Volt/voltron/data/MAA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	112.12999725341797	112.20999908447266	110.70999908447266	111.2699966430664	107.542236328125	443900
3	2020-07-27	110.80999755859375	110.80999755859375	109.05999755859375	110.31999969482422	106.62406921386719	429100
4	2020-07-28	110.4000015258789	113.62999725341797	109.87999725341797	112.98999786376953	109.20462799072266	514600
5	2020-07-29	113.77999877929688	114.5	111.94000244140625	113.91999816894531	110.10345458984375	549300
6	2020-07-30	112.69000244140625	118.76000213623047	112.66999816894531	117.5199966430664	113.58284759521484	857500
7	2020-07-31	117.02999877929688	119.19999694824219	114.75	119.19000244140625	115.19691467285156	720400
8	2020-08-03	118.55999755859375	118.55999755859375	115.4000015258789	116.87999725341797	112.96429443359375	537500
9	2020-08-04	116.44000244140625	117.73999786376953	115.0	116.91999816894531	113.0029525756836	603500
10	2020-08-05	117.54000091552734	117.62000274658203	115.5199966430664	116.26000213623047	112.36506652832031	287200
11	2020-08-06	115.73999786376953	116.91999816894531	115.37000274658203	116.5	112.59703063964844	375700
12	2020-08-07	115.81999969482422	116.87000274658203	115.55999755859375	116.48999786376953	112.58735656738281	454200
13	2020-08-10	116.94000244140625	118.38999938964844	116.3499984741211	117.05000305175781	113.12860107421875	575500
14	2020-08-11	118.08999633789062	119.25	116.13999938964844	116.70999908447266	112.79998779296875	561900
15	2020-08-12	117.12999725341797	117.5199966430664	116.05000305175781	117.08999633789062	113.16725158691406	260100
16	2020-08-13	116.44000244140625	117.93000030517578	115.44000244140625	115.69000244140625	111.81416320800781	389700
17	2020-08-14	115.55000305175781	116.22000122070312	114.30999755859375	114.86000061035156	111.01197052001953	765600
18	2020-08-17	114.94999694824219	116.2300033569336	114.04000091552734	116.04000091552734	112.1524429321289	283900
19	2020-08-18	116.27999877929688	116.5199966430664	114.43000030517578	116.06999969482422	112.18142700195312	320600
20	2020-08-19	116.05999755859375	116.05999755859375	112.66000366210938	113.27999877929688	109.48489379882812	623400
21	2020-08-20	112.83999633789062	115.2699966430664	112.83999633789062	114.83000183105469	110.98297119140625	384400
22	2020-08-21	115.25	115.47000122070312	113.11000061035156	114.83999633789062	110.99263763427734	308000
23	2020-08-24	114.69999694824219	115.83000183105469	112.8499984741211	115.69000244140625	111.81416320800781	353600
24	2020-08-25	115.73999786376953	116.19000244140625	114.87999725341797	116.19000244140625	112.29740905761719	336800
25	2020-08-26	115.48999786376953	116.31999969482422	113.26000213623047	113.6500015258789	109.8425064086914	394500
26	2020-08-27	114.33000183105469	116.55999755859375	114.2300033569336	116.37999725341797	112.48104858398438	331200
27	2020-08-28	116.62000274658203	117.19000244140625	115.19000244140625	117.16000366210938	113.23492431640625	392300
28	2020-08-31	116.66000366210938	117.3499984741211	115.80000305175781	117.12000274658203	113.19625854492188	481200
29	2020-09-01	116.5	116.66000366210938	114.80000305175781	116.55000305175781	112.64534759521484	364800
30	2020-09-02	116.44000244140625	118.87999725341797	115.25	118.66999816894531	114.69432830810547	872400
31	2020-09-03	119.30000305175781	120.83000183105469	117.02999877929688	117.83000183105469	113.8824691772461	520000
32	2020-09-04	118.12000274658203	119.43000030517578	116.05999755859375	118.3499984741211	114.38504791259766	477500
33	2020-09-08	117.97000122070312	118.25	115.01000213623047	115.68000030517578	111.80449676513672	639500
34	2020-09-09	116.12000274658203	118.37999725341797	115.38999938964844	116.44000244140625	112.53904724121094	488700
35	2020-09-10	116.29000091552734	117.41000366210938	114.30999755859375	116.44000244140625	112.53904724121094	696900
36	2020-09-11	116.44999694824219	116.44999694824219	114.95999908447266	115.91000366210938	112.02679443359375	581500
37	2020-09-14	116.98999786376953	120.08999633789062	116.44000244140625	119.6500015258789	115.6415023803711	471500
38	2020-09-15	119.61000061035156	120.83999633789062	118.05000305175781	118.56999969482422	114.5976791381836	308300
39	2020-09-16	119.44000244140625	120.55000305175781	117.94999694824219	118.19000244140625	114.23040771484375	551200
40	2020-09-17	117.36000061035156	118.36000061035156	115.69999694824219	117.13999938964844	113.21559143066406	650400
41	2020-09-18	116.31999969482422	117.37999725341797	114.68000030517578	114.93000030517578	111.07962036132812	1150800
42	2020-09-21	113.37999725341797	114.30000305175781	111.19000244140625	113.16999816894531	109.37857818603516	752000
43	2020-09-22	113.41000366210938	116.0	113.41000366210938	115.18000030517578	111.32124328613281	727400
44	2020-09-23	115.37999725341797	115.72000122070312	113.04000091552734	113.41999816894531	109.62020874023438	653900
