000732421875	347.2099914550781	355.54998779296875	353.8144226074219	4200600
113	2020-12-31	355.0299987792969	359.4100036621094	353.25	356.94000244140625	355.1976623535156	2881700
114	2021-01-04	358.0	358.1300048828125	347.3599853515625	351.489990234375	349.77423095703125	4638400
115	2021-01-05	348.79998779296875	353.0	345.44000244140625	347.4200134277344	345.7241516113281	2990700
116	2021-01-06	350.4200134277344	354.0299987792969	344.55999755859375	347.54998779296875	345.8534851074219	3966800
117	2021-01-07	348.95001220703125	352.3699951171875	348.3800048828125	349.8599853515625	348.593505859375	3100200
118	2021-01-08	351.3599853515625	354.9800109863281	349.489990234375	353.8500061035156	352.5690612792969	3371500
119	2021-01-11	352.1099853515625	353.4200134277344	347.7900085449219	348.20001220703125	346.9395446777344	2403000
120	2021-01-12	347.0799865722656	348.0	336.0299987792969	342.9200134277344	341.67864990234375	4858100
121	2021-01-13	349.6099853515625	349.760009765625	344.2300109863281	346.3299865722656	345.0762939453125	4125700
122	2021-01-14	348.69000244140625	349.5799865722656	326.69000244140625	326.92999267578125	325.7465515136719	8712200
123	2021-01-15	327.5400085449219	329.69000244140625	321.8800048828125	323.260009765625	322.0898132324219	7911500
124	2021-01-19	326.989990234375	329.1300048828125	324.6600036621094	325.94000244140625	324.7601318359375	4625200
125	2021-01-20	329.989990234375	337.92999267578125	329.1300048828125	334.9100036621094	333.6976623535156	5081000
126	2021-01-21	334.4100036621094	336.8599853515625	331.75	334.44000244140625	333.2293395996094	3484900
127	2021-01-22	330.3900146484375	335.1499938964844	328.9100036621094	328.989990234375	327.799072265625	3846600
128	2021-01-25	327.510009765625	329.95001220703125	317.2300109863281	329.19000244140625	327.99835205078125	6257700
129	2021-01-26	330.0	330.5400085449219	325.82000732421875	327.70001220703125	326.5137634277344	3503100
130	2021-01-27	320.3599853515625	323.0	313.1199951171875	315.489990234375	314.34796142578125	7449400
131	2021-01-28	327.0899963378906	329.0	321.9800109863281	324.2799987792969	323.1061096191406	6906400
132	2021-01-29	323.79998779296875	325.67999267578125	312.3800048828125	316.2900085449219	315.14508056640625	7627200
133	2021-02-01	320.9100036621094	323.5199890136719	317.5799865722656	321.55999755859375	320.3959655761719	4930700
134	2021-02-02	323.45001220703125	336.1600036621094	323.45001220703125	334.3699951171875	333.15960693359375	5686000
135	2021-02-03	333.8399963378906	336.0	331.07000732421875	332.82000732421875	331.6152038574219	4036800
136	2021-02-04	335.3699951171875	343.25	335.05999755859375	340.8299865722656	339.59619140625	4537500
137	2021-02-05	342.5199890136719	344.3299865722656	337.3900146484375	338.75	337.52374267578125	2964800
138	2021-02-08	340.0	341.489990234375	335.5299987792969	337.0299987792969	335.8099670410156	2652800
139	2021-02-09	335.95001220703125	336.2200012207031	330.0	333.44000244140625	332.2329406738281	2993300
140	2021-02-10	335.0	335.4700012207031	332.25	334.2099914550781	333.00018310546875	4246300
141	2021-02-11	345.5	349.5899963378906	340.25	342.8699951171875	341.6288146972656	5110800
142	2021-02-12	341.3299865722656	343.1199951171875	336.70001220703125	341.0	339.765625	3025100
143	2021-02-16	343.20001220703125	344.0	338.07000732421875	341.2099914550781	339.974853515625	2916900
144	2021-02-17	339.0400085449219	340.3800048828125	335.8399963378906	337.3299865722656	336.10888671875	2267000
145	2021-02-18	334.489990234375	339.95001220703125	332.8399963378906	338.4599914550781	337.2347717285156	2393700
