Volt/voltron/data/QCOM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	89.20999908447266	90.29000091552734	87.51000213623047	88.88999938964844	87.1740951538086	9520000
3	2020-07-27	90.0199966430664	92.83999633789062	89.26000213623047	92.69999694824219	90.9105453491211	8021700
4	2020-07-28	92.16999816894531	92.58999633789062	90.56999969482422	91.44999694824219	89.68467712402344	5818400
5	2020-07-29	92.08000183105469	93.62000274658203	91.73999786376953	93.02999877929688	91.23418426513672	11453000
6	2020-07-30	102.41999816894531	107.69000244140625	100.69999694824219	107.19000244140625	105.12084197998047	42122500
7	2020-07-31	105.66000366210938	107.75	104.51000213623047	105.61000061035156	103.57134246826172	16765100
8	2020-08-03	107.4000015258789	113.0	107.02999877929688	109.58999633789062	107.47449493408203	18899400
9	2020-08-04	109.48999786376953	111.0199966430664	108.66000366210938	110.94999694824219	108.8082504272461	10205400
10	2020-08-05	111.0	112.45999908447266	110.08000183105469	111.38999938964844	109.23976135253906	7967400
11	2020-08-06	111.2300033569336	111.36000061035156	109.93000030517578	111.05999755859375	108.91613006591797	6392200
12	2020-08-07	110.01000213623047	111.05000305175781	106.0	108.25	106.16036987304688	11155900
13	2020-08-10	108.5999984741211	108.98999786376953	105.72000122070312	106.36000061035156	104.3068618774414	10087100
14	2020-08-11	106.19999694824219	112.01000213623047	104.73999786376953	108.83000183105469	106.72917938232422	17803000
15	2020-08-12	110.38999938964844	116.25	109.6500015258789	115.79000091552734	113.5548324584961	18664700
16	2020-08-13	116.19999694824219	116.19999694824219	112.7699966430664	113.41000366210938	111.22077941894531	9958400
17	2020-08-14	113.30000305175781	114.5199966430664	112.56999969482422	113.73999786376953	111.54439544677734	6641000
18	2020-08-17	113.29000091552734	114.48999786376953	110.62999725341797	112.18000030517578	110.01451110839844	10283000
19	2020-08-18	112.91000366210938	113.37999725341797	111.5199966430664	112.02999877929688	109.86740112304688	6387000
20	2020-08-19	112.33000183105469	113.47000122070312	110.75	111.04000091552734	108.89651489257812	7747600
21	2020-08-20	110.0	110.9800033569336	109.66999816894531	110.66000366210938	108.52385711669922	7200300
22	2020-08-21	110.2300033569336	113.1500015258789	109.94999694824219	113.0	110.81868743896484	8546900
23	2020-08-24	114.37000274658203	116.0	113.2699966430664	115.91000366210938	113.6725082397461	10235000
24	2020-08-25	116.11000061035156	117.0999984741211	114.44000244140625	115.94999694824219	113.71173858642578	6208000
25	2020-08-26	116.25	116.55000305175781	115.16999816894531	116.04000091552734	113.79999542236328	7487400
26	2020-08-27	116.43000030517578	118.18000030517578	115.3499984741211	116.0199966430664	113.78038787841797	8206200
27	2020-08-28	116.70999908447266	118.26000213623047	116.16999816894531	118.19999694824219	115.9183120727539	6280300
28	2020-08-31	118.33000183105469	121.05999755859375	118.12000274658203	119.0999984741211	116.80093383789062	9694600
29	2020-09-01	121.08000183105469	122.56999969482422	119.51000213623047	122.01000213623047	119.6547622680664	9091900
30	2020-09-02	123.26000213623047	123.93000030517578	121.80999755859375	123.18000030517578	121.44918823242188	9167700
31	2020-09-03	121.30000305175781	121.70999908447266	115.5999984741211	116.43000030517578	114.79402923583984	13560800
32	2020-09-04	115.69000244140625	117.81999969482422	112.37999725341797	115.97000122070312	114.34049224853516	11064300