45	2020-09-24	113.04000091552734	113.95999908447266	111.2699966430664	112.38999938964844	108.62471771240234	502700
46	2020-09-25	111.88999938964844	115.5199966430664	111.22000122070312	115.37999725341797	111.51454162597656	693800
47	2020-09-28	116.83000183105469	118.16999816894531	116.1500015258789	117.13999938964844	113.21559143066406	412900
48	2020-09-29	116.91999816894531	117.43000030517578	114.63999938964844	115.33999633789062	111.47587585449219	279900
49	2020-09-30	116.06999969482422	116.62999725341797	114.44000244140625	115.94999694824219	112.0654525756836	761600
50	2020-10-01	116.0	120.33000183105469	115.55999755859375	120.29000091552734	116.26005554199219	740500
51	2020-10-02	118.80999755859375	124.33000183105469	117.41999816894531	123.70999908447266	119.56547546386719	852700
52	2020-10-05	124.55999755859375	124.87999725341797	122.4800033569336	124.5	120.32901000976562	583800
53	2020-10-06	124.87000274658203	125.23999786376953	122.83000183105469	123.54000091552734	119.40116119384766	610400
54	2020-10-07	124.04000091552734	125.02999877929688	121.7699966430664	122.94999694824219	118.83094024658203	499300
55	2020-10-08	123.02999877929688	125.3499984741211	123.02999877929688	124.87999725341797	120.69628143310547	476600
56	2020-10-09	125.63999938964844	125.63999938964844	123.01000213623047	123.66000366210938	119.51714324951172	368000
57	2020-10-12	123.83000183105469	125.0	123.05999755859375	124.66000366210938	120.48365020751953	244500
58	2020-10-13	125.06999969482422	126.51000213623047	122.62999725341797	124.19999694824219	120.03904724121094	639700
59	2020-10-14	123.02999877929688	124.04000091552734	121.55999755859375	122.76000213623047	119.6103515625	492200
60	2020-10-15	121.72000122070312	123.91000366210938	121.19000244140625	122.47000122070312	119.32778930664062	593500
61	2020-10-16	122.33999633789062	122.69999694824219	119.30000305175781	119.44000244140625	116.37552642822266	665500
62	2020-10-19	120.16000366210938	120.26000213623047	117.48999786376953	117.68000030517578	114.66069030761719	351200
63	2020-10-20	118.55999755859375	120.36000061035156	117.80000305175781	118.20999908447266	115.17708587646484	485000
64	2020-10-21	117.6500015258789	118.8499984741211	117.12000274658203	117.9000015258789	114.87503814697266	483700
65	2020-10-22	118.18000030517578	118.9800033569336	117.48999786376953	118.6500015258789	115.60579681396484	448200
66	2020-10-23	119.51000213623047	119.94000244140625	118.29000091552734	118.70999908447266	115.66425323486328	358600
67	2020-10-26	117.77999877929688	118.12999725341797	115.41999816894531	117.12999725341797	114.12479400634766	387400
68	2020-10-27	116.69999694824219	117.55000305175781	114.83999633789062	114.86000061035156	111.91304016113281	379700
69	2020-10-28	113.27999877929688	114.83000183105469	111.66999816894531	112.43000030517578	109.5453872680664	703400
70	2020-10-29	112.44000244140625	115.01000213623047	110.52999877929688	113.52999877929688	110.61715698242188	609700
71	2020-10-30	113.44999694824219	116.7699966430664	113.44999694824219	116.62999725341797	113.63762664794922	574800
72	2020-11-02	117.19000244140625	119.83999633789062	116.4800033569336	119.83999633789062	116.7652587890625	725000
73	2020-11-03	121.0	123.94999694824219	120.58000183105469	123.31999969482422	120.15597534179688	594800
74	2020-11-04	123.27999877929688	124.83999633789062	121.69999694824219	122.72000122070312	119.57138061523438	385200
75	2020-11-05	122.77999877929688	124.69999694824219	121.77999877929688	124.02999877929688	120.84776306152344	632300
76	2020-11-06	124.02999877929688	125.0	122.06999969482422	122.66999816894531	119.52264404296875	481400
77	2020-11-09	130.75999450683594	137.5399932861328	125.55000305175781	125.61000061035156	122.38722229003906	1211200
78	2020-11-10	126.05999755859375	130.19000244140625	125.7699966430664	130.16000366210938	126.82048797607422	821500
79	2020-11-11	130.83999633789062	131.3000030517578	128.7100067138672	131.22000122070312	127.85328674316406	682500
80	2020-11-12	130.4600067138672	130.6699981689453	127.43000030517578	128.75	125.44666290283203	569300
81	2020-11-13	129.1699981689453	132.8800048828125	128.64999389648438	132.35000610351562	128.9542999267578	543200
82	2020-11-16	135.52000427246094	136.27999877929688	131.22000122070312	132.3000030517578	128.90557861328125	647600
83	2020-11-17	131.25	132.08999633789062	129.97000122070312	130.91000366210938	127.5512466430664	482400
84	2020-11-18	131.19000244140625	131.97000122070312	126.05999755859375	126.06999969482422	122.8354263305664	434000
85	2020-11-19	125.30999755859375	126.72000122070312	123.43000030517578	126.13999938964844	122.90363311767578	691900
86	2020-11-20	125.91000366210938	126.48999786376953	124.91999816894531	126.18000030517578	122.94259643554688	577800
87	2020-11-23	126.73999786376953	126.88999938964844	123.52999877929688	123.7699966430664	120.59443664550781	721600