146	2021-02-19	338.44000244140625	339.0	331.0	333.1700134277344	331.9639892578125	4095800
147	2021-02-22	330.0	344.1199951171875	328.7699890136719	340.6600036621094	339.4268493652344	4940300
148	2021-02-23	340.6499938964844	354.2799987792969	338.4100036621094	350.4200134277344	349.1514892578125	6326600
149	2021-02-24	352.8699951171875	368.7900085449219	350.57000732421875	367.32000732421875	365.99029541015625	7467400
150	2021-02-25	364.55999755859375	367.32000732421875	352.2099914550781	354.57000732421875	353.2864990234375	5207500
151	2021-02-26	357.0799865722656	359.3900146484375	347.1199951171875	353.8500061035156	352.5690612792969	4868500
152	2021-03-01	360.67999267578125	366.45001220703125	359.17999267578125	362.8999938964844	361.5863037109375	4382900
153	2021-03-02	362.0	366.6099853515625	359.3399963378906	362.82000732421875	361.5066223144531	3559200
154	2021-03-03	360.0	365.42999267578125	355.45001220703125	360.25	358.9459228515625	3692300
155	2021-03-04	360.1000061035156	361.6300048828125	344.67999267578125	349.5	348.2348327636719	4572000
156	2021-03-05	354.9200134277344	361.7900085449219	346.4200134277344	360.8800048828125	359.5736389160156	4643200
157	2021-03-08	362.3999938964844	382.4599914550781	361.7900085449219	371.3299865722656	369.9858093261719	7213300
158	2021-03-09	375.0	387.32000732421875	372.7200012207031	376.5199890136719	375.156982421875	5832800
159	2021-03-10	376.6000061035156	384.0	373.0	381.70001220703125	380.3182678222656	4509500
160	2021-03-11	385.5	389.5	382.6000061035156	384.3800048828125	382.9885559082031	3729700
161	2021-03-12	381.1400146484375	383.92999267578125	379.239990234375	382.7099914550781	381.3245849609375	2467500
162	2021-03-15	383.30999755859375	387.8599853515625	378.6400146484375	381.760009765625	380.3780517578125	4216200
163	2021-03-16	382.70001220703125	385.2799987792969	378.69000244140625	382.3800048828125	380.9958190917969	3445100
164	2021-03-17	381.8500061035156	385.1000061035156	375.8699951171875	378.67999267578125	377.3092041015625	3240900
165	2021-03-18	375.0299987792969	375.4800109863281	365.0400085449219	367.0	365.6715087890625	7205200
166	2021-03-19	364.79998779296875	366.2799987792969	350.1400146484375	356.510009765625	355.2194519042969	12224300
167	2021-03-22	355.94000244140625	361.6499938964844	354.0	358.3999938964844	357.1025695800781	4140400
168	2021-03-23	359.29998779296875	359.29998779296875	353.510009765625	355.2699890136719	353.98394775390625	3756300
169	2021-03-24	357.0799865722656	364.989990234375	356.0	359.6499938964844	358.34808349609375	3550000
170	2021-03-25	358.010009765625	359.4700012207031	354.1499938964844	358.3599853515625	357.062744140625	2961800
171	2021-03-26	359.92999267578125	366.6099853515625	357.260009765625	366.1400146484375	364.8146057128906	2741200
172	2021-03-29	364.239990234375	365.3500061035156	358.6099853515625	362.9100036621094	361.5962829589844	4054900
173	2021-03-30	360.7799987792969	364.57000732421875	357.1000061035156	358.20001220703125	356.9033508300781	2885800
174	2021-03-31	359.5899963378906	361.5	355.7799987792969	356.04998779296875	354.7611083984375	4372600
175	2021-04-01	357.0400085449219	363.3999938964844	355.239990234375	363.29998779296875	361.98486328125	3701800
176	2021-04-05	366.79998779296875	370.5199890136719	364.3399963378906	368.32000732421875	366.9867248535156	2180300
177	2021-04-06	364.8999938964844	370.75	362.5	369.57000732421875	368.232177734375	2661900
178	2021-04-07	369.1400146484375	373.9599914550781	369.0	371.0799865722656	369.7366943359375	2958300
179	2021-04-08	373.0	379.30999755859375	372.75	377.739990234375	376.81939697265625	3528400