33	2020-09-08	111.94000244140625	113.87999725341797	109.62000274658203	109.7699966430664	108.22760772705078	10245200
34	2020-09-09	113.4800033569336	115.7699966430664	112.30000305175781	114.0199966430664	112.41788482666016	9708400
35	2020-09-10	115.1500015258789	115.80999755859375	111.56999969482422	112.44000244140625	110.86009979248047	6166300
36	2020-09-11	113.37999725341797	114.8499984741211	112.4000015258789	113.41999816894531	111.8263168334961	6740200
37	2020-09-14	115.23999786376953	115.43000030517578	112.6500015258789	113.45999908447266	111.86575317382812	5397300
38	2020-09-15	114.94000244140625	117.80999755859375	114.79000091552734	116.58000183105469	114.94192504882812	8773700
39	2020-09-16	118.0	118.0	114.54000091552734	114.55999755859375	112.95030212402344	6340100
40	2020-09-17	111.91999816894531	115.69999694824219	111.0	114.87999725341797	113.26580810546875	7418100
41	2020-09-18	115.04000091552734	115.43000030517578	109.80000305175781	110.69000244140625	109.13468933105469	15443200
42	2020-09-21	109.16000366210938	112.13999938964844	108.30000305175781	111.91999816894531	110.34739685058594	8197600
43	2020-09-22	112.61000061035156	114.25	110.41999816894531	113.81999969482422	112.220703125	6911200
44	2020-09-23	113.63999938964844	113.93000030517578	110.06999969482422	110.56999969482422	109.01636505126953	6553300
45	2020-09-24	109.38999938964844	113.29000091552734	109.23999786376953	112.19000244140625	110.61360931396484	6849000
46	2020-09-25	113.55000305175781	115.75	111.80000305175781	114.5	112.89115142822266	11718000
47	2020-09-28	115.95999908447266	118.73999786376953	114.91999816894531	118.47000122070312	116.80536651611328	9043600
48	2020-09-29	118.13999938964844	119.25	117.19999694824219	117.37999725341797	115.73066711425781	5655700
49	2020-09-30	117.5	119.26000213623047	116.91999816894531	117.68000030517578	116.0264663696289	5829700
50	2020-10-01	119.93000030517578	120.20999908447266	117.69999694824219	119.5199966430664	117.84060668945312	5316800
51	2020-10-02	116.77999877929688	118.66000366210938	115.43000030517578	115.47000122070312	113.84751892089844	5834300
52	2020-10-05	116.9000015258789	120.6500015258789	116.7300033569336	120.5199966430664	118.82655334472656	5835900
53	2020-10-06	120.44999694824219	122.5199966430664	119.0999984741211	119.54000091552734	117.8603286743164	7637000
54	2020-10-07	121.23999786376953	123.36000061035156	120.6500015258789	123.02999877929688	121.3012924194336	7410300
55	2020-10-08	124.0	124.43000030517578	121.83999633789062	122.33999633789062	120.62098693847656	4757500
56	2020-10-09	123.93000030517578	125.88999938964844	122.79000091552734	124.87000274658203	123.11544036865234	11073400
57	2020-10-12	127.69999694824219	127.69999694824219	124.94999694824219	126.69000244140625	124.90985870361328	7893800
58	2020-10-13	127.47000122070312	128.17999267578125	125.4000015258789	127.45999908447266	125.6690444946289	7605700
59	2020-10-14	129.0800018310547	132.4199981689453	128.92999267578125	129.8800048828125	128.05503845214844	13177100
60	2020-10-15	127.30000305175781	129.13999938964844	126.6500015258789	128.5800018310547	126.77330780029297	7376600
61	2020-10-16	129.6999969482422	130.19000244140625	127.73999786376953	129.02999877929688	127.21697998046875	6625400
62	2020-10-19	130.1300048828125	131.9600067138672	127.69999694824219	128.4199981689453	126.61555480957031	5765800
63	2020-10-20	129.17999267578125	129.3300018310547	127.51000213623047	128.3000030517578	126.49723815917969	4409800