88	2020-11-24	125.19999694824219	127.30999755859375	124.83999633789062	125.87999725341797	122.6502914428711	578100
89	2020-11-25	125.56999969482422	126.30999755859375	124.41000366210938	125.02999877929688	121.82210540771484	423000
90	2020-11-27	124.77999877929688	124.77999877929688	122.63999938964844	124.0	120.81852722167969	314200
91	2020-11-30	124.0	126.30000305175781	122.44999694824219	126.16000366210938	122.9231185913086	2082800
92	2020-12-01	126.16000366210938	126.31999969482422	123.66999816894531	124.58999633789062	121.39338684082031	818800
93	2020-12-02	124.70999908447266	127.4800033569336	123.25	123.7300033569336	120.55546569824219	536900
94	2020-12-03	123.80000305175781	124.87999725341797	123.33000183105469	123.6500015258789	120.47750854492188	736700
95	2020-12-04	123.98999786376953	125.41999816894531	123.56999969482422	125.12999725341797	121.91954803466797	610300
96	2020-12-07	124.70999908447266	126.11000061035156	124.6500015258789	125.31999969482422	122.10466003417969	431000
97	2020-12-08	124.75	125.48999786376953	123.69000244140625	123.93000030517578	120.75032043457031	533600
98	2020-12-09	124.4800033569336	125.06999969482422	121.0	122.9000015258789	119.74675750732422	747900
99	2020-12-10	122.12999725341797	122.66999816894531	119.75	120.18000030517578	117.09654998779297	629600
100	2020-12-11	119.20999908447266	121.97000122070312	119.20999908447266	121.66000366210938	118.53856658935547	716400
101	2020-12-14	122.80000305175781	123.69999694824219	121.12999725341797	121.44000244140625	118.32422637939453	477500
102	2020-12-15	121.8499984741211	123.54000091552734	120.5	123.54000091552734	120.37033081054688	532000
103	2020-12-16	123.86000061035156	125.12999725341797	122.52999877929688	123.41000366210938	120.2436752319336	684200
104	2020-12-17	124.16999816894531	126.19999694824219	123.06999969482422	125.58999633789062	122.36773681640625	858100
105	2020-12-18	126.08000183105469	126.27999877929688	123.41000366210938	124.04000091552734	120.85750579833984	1942600
106	2020-12-21	122.56999969482422	124.9800033569336	122.33000183105469	124.5999984741211	121.40313720703125	853700
107	2020-12-22	124.5999984741211	125.4000015258789	123.56999969482422	125.27999877929688	122.06568908691406	588900
108	2020-12-23	125.7699966430664	126.25	122.58000183105469	122.66000366210938	119.5129165649414	602800
109	2020-12-24	123.05000305175781	124.61000061035156	122.97000122070312	124.5999984741211	121.40313720703125	98000
110	2020-12-28	125.04000091552734	125.83999633789062	124.05000305175781	124.97000122070312	121.76364135742188	460700
111	2020-12-29	125.08999633789062	126.30999755859375	123.44999694824219	124.25	121.06211853027344	311500
112	2020-12-30	124.41999816894531	126.20999908447266	124.19999694824219	125.0	121.79287719726562	329800
113	2020-12-31	124.68000030517578	126.97000122070312	123.9000015258789	126.69000244140625	123.43952178955078	405500
114	2021-01-04	126.69000244140625	127.37000274658203	122.1500015258789	122.70999908447266	119.56163024902344	703000
115	2021-01-05	122.61000061035156	123.81999969482422	122.3499984741211	122.66999816894531	119.52264404296875	630500
116	2021-01-06	123.0199966430664	124.86000061035156	122.7699966430664	124.69999694824219	121.50056457519531	696600
117	2021-01-07	124.43000030517578	125.33000183105469	123.44999694824219	124.55000305175781	121.35442352294922	661800
118	2021-01-08	124.55000305175781	125.37000274658203	124.0	125.2699966430664	122.05595397949219	767900
119	2021-01-11	125.01000213623047	125.33000183105469	123.16999816894531	124.20999908447266	121.02313995361328	557700
120	2021-01-12	123.51000213623047	124.97000122070312	123.0	124.69000244140625	121.49082946777344	594400
121	2021-01-13	124.86000061035156	127.06999969482422	124.5999984741211	126.41999816894531	123.17644500732422	661800
122	2021-01-14	126.19999694824219	129.0800018310547	125.31999969482422	129.0	126.71766662597656	1154800
123	2021-01-15	128.77999877929688	132.13999938964844	127.72000122070312	132.00999450683594	129.67440795898438	965600
124	2021-01-19	132.2100067138672	132.42999267578125	129.99000549316406	130.61000061035156	128.29917907714844	779300
125	2021-01-20	130.0	133.61000061035156	128.94000244140625	133.16000366210938	130.80406188964844	494200
126	2021-01-21	132.27999877929688	133.52999877929688	131.13999938964844	133.4499969482422	131.08892822265625	528600
127	2021-01-22	133.61000061035156	134.83999633789062	132.22999572753906	134.17999267578125	131.80601501464844	509900
128	2021-01-25	133.82000732421875	134.9600067138672	132.97000122070312	133.86000061035156	131.49166870117188	650300
129	2021-01-26	134.14999389648438	135.4199981689453	133.88999938964844	134.88999938964844	132.5034637451172	526500
130	2021-01-27	133.89999389648438	135.0	131.10000610351562	131.72999572753906	129.3993682861328	659000