180	2021-04-09	376.0799865722656	380.3500061035156	374.44000244140625	380.0799865722656	379.1536865234375	2429300
181	2021-04-12	378.0799865722656	380.94000244140625	376.17999267578125	379.8399963378906	378.9142761230469	2896600
182	2021-04-13	379.05999755859375	380.1000061035156	376.79998779296875	378.1300048828125	377.20843505859375	2652800
183	2021-04-14	377.0	380.95001220703125	375.6000061035156	378.32000732421875	377.39801025390625	2317400
184	2021-04-15	381.1700134277344	387.3699951171875	380.9700012207031	386.489990234375	385.5480651855469	2942200
185	2021-04-16	389.0	389.1000061035156	383.6700134277344	386.1700134277344	385.2288818359375	2725500
186	2021-04-19	384.8999938964844	387.739990234375	381.32000732421875	382.1600036621094	381.2286376953125	3360900
187	2021-04-20	380.19000244140625	381.30999755859375	373.55999755859375	376.6300048828125	375.71209716796875	3135900
188	2021-04-21	378.5899963378906	384.1000061035156	376.6700134277344	383.1000061035156	382.1663513183594	2466300
189	2021-04-22	383.0799865722656	389.5	381.989990234375	383.3599853515625	382.4256896972656	3713700
190	2021-04-23	384.3500061035156	389.8800048828125	383.4599914550781	387.05999755859375	386.1166687011719	2294800
191	2021-04-26	387.8299865722656	392.94000244140625	387.1000061035156	387.4700012207031	386.52569580078125	2255000
192	2021-04-27	388.2200012207031	390.42999267578125	386.1400146484375	389.07000732421875	388.1217956542969	2270000
193	2021-04-28	390.70001220703125	401.5	390.70001220703125	395.6499938964844	394.6857604980469	4065300
194	2021-04-29	391.5	392.3900146484375	383.80999755859375	388.95001220703125	388.0021057128906	4637100
195	2021-04-30	382.8599853515625	385.0	375.6099853515625	382.05999755859375	381.1288757324219	4043200
196	2021-05-03	385.4700012207031	386.8699951171875	376.8500061035156	379.3999938964844	378.475341796875	3344100
197	2021-05-04	377.07000732421875	378.2099914550781	371.5799865722656	375.9100036621094	374.9938659667969	3321200
198	2021-05-05	377.92999267578125	379.6400146484375	368.0299987792969	369.1400146484375	368.2403564453125	2993900
199	2021-05-06	371.1400146484375	375.7300109863281	365.70001220703125	375.4800109863281	374.5649108886719	3787300
200	2021-05-07	377.260009765625	378.6400146484375	373.55999755859375	375.3999938964844	374.4850769042969	2935900
201	2021-05-10	375.7900085449219	376.0	365.4100036621094	366.3399963378906	365.4471740722656	3193700
202	2021-05-11	361.010009765625	368.92999267578125	359.2699890136719	367.6099853515625	366.71405029296875	3073100
203	2021-05-12	364.75	365.3800048828125	355.6400146484375	356.6199951171875	355.7508850097656	3293200
204	2021-05-13	359.3299865722656	362.8399963378906	357.9200134277344	360.0199890136719	359.142578125	2626000
205	2021-05-14	363.0299987792969	364.7099914550781	361.489990234375	363.9100036621094	363.0231018066406	2959700
206	2021-05-17	362.29998779296875	364.05999755859375	358.05999755859375	363.29998779296875	362.4145812988281	2511600
207	2021-05-18	367.0	369.8399963378906	362.8800048828125	363.07000732421875	362.1851501464844	3421200
208	2021-05-19	357.3299865722656	361.1499938964844	355.3699951171875	360.9800109863281	360.10028076171875	3577900
209	2021-05-20	362.94000244140625	369.4100036621094	362.489990234375	367.70001220703125	366.80389404296875	4087500
210	2021-05-21	369.1400146484375	372.5299987792969	367.4599914550781	367.6000061035156	366.7041320800781	2708700
211	2021-05-24	370.0799865722656	373.739990234375	369.6400146484375	372.3800048828125	371.47247314453125	2351500