64	2020-10-21	128.0399932861328	130.4199981689453	126.37000274658203	128.5500030517578	126.74373626708984	4344000
65	2020-10-22	129.50999450683594	129.58999633789062	126.86000061035156	128.3800048828125	126.57612609863281	3895100
66	2020-10-23	128.58999633789062	129.10000610351562	127.0999984741211	128.8800048828125	127.06909942626953	3943100
67	2020-10-26	127.52999877929688	128.6699981689453	124.4000015258789	126.19999694824219	124.42674255371094	6065900
68	2020-10-27	126.51000213623047	126.95999908447266	125.19000244140625	125.91000366210938	124.14083099365234	5825500
69	2020-10-28	123.5	123.81999969482422	121.05000305175781	121.58000183105469	119.87166595458984	8234800
70	2020-10-29	122.05999755859375	127.69000244140625	121.88999938964844	126.44000244140625	124.66337585449219	7053300
71	2020-10-30	123.68000030517578	125.25	121.5999984741211	123.36000061035156	121.62665557861328	7811200
72	2020-11-02	124.5	126.16999816894531	122.41000366210938	123.97000122070312	122.22808074951172	5860300
73	2020-11-03	125.44000244140625	126.91999816894531	124.69000244140625	125.44999694824219	123.6872787475586	5832800
74	2020-11-04	129.32000732421875	129.57000732421875	126.06999969482422	128.97000122070312	127.15782928466797	12608900
75	2020-11-05	145.82000732421875	148.8000030517578	141.8300018310547	145.41000366210938	143.36683654785156	27910900
76	2020-11-06	146.00999450683594	146.22999572753906	143.9600067138672	145.00999450683594	142.97244262695312	7278500
77	2020-11-09	149.41000366210938	149.41000366210938	142.44000244140625	142.61000061035156	140.60617065429688	10666300
78	2020-11-10	140.14999389648438	143.1699981689453	138.52999877929688	140.11000061035156	138.14129638671875	12019900
79	2020-11-11	144.5	148.08999633789062	144.0	147.69000244140625	145.6147918701172	10222700
80	2020-11-12	147.57000732421875	148.50999450683594	143.07000732421875	143.91000366210938	141.88790893554688	8580700
81	2020-11-13	145.5399932861328	146.25	143.22999572753906	144.25999450683594	142.23297119140625	5899200
82	2020-11-16	145.1999969482422	149.25	144.5500030517578	149.07000732421875	146.97540283203125	7598500
83	2020-11-17	149.02000427246094	149.85000610351562	147.17999267578125	148.74000549316406	146.65005493164062	7438600
84	2020-11-18	149.24000549316406	153.3300018310547	146.91000366210938	147.0500030517578	144.98377990722656	12124500
85	2020-11-19	146.55999755859375	149.3000030517578	145.4600067138672	147.52999877929688	145.45704650878906	7743700
86	2020-11-20	148.27999877929688	149.10000610351562	145.94000244140625	146.02999877929688	143.9781036376953	5551900
87	2020-11-23	142.35000610351562	147.0	141.8800048828125	143.82000732421875	141.79917907714844	11649400
88	2020-11-24	143.38999938964844	146.3300018310547	141.11000061035156	145.92999267578125	143.87950134277344	10800800
89	2020-11-25	145.9499969482422	147.49000549316406	144.0399932861328	144.0800018310547	142.05551147460938	6398900
90	2020-11-27	145.49000549316406	146.42999267578125	143.6999969482422	143.8300018310547	141.8090362548828	3878000
91	2020-11-30	144.6300048828125	147.2899932861328	144.0500030517578	147.1699981689453	145.1020965576172	8712500
92	2020-12-01	148.7899932861328	152.38999938964844	147.7899932861328	151.25999450683594	149.13461303710938	11906100
93	2020-12-02	150.50999450683594	151.49000549316406	149.6199951171875	149.97999572753906	148.51080322265625	7800300
94	2020-12-03	151.0399932861328	152.77000427246094	149.63999938964844	149.91000366210938	148.44149780273438	6355300