131	2021-01-28	131.75	134.74000549316406	131.02000427246094	132.7899932861328	130.4405975341797	635900
132	2021-01-29	132.19000244140625	133.3800048828125	129.8300018310547	132.75	130.40130615234375	1217600
133	2021-02-01	132.99000549316406	135.1300048828125	130.72000122070312	134.97999572753906	132.59185791015625	707500
134	2021-02-02	135.7899932861328	136.42999267578125	133.8699951171875	135.5800018310547	133.18124389648438	650800
135	2021-02-03	134.66000366210938	135.8699951171875	133.67999267578125	134.7100067138672	132.32664489746094	834500
136	2021-02-04	135.02000427246094	137.0	134.0	134.83999633789062	132.45433044433594	873800
137	2021-02-05	134.5	135.27000427246094	133.2100067138672	134.72000122070312	132.33645629882812	550900
138	2021-02-08	134.72000122070312	136.14999389648438	133.77000427246094	135.49000549316406	133.09283447265625	735900
139	2021-02-09	134.88999938964844	136.24000549316406	134.52000427246094	135.5500030517578	133.1517791748047	781000
140	2021-02-10	135.5500030517578	137.24000549316406	134.85000610351562	136.3000030517578	133.88851928710938	616200
141	2021-02-11	136.4600067138672	138.02000427246094	135.49000549316406	137.97000122070312	135.52896118164062	717700
142	2021-02-12	137.77999877929688	138.39999389648438	136.94000244140625	138.13999938964844	135.69595336914062	504800
143	2021-02-16	138.38999938964844	138.49000549316406	136.50999450683594	138.44000244140625	135.9906463623047	615000
144	2021-02-17	138.75	138.7899932861328	137.08999633789062	137.72000122070312	135.28338623046875	375800
145	2021-02-18	137.7899932861328	138.13999938964844	136.38999938964844	137.25	134.8217010498047	360400
146	2021-02-19	137.74000549316406	138.22000122070312	137.0	137.57000732421875	135.13604736328125	444400
147	2021-02-22	137.5500030517578	139.11000061035156	136.3300018310547	138.69000244140625	136.23622131347656	867200
148	2021-02-23	139.6999969482422	142.61000061035156	139.33999633789062	142.3000030517578	139.7823486328125	824600
149	2021-02-24	142.50999450683594	142.97999572753906	140.35000610351562	140.50999450683594	138.0240020751953	700900
150	2021-02-25	140.38999938964844	141.99000549316406	137.25	137.91000366210938	135.47003173828125	579000
151	2021-02-26	137.83999633789062	138.25999450683594	134.58999633789062	134.72999572753906	132.34628295898438	848000
152	2021-03-01	136.0399932861328	138.02999877929688	135.47000122070312	135.5399932861328	133.14193725585938	1392900
153	2021-03-02	135.08999633789062	136.8699951171875	134.0	135.3000030517578	132.90618896484375	919300
154	2021-03-03	135.3000030517578	136.1699981689453	134.02999877929688	134.60000610351562	132.2185821533203	795800
155	2021-03-04	134.77999877929688	135.2899932861328	131.4499969482422	132.6999969482422	130.35220336914062	886000
156	2021-03-05	133.11000061035156	134.22000122070312	131.8699951171875	133.91000366210938	131.54080200195312	892800
157	2021-03-08	134.24000549316406	136.24000549316406	133.05999755859375	134.22999572753906	131.85513305664062	684000
158	2021-03-09	134.47999572753906	137.0399932861328	134.39999389648438	134.72999572753906	132.34628295898438	440500
159	2021-03-10	134.22000122070312	135.91000366210938	132.8699951171875	134.8300018310547	132.44451904296875	513400
160	2021-03-11	134.83999633789062	137.38999938964844	134.49000549316406	136.5500030517578	134.1340789794922	393700
161	2021-03-12	137.25999450683594	141.7899932861328	137.0	141.77999877929688	139.27154541015625	912700
162	2021-03-15	141.64999389648438	146.30999755859375	140.63999938964844	144.97999572753906	142.41493225097656	758300
163	2021-03-16	145.13999938964844	145.75999450683594	143.0	144.3800048828125	141.8255615234375	541600
164	2021-03-17	144.61000061035156	145.52999877929688	142.82000732421875	145.47000122070312	142.89627075195312	529500
165	2021-03-18	145.02000427246094	146.64999389648438	144.19000244140625	146.41000366210938	143.81964111328125	682600
166	2021-03-19	146.22999572753906	146.5	141.3300018310547	141.52000427246094	139.01614379882812	1487700
167	2021-03-22	141.1300048828125	143.3699951171875	141.02999877929688	142.75999450683594	140.23422241210938	730300
168	2021-03-23	143.0	145.16000366210938	142.4600067138672	144.75	142.1890106201172	824000
169	2021-03-24	143.99000549316406	146.58999633789062	143.3699951171875	144.3300018310547	141.77642822265625	830900
170	2021-03-25	144.47000122070312	146.25	142.47000122070312	145.85000610351562	143.26956176757812	486600
171	2021-03-26	145.85000610351562	148.91000366210938	145.08999633789062	148.58999633789062	145.9610595703125	448100
172	2021-03-29	148.33999633789062	148.8699951171875	146.02999877929688	147.49000549316406	144.88052368164062	427000
173	2021-03-30	147.33999633789062	148.38999938964844	146.32000732421875	147.33999633789062	144.73316955566406	321700
174	2021-03-31	146.38999938964844	147.52000427246094	143.47000122070312	144.36000061035156	141.805908203125	1065500