212	2021-05-25	373.1300048828125	373.75	366.82000732421875	367.2200012207031	366.3250427246094	3916300
213	2021-05-26	369.0	369.9100036621094	362.04998779296875	362.6499938964844	361.76617431640625	3101900
214	2021-05-27	364.54998779296875	366.3999938964844	360.5400085449219	362.0	361.11773681640625	5416300
215	2021-05-28	363.5	365.4100036621094	360.4200134277344	360.5799865722656	359.7012023925781	3624300
216	2021-06-01	364.4800109863281	365.3999938964844	359.5400085449219	359.7900085449219	358.9131774902344	3119700
217	2021-06-02	363.5299987792969	371.1700134277344	362.8800048828125	366.8500061035156	365.9559631347656	3531000
218	2021-06-03	363.3599853515625	366.69000244140625	361.7300109863281	361.82000732421875	360.9382019042969	2605900
219	2021-06-04	364.30999755859375	366.6300048828125	363.70001220703125	366.0199890136719	365.1279602050781	2295200
220	2021-06-07	367.79998779296875	371.3500061035156	363.2799987792969	364.0799865722656	363.1926574707031	2133400
221	2021-06-08	365.0	367.67999267578125	363.2300109863281	365.260009765625	364.3698425292969	3224200
222	2021-06-09	366.94000244140625	369.32000732421875	363.3299865722656	363.3299865722656	362.4444885253906	2520900
223	2021-06-10	364.69000244140625	365.6400146484375	361.9599914550781	364.29998779296875	363.4121398925781	2460200
224	2021-06-11	365.5400085449219	366.8500061035156	363.79998779296875	365.5	364.6092529296875	2708300
225	2021-06-14	366.0	366.6300048828125	362.1000061035156	366.5199890136719	365.6267395019531	2515300
226	2021-06-15	367.3399963378906	368.75	362.739990234375	368.1199951171875	367.22283935546875	3562500
227	2021-06-16	369.3800048828125	369.3800048828125	361.29998779296875	363.82000732421875	362.9333190917969	3081000
228	2021-06-17	363.5	369.1499938964844	361.2300109863281	367.2900085449219	366.3948974609375	3824900
229	2021-06-18	362.1199951171875	370.3800048828125	362.0	367.4200134277344	366.5245666503906	5009400
230	2021-06-21	368.6199951171875	376.45001220703125	366.20001220703125	373.0899963378906	372.18072509765625	3094600
231	2021-06-22	373.989990234375	378.760009765625	372.0199890136719	378.0400085449219	377.1186828613281	3582700
232	2021-06-23	378.0	378.7200012207031	374.2900085449219	375.1400146484375	374.2257385253906	2241800
233	2021-06-24	379.0	380.05999755859375	372.8999938964844	374.75	373.836669921875	2788200
234	2021-06-25	375.45001220703125	379.6499938964844	373.3299865722656	379.6099853515625	378.684814453125	3983900
235	2021-06-28	380.9200134277344	380.9200134277344	365.1199951171875	367.67999267578125	366.783935546875	4800300
236	2021-06-29	369.010009765625	371.3900146484375	367.9100036621094	368.0	367.1031188964844	3394300
237	2021-06-30	367.95001220703125	370.1700134277344	364.2699890136719	365.0899963378906	364.2002258300781	2884900
238	2021-07-01	366.04998779296875	371.2099914550781	365.6000061035156	370.7099914550781	369.8065185546875	3108500
239	2021-07-02	372.69000244140625	375.489990234375	372.1499938964844	375.0299987792969	374.11602783203125	2786500
240	2021-07-06	376.6499938964844	378.239990234375	371.5	376.1199951171875	375.203369140625	2740500
241	2021-07-07	376.7900085449219	378.1499938964844	372.45001220703125	373.9200134277344	373.00872802734375	3176600
242	2021-07-08	367.5	370.5899963378906	365.6499938964844	370.19000244140625	369.7228698730469	2809000
243	2021-07-09	371.8500061035156	373.4800109863281	369.8900146484375	372.94000244140625	372.4693908691406	2404800
244	2021-07-12	375.0	376.07000732421875	372.0799865722656	375.55999755859375	375.0860900878906	2648300