95	2020-12-04	150.3000030517578	158.08999633789062	150.0	157.6199951171875	156.07595825195312	12759900
96	2020-12-07	158.5500030517578	158.97000122070312	156.7100067138672	158.02000427246094	156.4720458984375	7009300
97	2020-12-08	157.4600067138672	159.2899932861328	155.8699951171875	158.8000030517578	157.24440002441406	6088300
98	2020-12-09	158.60000610351562	161.07000732421875	155.5500030517578	156.02000427246094	154.49163818359375	7947200
99	2020-12-10	154.4199981689453	157.85000610351562	152.72999572753906	155.75	154.22427368164062	7522200
100	2020-12-11	149.24000549316406	150.27000427246094	141.88999938964844	144.27999877929688	142.86663818359375	25923100
101	2020-12-14	144.89999389648438	147.75	143.3300018310547	146.2899932861328	144.85693359375	12258500
102	2020-12-15	149.3699951171875	149.9199981689453	147.10000610351562	148.36000061035156	146.90667724609375	6616400
103	2020-12-16	149.13999938964844	150.44000244140625	146.7100067138672	149.74000549316406	148.27316284179688	6610900
104	2020-12-17	150.8699951171875	151.22999572753906	148.3800048828125	149.52999877929688	148.06521606445312	7039000
105	2020-12-18	150.7899932861328	150.7899932861328	146.1199951171875	147.4199981689453	145.9758758544922	13288300
106	2020-12-21	145.00999450683594	147.36000061035156	144.41000366210938	146.8000030517578	145.36196899414062	7024600
107	2020-12-22	146.61000061035156	147.02999877929688	144.72000122070312	146.33999633789062	144.90646362304688	5751500
108	2020-12-23	147.6300048828125	151.5399932861328	146.8699951171875	146.9600067138672	145.52040100097656	5186700
109	2020-12-24	147.8000030517578	148.89999389648438	147.1999969482422	148.7899932861328	147.33245849609375	2120200
110	2020-12-28	150.6199951171875	151.07000732421875	147.44000244140625	147.74000549316406	146.29273986816406	4576600
111	2020-12-29	148.97000122070312	148.99000549316406	147.02999877929688	148.49000549316406	147.035400390625	3543800
112	2020-12-30	149.1199951171875	151.61000061035156	148.9199981689453	149.9499969482422	148.4810791015625	3965600
113	2020-12-31	150.32000732421875	152.55999755859375	150.10000610351562	152.33999633789062	150.84767150878906	4941700
114	2021-01-04	153.00999450683594	155.14999389648438	147.13999938964844	148.5	147.04530334472656	9827000
115	2021-01-05	148.64999389648438	152.6999969482422	148.5	152.42999267578125	150.93678283691406	8507200
116	2021-01-06	151.52999877929688	153.8699951171875	149.47000122070312	151.19000244140625	149.70895385742188	7174600
117	2021-01-07	152.3300018310547	156.4199981689453	152.25999450683594	155.6999969482422	154.1747589111328	8482300
118	2021-01-08	157.22999572753906	157.52999877929688	154.5399932861328	156.63999938964844	155.10556030273438	6252400
119	2021-01-11	156.10000610351562	158.1300048828125	154.9199981689453	156.11000061035156	154.5807647705078	5147800
120	2021-01-12	156.63999938964844	156.8699951171875	153.9600067138672	154.4499969482422	152.93701171875	4385700
121	2021-01-13	155.19000244140625	157.92999267578125	153.64999389648438	157.4199981689453	155.87791442871094	5479900
122	2021-01-14	159.39999389648438	163.17999267578125	158.5	160.85000610351562	159.27432250976562	10102400
123	2021-01-15	160.77000427246094	160.86000061035156	156.8800048828125	157.08999633789062	155.5511474609375	8607400
124	2021-01-19	158.94000244140625	164.10000610351562	158.4499969482422	163.77000427246094	162.16571044921875	8209000
125	2021-01-20	164.72000122070312	167.94000244140625	164.44000244140625	164.60000610351562	162.98757934570312	7943300