175	2021-04-01	144.2899932861328	146.77000427246094	143.6300048828125	146.63999938964844	144.04556274414062	830700
176	2021-04-05	147.24000549316406	147.5800018310547	144.2899932861328	146.5800018310547	143.98663330078125	638000
177	2021-04-06	146.44000244140625	147.83999633789062	146.1199951171875	147.24000549316406	144.6349639892578	636800
178	2021-04-07	147.8300018310547	148.61000061035156	146.4600067138672	148.3000030517578	145.67620849609375	639400
179	2021-04-08	147.94000244140625	149.2899932861328	146.27999877929688	146.4199981689453	143.82945251464844	588700
180	2021-04-09	146.42999267578125	147.64999389648438	146.0800018310547	146.85000610351562	144.25184631347656	474000
181	2021-04-12	147.17999267578125	147.75999450683594	146.1699981689453	147.30999755859375	144.70370483398438	713200
182	2021-04-13	146.61000061035156	148.6999969482422	146.61000061035156	148.58999633789062	145.9610595703125	446500
183	2021-04-14	146.99000549316406	147.91000366210938	146.83999633789062	147.5500030517578	145.94622802734375	423800
184	2021-04-15	148.00999450683594	149.5800018310547	147.50999450683594	149.5399932861328	147.91458129882812	542300
185	2021-04-16	150.6699981689453	151.3699951171875	149.89999389648438	151.02000427246094	149.37850952148438	717700
186	2021-04-19	151.42999267578125	152.30999755859375	150.24000549316406	151.82000732421875	150.16981506347656	591400
187	2021-04-20	151.82000732421875	154.94000244140625	151.3300018310547	154.69000244140625	153.0086212158203	479600
188	2021-04-21	155.22999572753906	157.22999572753906	153.83999633789062	156.4199981689453	154.71981811523438	578000
189	2021-04-22	156.50999450683594	157.64999389648438	155.5	155.52000427246094	153.82958984375	397400
190	2021-04-23	156.14999389648438	156.3800048828125	155.0500030517578	155.19000244140625	153.503173828125	352700
191	2021-04-26	155.5	156.38999938964844	154.6699981689453	155.22999572753906	153.54275512695312	398900
192	2021-04-27	155.44000244140625	155.64999389648438	154.57000732421875	155.19000244140625	153.503173828125	329700
193	2021-04-28	155.19000244140625	155.49000549316406	153.83999633789062	154.02000427246094	152.3459014892578	501800
194	2021-04-29	154.42999267578125	156.25999450683594	153.86000061035156	155.47999572753906	153.79002380371094	556600
195	2021-04-30	155.02999877929688	157.57000732421875	154.89999389648438	157.3300018310547	155.61993408203125	643300
196	2021-05-03	157.8300018310547	158.35000610351562	155.80999755859375	156.57000732421875	154.86819458007812	615900
197	2021-05-04	156.63999938964844	157.72999572753906	155.57000732421875	156.4199981689453	154.71981811523438	715200
198	2021-05-05	155.7100067138672	155.7100067138672	151.99000549316406	152.74000549316406	151.07981872558594	1326800
199	2021-05-06	153.11000061035156	156.1699981689453	153.11000061035156	156.0399932861328	154.34393310546875	606200
200	2021-05-07	155.6699981689453	157.39999389648438	154.7899932861328	157.02999877929688	155.32318115234375	549400
201	2021-05-10	157.9199981689453	160.52000427246094	157.9199981689453	159.3800048828125	157.6476593017578	536200
202	2021-05-11	159.22000122070312	159.22000122070312	156.00999450683594	157.69000244140625	155.97601318359375	486300
203	2021-05-12	158.30999755859375	158.60000610351562	154.3300018310547	154.52999877929688	152.85035705566406	389900
204	2021-05-13	154.9499969482422	157.6699981689453	154.2899932861328	156.02999877929688	154.3340606689453	500800
205	2021-05-14	156.5800018310547	157.85000610351562	156.4199981689453	156.75	155.0462188720703	704900
206	2021-05-17	157.2899932861328	158.22999572753906	156.5800018310547	157.19000244140625	155.4814453125	608400
207	2021-05-18	157.2899932861328	158.07000732421875	156.6699981689453	157.3699951171875	155.65948486328125	985800
208	2021-05-19	156.47999572753906	156.5800018310547	154.07000732421875	155.6699981689453	153.97796630859375	482700
209	2021-05-20	155.67999267578125	158.49000549316406	155.49000549316406	157.9499969482422	156.23318481445312	546700
210	2021-05-21	157.91000366210938	159.0399932861328	156.77000427246094	157.0500030517578	155.34295654296875	1291900
211	2021-05-24	157.83999633789062	160.08999633789062	157.83999633789062	159.3800048828125	157.6476593017578	645800
212	2021-05-25	159.3699951171875	160.47000122070312	158.75	159.5500030517578	157.8157958984375	430300
213	2021-05-26	159.4499969482422	161.1699981689453	159.17999267578125	160.00999450683594	158.2707977294922	432100
214	2021-05-27	160.02000427246094	160.24000549316406	158.1699981689453	158.3800048828125	156.65850830078125	876300
215	2021-05-28	159.5800018310547	161.42999267578125	158.8300018310547	160.6999969482422	158.9532928466797	506600
216	2021-06-01	160.25999450683594	163.07000732421875	159.77999877929688	162.89999389648438	161.12937927246094	585100
217	2021-06-02	163.5	165.91000366210938	163.0800018310547	165.74000549316406	163.9385223388672	477700