245	2021-07-13	375.54998779296875	386.6400146484375	375.54998779296875	383.7099914550781	383.2257995605469	5161000
246	2021-07-14	382.9800109863281	391.6300048828125	382.9800109863281	390.79998779296875	390.3068542480469	4140500
247	2021-07-15	390.1400146484375	393.29998779296875	387.45001220703125	390.2300109863281	389.7375793457031	3773000
248	2021-07-16	393.1499938964844	393.4599914550781	385.3299865722656	387.1199951171875	386.6315002441406	2706500
249	2021-07-19	378.0	378.6000061035156	363.3699951171875	365.45001220703125	364.9888610839844	6814400
250	2021-07-20	367.0	376.6000061035156	365.2699890136719	374.3900146484375	373.9175720214844	3542200
251	2021-07-21	376.0299987792969	380.8999938964844	375.04998779296875	380.05999755859375	379.5804138183594	2393100
252	2021-07-22	380.29998779296875	382.8599853515625	377.04998779296875	382.1600036621094	381.6777648925781	4180300
253	2021-07-23	385.0899963378906	394.5	385.0899963378906	393.260009765625	392.7637634277344	3720300
254	2021-07-26	391.6700134277344	392.8900146484375	388.2699890136719	392.79998779296875	392.3043212890625	2285800
255	2021-07-27	390.0	395.2799987792969	385.8900146484375	390.2699890136719	389.7774963378906	2783800
256	2021-07-28	391.6199951171875	391.7300109863281	382.3299865722656	383.44000244140625	382.9561462402344	3372600
257	2021-07-29	387.5	394.739990234375	387.5	388.80999755859375	388.3193664550781	3774000
258	2021-07-30	389.0	389.0	383.0799865722656	385.94000244140625	385.4530029296875	2532900
259	2021-08-02	389.29998779296875	389.9800109863281	373.79998779296875	375.260009765625	374.7864685058594	3430300
260	2021-08-03	376.6600036621094	376.6700134277344	359.57000732421875	367.6000061035156	367.1361389160156	6328500
261	2021-08-04	367.2799987792969	369.260009765625	363.42999267578125	368.010009765625	367.5456237792969	3203200
262	2021-08-05	368.20001220703125	371.9599914550781	367.0	371.94000244140625	371.47064208984375	2562400
263	2021-08-06	371.4200134277344	375.5	371.0	374.5299987792969	374.057373046875	2038500
264	2021-08-09	374.19000244140625	374.5	368.8900146484375	370.67999267578125	370.2122497558594	2400800
265	2021-08-10	372.2900085449219	372.75	364.1099853515625	367.8399963378906	367.3758239746094	3225000
266	2021-08-11	368.54998779296875	369.9599914550781	363.75	364.239990234375	363.7803649902344	3267700
267	2021-08-12	362.57000732421875	363.2200012207031	357.8500061035156	361.9800109863281	361.5232238769531	3802900
268	2021-08-13	362.260009765625	363.5	360.6300048828125	362.75	362.292236328125	2304600
269	2021-08-16	360.5	363.80999755859375	356.6199951171875	363.55999755859375	363.1012268066406	2937300
270	2021-08-17	362.0	364.4599914550781	359.7900085449219	363.2300109863281	362.77166748046875	2812800
271	2021-08-18	361.17999267578125	365.67999267578125	360.5899963378906	360.95001220703125	360.4945373535156	2774500
272	2021-08-19	356.8999938964844	360.1400146484375	354.7200012207031	357.30999755859375	356.8591003417969	2727900
273	2021-08-20	357.3599853515625	358.32000732421875	353.3299865722656	354.989990234375	354.5420227050781	4135200
274	2021-08-23	357.4700012207031	362.239990234375	356.75	361.010009765625	360.554443359375	3537900
275	2021-08-24	363.0299987792969	366.1000061035156	361.4700012207031	361.7799987792969	361.323486328125	3032000
276	2021-08-25	361.9599914550781	362.3999938964844	358.5	359.1000061035156	358.6468505859375	2340400
277	2021-08-26	358.0	358.20001220703125	351.79998779296875	352.8599853515625	352.4147033691406	3946300
278	2021-08-27	352.4599914550781	356.5	351.6499938964844	355.7300109863281	355.2811279296875	3695900