126	2021-01-21	165.80999755859375	166.49000549316406	163.33999633789062	164.75	163.13612365722656	6295700
127	2021-01-22	164.0	164.27000427246094	161.52000427246094	162.4199981689453	160.8289337158203	5062300
128	2021-01-25	164.32000732421875	167.0500030517578	161.72999572753906	164.39999389648438	162.78953552246094	5370800
129	2021-01-26	164.1999969482422	164.64999389648438	160.91000366210938	162.5500030517578	160.95767211914062	6554200
130	2021-01-27	158.49000549316406	160.72999572753906	152.69000244140625	153.6699981689453	152.16465759277344	9854000
131	2021-01-28	156.27999877929688	158.97000122070312	153.11000061035156	155.5500030517578	154.0262451171875	8087400
132	2021-01-29	160.25	160.63999938964844	154.75	156.27999877929688	154.74908447265625	9502100
133	2021-02-01	157.3699951171875	162.39999389648438	156.49000549316406	161.5800018310547	159.99716186523438	8265100
134	2021-02-02	164.50999450683594	165.3800048828125	161.3000030517578	164.77999877929688	163.16583251953125	6926500
135	2021-02-03	167.5800018310547	167.5800018310547	161.8000030517578	162.3000030517578	160.71011352539062	14156700
136	2021-02-04	150.17999267578125	151.77999877929688	145.1999969482422	147.97000122070312	146.52049255371094	46141800
137	2021-02-05	148.85000610351562	148.89999389648438	144.6199951171875	145.83999633789062	144.41134643554688	24695400
138	2021-02-08	147.10000610351562	147.60000610351562	145.3000030517578	147.3800048828125	145.93626403808594	12181600
139	2021-02-09	147.5500030517578	148.5	145.89999389648438	146.11000061035156	144.6787109375	11681300
140	2021-02-10	147.6199951171875	147.75	144.3699951171875	145.5	144.07469177246094	11701300
141	2021-02-11	145.77999877929688	146.57000732421875	143.52999877929688	145.55999755859375	144.13409423828125	11600200
142	2021-02-12	145.57000732421875	151.39999389648438	144.8699951171875	147.97999572753906	146.5303955078125	9155200
143	2021-02-16	149.0	149.74000549316406	146.05999755859375	147.16000366210938	145.7184295654297	10211900
144	2021-02-17	145.82000732421875	146.88999938964844	143.4199981689453	144.75	143.33203125	11937200
145	2021-02-18	143.5399932861328	144.6999969482422	142.9600067138672	143.91000366210938	142.50027465820312	8404400
146	2021-02-19	144.77999877929688	145.85000610351562	143.49000549316406	144.94000244140625	143.52017211914062	10012500
147	2021-02-22	142.25	144.1199951171875	139.0800018310547	139.4600067138672	138.09385681152344	12763900
148	2021-02-23	136.3800048828125	138.47999572753906	134.44000244140625	137.1199951171875	135.7767791748047	14425300
149	2021-02-24	136.39999389648438	141.17999267578125	135.08999633789062	141.10000610351562	139.71778869628906	13146200
150	2021-02-25	139.55999755859375	140.8300018310547	135.02000427246094	135.52999877929688	134.20236206054688	12701100
151	2021-02-26	136.75999450683594	138.14999389648438	134.6999969482422	136.19000244140625	134.85589599609375	11772600
152	2021-03-01	137.5	139.6300048828125	136.4600067138672	139.49000549316406	138.12356567382812	9421400
153	2021-03-02	140.0	140.10000610351562	136.77000427246094	137.0399932861328	135.69754028320312	8693200
154	2021-03-03	135.60000610351562	136.17999267578125	131.5399932861328	131.66000366210938	130.9915771484375	14862700
155	2021-03-04	132.35000610351562	134.1999969482422	126.58000183105469	127.80000305175781	127.15117645263672	15831100
156	2021-03-05	130.9199981689453	131.1699981689453	125.4000015258789	129.75	129.09127807617188	13292000
157	2021-03-08	129.0	129.77000427246094	122.98999786376953	123.19999694824219	122.57452392578125	15256100