218	2021-06-03	165.22999572753906	165.22999572753906	163.36000061035156	163.77000427246094	161.98992919921875	541900
219	2021-06-04	165.74000549316406	166.58999633789062	163.77999877929688	165.52999877929688	163.73080444335938	566600
220	2021-06-07	166.0	166.69000244140625	165.25999450683594	166.1199951171875	164.3143768310547	489200
221	2021-06-08	166.3000030517578	168.22000122070312	166.3000030517578	167.41000366210938	165.59036254882812	747700
222	2021-06-09	167.6999969482422	169.05999755859375	167.2100067138672	168.69000244140625	166.85646057128906	564700
223	2021-06-10	169.08999633789062	172.3300018310547	168.4499969482422	171.52999877929688	169.6655731201172	448500
224	2021-06-11	171.2899932861328	171.69000244140625	170.08999633789062	171.5500030517578	169.68536376953125	535500
225	2021-06-14	171.50999450683594	171.63999938964844	170.5	171.58999633789062	169.72491455078125	376600
226	2021-06-15	170.94000244140625	171.91000366210938	170.4600067138672	170.8699951171875	169.0127410888672	474900
227	2021-06-16	171.3000030517578	171.64999389648438	169.38999938964844	169.6699981689453	167.82579040527344	444200
228	2021-06-17	169.86000061035156	170.66000366210938	168.22999572753906	169.8300018310547	167.9840545654297	981500
229	2021-06-18	169.67999267578125	170.1300048828125	167.5399932861328	167.83999633789062	166.01568603515625	1662700
230	2021-06-21	168.60000610351562	171.44000244140625	168.25999450683594	170.97999572753906	169.12155151367188	686700
231	2021-06-22	171.17999267578125	171.41000366210938	169.47000122070312	169.50999450683594	167.6675262451172	545100
232	2021-06-23	169.19000244140625	170.10000610351562	168.85000610351562	169.44000244140625	167.59829711914062	505800
233	2021-06-24	170.0	170.63999938964844	168.1999969482422	169.58999633789062	167.7466583251953	824200
234	2021-06-25	169.4199981689453	170.22999572753906	168.8300018310547	170.14999389648438	168.3005828857422	728700
235	2021-06-28	170.4600067138672	170.50999450683594	168.6199951171875	170.08999633789062	168.24122619628906	396200
236	2021-06-29	169.55999755859375	170.60000610351562	169.19000244140625	169.85000610351562	168.00384521484375	495400
237	2021-06-30	169.97999572753906	170.9600067138672	167.88999938964844	168.4199981689453	166.58938598632812	753700
238	2021-07-01	168.19000244140625	170.6999969482422	167.9600067138672	169.42999267578125	167.58839416503906	610600
239	2021-07-02	170.22000122070312	171.3000030517578	169.75999450683594	170.9499969482422	169.09188842773438	429900
240	2021-07-06	171.35000610351562	174.3300018310547	169.86000061035156	173.97000122070312	172.07907104492188	534200
241	2021-07-07	173.9499969482422	176.99000549316406	172.69000244140625	176.11000061035156	174.19580078125	665600
242	2021-07-08	175.36000061035156	177.83999633789062	175.0399932861328	177.75	175.81796264648438	530900
243	2021-07-09	178.8699951171875	180.80999755859375	177.55999755859375	180.6999969482422	178.73590087890625	481800
244	2021-07-12	180.6999969482422	182.69000244140625	180.3300018310547	182.50999450683594	180.52622985839844	543900
245	2021-07-13	182.3300018310547	182.75999450683594	179.75999450683594	180.64999389648438	178.6864471435547	397800
246	2021-07-14	179.6300048828125	182.50999450683594	179.6300048828125	182.41000366210938	181.45689392089844	359100
247	2021-07-15	182.19000244140625	183.88999938964844	181.83999633789062	183.55999755859375	182.60089111328125	282700
248	2021-07-16	184.10000610351562	185.64999389648438	183.94000244140625	184.72000122070312	183.75482177734375	384400
249	2021-07-19	183.47999572753906	184.0	181.24000549316406	182.99000549316406	182.03387451171875	540100
250	2021-07-20	184.0800018310547	187.35000610351562	182.17999267578125	186.6300048828125	185.65484619140625	546900
251	2021-07-21	186.38999938964844	187.3300018310547	185.58999633789062	185.75999450683594	184.7893829345703	328900
252	2021-07-22	185.36000061035156	186.0	184.4199981689453	185.33999633789062	184.37158203125	846000
253	2021-07-23	186.11000061035156	187.91000366210938	185.52000427246094	187.60000610351562	186.61978149414062	568100
254	2021-07-26	187.0500030517578	187.77000427246094	185.69000244140625	186.8000030517578	185.82395935058594	319000
255	2021-07-27	186.44000244140625	189.19000244140625	185.47000122070312	188.2100067138672	187.22659301757812	518200
256	2021-07-28	188.5800018310547	188.9499969482422	187.02000427246094	187.69000244140625	186.7093048095703	844200
257	2021-07-29	189.8000030517578	194.4199981689453	188.9199981689453	193.00999450683594	192.0015106201172	711300
258	2021-07-30	192.7100067138672	196.44000244140625	191.94000244140625	193.10000610351562	192.09104919433594	663100
259	2021-08-02	193.9199981689453	195.80999755859375	193.5800018310547	195.14999389648438	194.1303253173828	619800
260	2021-08-03	191.16000366210938	192.94000244140625	190.8699951171875	191.4499969482422	190.4496612548828	1248500