279	2021-08-30	354.79998779296875	358.0400085449219	352.25	353.04998779296875	352.6044921875	4032100
280	2021-08-31	352.94000244140625	355.2200012207031	344.67999267578125	346.2300109863281	345.7931213378906	6780400
281	2021-09-01	347.3800048828125	352.04998779296875	347.29998779296875	349.57000732421875	349.1288757324219	4499600
282	2021-09-02	350.510009765625	350.5400085449219	339.3299865722656	341.2799987792969	340.8493347167969	7412000
283	2021-09-03	339.92999267578125	344.1400146484375	338.92999267578125	340.2300109863281	339.8006896972656	5171000
284	2021-09-07	344.8900146484375	348.0	343.0199890136719	344.7099914550781	344.2749938964844	4764300
285	2021-09-08	345.0	352.0	345.0	351.0400085449219	350.5970458984375	5054500
286	2021-09-09	350.7099914550781	353.6400146484375	349.9200134277344	351.4100036621094	350.966552734375	3716200
287	2021-09-10	354.92999267578125	355.0	347.0199890136719	347.3900146484375	346.95166015625	3435300
288	2021-09-13	350.0	351.989990234375	346.3599853515625	347.82000732421875	347.381103515625	3234200
289	2021-09-14	349.67999267578125	349.8800048828125	345.25	345.79998779296875	345.3636169433594	3281900
290	2021-09-15	347.0	347.5299987792969	342.760009765625	344.75	344.3149719238281	3833500
291	2021-09-16	345.4100036621094	347.67999267578125	344.69000244140625	346.30999755859375	345.87298583984375	3771100
292	2021-09-17	344.0	346.0	340.7699890136719	343.0400085449219	342.60711669921875	5527500
293	2021-09-20	338.32000732421875	341.1099853515625	335.6199951171875	339.69000244140625	339.2613525390625	3956600
294	2021-09-21	342.20001220703125	343.17999267578125	337.2799987792969	337.3800048828125	336.9542541503906	2967300
295	2021-09-22	339.29998779296875	343.8699951171875	338.5400085449219	343.4100036621094	342.9766540527344	3238800
296	2021-09-23	345.739990234375	354.7900085449219	345.20001220703125	354.07000732421875	353.6231994628906	4783200
297	2021-09-24	354.0299987792969	359.92999267578125	352.760009765625	358.1600036621094	357.7080383300781	3306200
298	2021-09-27	357.04998779296875	362.5899963378906	355.1600036621094	356.7699890136719	356.3197937011719	4158000
299	2021-09-28	355.5	356.0	349.04998779296875	351.17999267578125	350.7368469238281	3266900
300	2021-09-29	352.80999755859375	357.17999267578125	352.4100036621094	353.19000244140625	352.74432373046875	2808800
301	2021-09-30	354.739990234375	356.0	347.3999938964844	347.67999267578125	347.24127197265625	4393300
302	2021-10-01	349.8299865722656	363.17999267578125	347.1600036621094	360.17999267578125	359.7254943847656	5227300
303	2021-10-04	359.92999267578125	360.6499938964844	339.3399963378906	344.20001220703125	343.7656555175781	7901500
304	2021-10-05	347.55999755859375	348.57000732421875	342.92999267578125	343.2099914550781	342.7768859863281	4724100
305	2021-10-06	340.010009765625	348.8800048828125	339.1099853515625	348.69000244140625	348.25	3712000
306	2021-10-07	349.0	357.8999938964844	349.0	353.9100036621094	353.9100036621094	3209200
307	2021-10-08	356.0	360.3699951171875	354.2099914550781	354.9599914550781	354.9599914550781	2336700
308	2021-10-11	353.95001220703125	354.8800048828125	346.8999938964844	347.1499938964844	347.1499938964844	2769800
309	2021-10-12	348.6499938964844	350.0	344.6199951171875	345.3399963378906	345.3399963378906	3042900
310	2021-10-13	346.25	349.5	336.9800109863281	342.3500061035156	342.3500061035156	3755700
311	2021-10-14	343.8399963378906	345.80999755859375	340.8299865722656	344.5799865722656	344.5799865722656	4083800
312	2021-10-15	349.0	356.6099853515625	347.739990234375	356.0	356.0	4046200