261	2021-08-04	192.41000366210938	192.5500030517578	189.72000122070312	190.25999450683594	189.265869140625	952400
262	2021-08-05	191.75999450683594	192.25	188.75	191.47999572753906	190.47950744628906	492900
263	2021-08-06	192.17999267578125	192.33999633789062	190.67999267578125	191.07000732421875	190.0716552734375	420100
264	2021-08-09	190.75	190.75999450683594	188.9199981689453	189.82000732421875	188.82818603515625	290600
265	2021-08-10	189.97000122070312	190.30999755859375	184.77000427246094	185.13999938964844	184.17263793945312	795500
266	2021-08-11	185.85000610351562	187.72999572753906	185.41000366210938	186.14999389648438	185.17735290527344	390600
267	2021-08-12	186.47999572753906	187.02000427246094	185.5500030517578	186.3699951171875	185.3961944580078	535000
268	2021-08-13	186.69000244140625	188.4600067138672	186.30999755859375	188.30999755859375	187.32606506347656	323000
269	2021-08-16	188.52999877929688	190.67999267578125	188.2100067138672	189.5500030517578	188.55958557128906	393400
270	2021-08-17	188.82000732421875	189.66000366210938	187.3800048828125	189.22999572753906	188.2412567138672	390100
271	2021-08-18	188.1300048828125	188.97999572753906	185.6199951171875	186.6999969482422	185.72447204589844	663500
272	2021-08-19	185.86000061035156	188.3000030517578	185.61000061035156	188.2899932861328	187.30616760253906	311900
273	2021-08-20	188.30999755859375	190.5800018310547	186.47999572753906	190.27999877929688	189.2857666015625	864700
274	2021-08-23	190.2899932861328	191.22000122070312	188.14999389648438	188.55999755859375	187.5747528076172	510700
275	2021-08-24	188.39999389648438	188.8800048828125	185.77000427246094	186.27000427246094	185.29673767089844	438600
276	2021-08-25	186.36000061035156	189.14999389648438	185.6699981689453	187.60000610351562	186.61978149414062	368700
277	2021-08-26	187.89999389648438	189.5500030517578	187.4499969482422	188.97999572753906	187.99256896972656	316400
278	2021-08-27	190.0	190.82000732421875	189.1300048828125	189.2100067138672	188.22137451171875	367700
279	2021-08-30	189.50999450683594	192.72000122070312	189.11000061035156	192.6300048828125	191.62350463867188	402800
280	2021-08-31	192.3699951171875	193.1199951171875	191.27000427246094	192.3699951171875	191.36485290527344	690600
281	2021-09-01	192.80999755859375	196.63999938964844	192.4499969482422	196.17999267578125	195.15493774414062	646200
282	2021-09-02	196.9600067138672	197.5	194.24000549316406	196.27999877929688	195.25442504882812	686000
283	2021-09-03	195.75999450683594	196.5399932861328	193.38999938964844	196.13999938964844	195.1151580810547	527000
284	2021-09-07	196.0	196.0	191.0800018310547	192.4199981689453	191.4145965576172	521000
285	2021-09-08	191.47000122070312	196.00999450683594	191.47000122070312	195.4600067138672	194.438720703125	438600
286	2021-09-09	194.74000549316406	195.4199981689453	191.77000427246094	191.86000061035156	190.85751342773438	320600
287	2021-09-10	192.22999572753906	192.22999572753906	189.4600067138672	189.49000549316406	188.49990844726562	346300
288	2021-09-13	191.38999938964844	191.99000549316406	189.61000061035156	190.11000061035156	189.11666870117188	332600
289	2021-09-14	190.22000122070312	192.3000030517578	190.13999938964844	191.5800018310547	190.5789794921875	534700
290	2021-09-15	191.77999877929688	193.8300018310547	190.9499969482422	191.14999389648438	190.15122985839844	557400
291	2021-09-16	191.0500030517578	192.52000427246094	189.32000732421875	191.35000610351562	190.35018920898438	402700
292	2021-09-17	190.91000366210938	191.47000122070312	187.4600067138672	187.47999572753906	186.50039672851562	1171300
293	2021-09-20	186.13999938964844	189.49000549316406	185.38999938964844	188.10000610351562	187.11717224121094	629400
294	2021-09-21	189.44000244140625	190.42999267578125	187.97000122070312	188.00999450683594	187.0276336669922	398800
295	2021-09-22	189.5500030517578	191.22999572753906	189.02000427246094	190.27999877929688	189.2857666015625	687500
296	2021-09-23	191.07000732421875	192.74000549316406	190.64999389648438	191.22000122070312	190.2208709716797	379500
297	2021-09-24	190.41000366210938	191.97999572753906	189.1199951171875	189.27999877929688	188.29100036621094	394900
298	2021-09-27	189.72999572753906	191.52999877929688	186.02999877929688	186.10000610351562	185.12762451171875	416400
299	2021-09-28	184.89999389648438	187.35000610351562	183.7100067138672	186.58999633789062	185.61505126953125	452600
300	2021-09-29	187.58999633789062	190.67999267578125	187.58999633789062	189.9499969482422	188.95748901367188	382100
301	2021-09-30	190.9199981689453	190.94000244140625	186.69000244140625	186.75	185.7742156982422	654500
302	2021-10-01	188.02000427246094	190.2899932861328	185.32000732421875	189.22000122070312	188.23130798339844	372300
303	2021-10-04	188.85000610351562	191.58999633789062	187.35000610351562	190.5800018310547	189.58421325683594	561200
304	2021-10-05	191.4499969482422	191.4499969482422	188.07000732421875	189.6699981689453	188.678955078125	558300
305	2021-10-06	188.8000030517578	192.1699981689453	185.3300018310547	192.10000610351562	191.0962677001953	433300
306	2021-10-07	193.4199981689453	194.35000610351562	191.16000366210938	191.83999633789062	190.83761596679688	376700
307	2021-10-08	191.42999267578125	193.55999755859375	190.7100067138672	191.17999267578125	190.18106079101562	375700
308	2021-10-11	191.1699981689453	192.32000732421875	189.47000122070312	191.05999755859375	190.0616912841797	279400
309	2021-10-12	192.25999450683594	194.4199981689453	190.88999938964844	193.5399932861328	192.5287322998047	376600
310	2021-10-13	191.52999877929688	196.30999755859375	191.52999877929688	196.1699981689453	195.14500427246094	378200
311	2021-10-14	196.1699981689453	198.7899932861328	195.3800048828125	198.6999969482422	198.6999969482422	336100
312	2021-10-15	199.72000122070312	200.05999755859375	196.38999938964844	197.55999755859375	197.55999755859375	321700
313	2021-10-18	196.64999389648438	199.08999633789062	195.75	198.55999755859375	198.55999755859375	289700
314	2021-10-19	199.14999389648438	199.41000366210938	196.72999572753906	197.2100067138672	197.2100067138672	234600
315	2021-10-20	197.17999267578125	199.72999572753906	197.17999267578125	199.64999389648438	199.64999389648438	297200
316	2021-10-21	199.89999389648438	199.89999389648438	198.39999389648438	199.60000610351562	199.60000610351562	264700
317	2021-10-22	200.19000244140625	202.47999572753906	200.19000244140625	201.82000732421875	201.82000732421875	250300
318	2021-10-25	202.0	202.67999267578125	200.2100067138672	201.27999877929688	201.27999877929688	371700
319	2021-10-26	201.75999450683594	203.24000549316406	199.6699981689453	202.67999267578125	202.67999267578125	403000
320	2021-10-27	203.22999572753906	205.61000061035156	202.75999450683594	204.02000427246094	204.02000427246094	491000
321	2021-10-28	203.97000122070312	207.69000244140625	202.9600067138672	206.27000427246094	206.27000427246094	462500
322	2021-10-29	206.0399932861328	206.89999389648438	203.3699951171875	204.2100067138672	204.2100067138672	704500
323	2021-11-01	204.61000061035156	204.61000061035156	197.3800048828125	201.3699951171875	201.3699951171875	684300
324	2021-11-02	202.13999938964844	204.0800018310547	201.38999938964844	203.44000244140625	203.44000244140625	495000
325	2021-11-03	203.6699981689453	204.55999755859375	202.22000122070312	203.41000366210938	203.41000366210938	505400
326	2021-11-04	203.67999267578125	203.72999572753906	198.85000610351562	200.47999572753906	200.47999572753906	381100
327	2021-11-05	201.7100067138672	203.39999389648438	201.16000366210938	202.35000610351562	202.35000610351562	387200
328	2021-11-08	202.92999267578125	202.92999267578125	200.11000061035156	201.75999450683594	201.75999450683594	324000
329	2021-11-09	202.1699981689453	202.89999389648438	201.2100067138672	202.5500030517578	202.5500030517578	268500
330	2021-11-10	202.0	203.41000366210938	200.0	202.8000030517578	202.8000030517578	458600
331	2021-11-11	202.74000549316406	203.5399932861328	201.5	203.49000549316406	203.49000549316406	336700
332	2021-11-12	203.97999572753906	205.97000122070312	203.0399932861328	205.0399932861328	205.0399932861328	314500
333	2021-11-15	205.42999267578125	206.14999389648438	203.61000061035156	206.10000610351562	206.10000610351562	384200
334	2021-11-16	206.10000610351562	206.8300018310547	203.35000610351562	204.52999877929688	204.52999877929688	408500
335	2021-11-17	203.64999389648438	204.57000732421875	197.9199981689453	204.2899932861328	204.2899932861328	431100
336	2021-11-18	205.07000732421875	205.97999572753906	203.52000427246094	204.0399932861328	204.0399932861328	364300
337	2021-11-19	204.52999877929688	204.67999267578125	201.02000427246094	201.33999633789062	201.33999633789062	584500
338	2021-11-22	201.61000061035156	205.3699951171875	200.32000732421875	202.3000030517578	202.3000030517578	548100
339	2021-11-23	203.1699981689453	207.52000427246094	202.22999572753906	207.1199951171875	207.1199951171875	543600
340	2021-11-24	207.02999877929688	211.11000061035156	207.02999877929688	210.55999755859375	210.55999755859375	523200
341	2021-11-26	206.91000366210938	209.63999938964844	203.57000732421875	203.57000732421875	203.57000732421875	472900
342	2021-11-29	205.0	211.17999267578125	204.10000610351562	210.0	210.0	974500
343	2021-11-30	208.69000244140625	211.97000122070312	205.9499969482422	206.25	206.25	2349800
344	2021-12-01	207.32000732421875	208.91000366210938	201.22000122070312	201.33999633789062	201.33999633789062	1010900
345	2021-12-02	202.8000030517578	209.50999450683594	202.33999633789062	207.9600067138672	207.9600067138672	530200
346	2021-12-03	208.82000732421875	210.3699951171875	205.3800048828125	207.42999267578125	207.42999267578125	616800