313	2021-10-18	353.9599914550781	359.94000244140625	350.2300109863281	358.44000244140625	358.44000244140625	3280900
314	2021-10-19	358.3999938964844	362.2900085449219	357.6099853515625	362.1000061035156	362.1000061035156	2835400
315	2021-10-20	361.70001220703125	362.489990234375	356.0	356.7699890136719	356.7699890136719	2796200
316	2021-10-21	354.6000061035156	356.3800048828125	347.2699890136719	356.2099914550781	356.2099914550781	2516300
317	2021-10-22	356.67999267578125	361.6400146484375	354.8999938964844	358.6700134277344	358.6700134277344	2774400
318	2021-10-25	362.4599914550781	364.29998779296875	358.7900085449219	360.8599853515625	360.8599853515625	2447900
319	2021-10-26	363.3800048828125	367.3500061035156	356.80999755859375	357.32000732421875	357.32000732421875	3320100
320	2021-10-27	348.0	351.1199951171875	333.79998779296875	335.7200012207031	335.7200012207031	9652700
321	2021-10-28	344.1700134277344	350.489990234375	328.8699951171875	333.0299987792969	333.0299987792969	9505100
322	2021-10-29	331.239990234375	338.1499938964844	331.1099853515625	335.5199890136719	335.5199890136719	5843700
323	2021-11-01	335.25	340.8999938964844	332.8800048828125	334.04998779296875	334.04998779296875	5126200
324	2021-11-02	335.1300048828125	335.7699890136719	326.70001220703125	328.4800109863281	328.4800109863281	5375300
325	2021-11-03	328.5	329.5799865722656	323.3399963378906	329.42999267578125	329.42999267578125	3952500
326	2021-11-04	331.07000732421875	338.6300048828125	329.3299865722656	335.42999267578125	335.42999267578125	4819500
327	2021-11-05	342.44000244140625	350.1600036621094	341.0	348.7900085449219	348.7900085449219	7199500
328	2021-11-08	348.010009765625	353.1499938964844	347.6600036621094	349.6700134277344	349.6700134277344	3862200
329	2021-11-09	350.0	350.20001220703125	339.6499938964844	344.6499938964844	344.6499938964844	4247800
330	2021-11-10	350.1000061035156	359.6199951171875	349.5	357.94000244140625	357.94000244140625	6337100
331	2021-11-11	358.3800048828125	359.6400146484375	352.57000732421875	354.3399963378906	354.3399963378906	4472200
332	2021-11-12	356.05999755859375	363.8399963378906	355.92999267578125	363.5	363.5	4722500
333	2021-11-15	365.1400146484375	371.1300048828125	360.6600036621094	361.3599853515625	361.3599853515625	4693200
334	2021-11-16	364.7699890136719	371.07000732421875	362.0	369.55999755859375	369.55999755859375	4969000
335	2021-11-17	359.5799865722656	368.0	351.2200012207031	359.1700134277344	359.1700134277344	11727300
336	2021-11-18	360.7300109863281	362.4800109863281	344.5799865722656	348.2200012207031	348.2200012207031	6533700
337	2021-11-19	346.0	346.6499938964844	339.1300048828125	339.7200012207031	339.7200012207031	6954800
338	2021-11-22	339.79998779296875	341.4800109863281	319.760009765625	321.29998779296875	321.29998779296875	11378200
339	2021-11-23	324.9599914550781	329.69000244140625	321.69000244140625	329.0	329.0	7116200
340	2021-11-24	326.95001220703125	340.3599853515625	325.0199890136719	340.0	340.0	6414400
341	2021-11-26	321.5799865722656	326.8699951171875	319.0	324.1700134277344	324.1700134277344	6613900
342	2021-11-29	330.010009765625	331.82000732421875	318.25	323.010009765625	323.010009765625	6362200
343	2021-11-30	318.0	320.760009765625	310.1099853515625	314.9200134277344	314.9200134277344	10237600
344	2021-12-01	320.7799987792969	322.0199890136719	306.0	306.2799987792969	306.2799987792969	8008800
345	2021-12-02	309.5899963378906	322.20001220703125	308.989990234375	320.20001220703125	320.20001220703125	6717600
346	2021-12-03	320.239990234375	322.69000244140625	314.0	322.1099853515625	322.1099853515625	4731700