158	2021-03-09	127.38999938964844	129.9199981689453	126.33000183105469	129.11000061035156	128.45452880859375	13130200
159	2021-03-10	130.6699981689453	131.10000610351562	127.63999938964844	127.87000274658203	127.2208251953125	12492300
160	2021-03-11	131.00999450683594	133.24000549316406	130.00999450683594	131.74000549316406	131.07118225097656	11920200
161	2021-03-12	129.89999389648438	130.3300018310547	127.62000274658203	129.97999572753906	129.32009887695312	9365700
162	2021-03-15	130.05999755859375	131.75999450683594	129.1199951171875	131.63999938964844	130.9716796875	7807200
163	2021-03-16	132.88999938964844	135.44000244140625	132.2899932861328	133.64999389648438	132.97146606445312	10434700
164	2021-03-17	131.30999755859375	135.60000610351562	129.67999267578125	133.9199981689453	133.24009704589844	10781500
165	2021-03-18	132.44000244140625	133.60000610351562	129.66000366210938	129.75	129.09127807617188	9579000
166	2021-03-19	129.7899932861328	132.47999572753906	129.1699981689453	131.02000427246094	130.35482788085938	17599900
167	2021-03-22	132.9600067138672	135.5500030517578	132.60000610351562	134.08999633789062	133.40924072265625	9036900
168	2021-03-23	134.0	134.35000610351562	131.41000366210938	132.52000427246094	131.8472137451172	7425700
169	2021-03-24	132.99000549316406	133.05999755859375	127.11000061035156	127.18000030517578	126.5343246459961	10962300
170	2021-03-25	126.66000366210938	127.63999938964844	124.38999938964844	127.27999877929688	126.6338119506836	10460800
171	2021-03-26	127.05999755859375	133.35000610351562	127.04000091552734	132.99000549316406	132.31483459472656	11071600
172	2021-03-29	132.5399932861328	133.33999633789062	129.77000427246094	131.27000427246094	130.6035614013672	9750100
173	2021-03-30	130.1699981689453	131.24000549316406	129.07000732421875	130.11000061035156	129.44944763183594	7097300
174	2021-03-31	130.9600067138672	133.52000427246094	130.57000732421875	132.58999633789062	131.91685485839844	8361300
175	2021-04-01	134.5	138.42999267578125	133.60000610351562	137.7899932861328	137.0904541015625	14069600
176	2021-04-05	139.0399932861328	140.5	138.22999572753906	140.3300018310547	139.61756896972656	12562800
177	2021-04-06	139.85000610351562	140.22999572753906	137.63999938964844	138.05999755859375	137.3590850830078	9100000
178	2021-04-07	138.3300018310547	139.9499969482422	137.39999389648438	139.42999267578125	138.7221221923828	6958500
179	2021-04-08	140.0	140.3699951171875	138.80999755859375	140.33999633789062	139.62750244140625	7304900
180	2021-04-09	139.89999389648438	140.67999267578125	138.8800048828125	140.57000732421875	139.85635375976562	6033200
181	2021-04-12	138.86000061035156	139.88999938964844	136.0500030517578	137.44000244140625	136.7422332763672	10355500
182	2021-04-13	138.3800048828125	138.77000427246094	135.75	137.3000030517578	136.6029510498047	9225200
183	2021-04-14	137.0800018310547	137.83999633789062	133.91000366210938	134.75	134.06588745117188	9967800
184	2021-04-15	136.0	137.99000549316406	135.57000732421875	137.83999633789062	137.14019775390625	11733200
185	2021-04-16	137.6199951171875	139.00999450683594	136.64999389648438	138.2100067138672	137.50833129882812	6583900
186	2021-04-19	136.89999389648438	137.0500030517578	134.08999633789062	135.25	134.5633544921875	8728900
187	2021-04-20	134.5500030517578	134.77999877929688	132.7899932861328	133.39999389648438	132.7227325439453	7473700
188	2021-04-21	132.82000732421875	136.3699951171875	132.5	136.19000244140625	135.4985809326172	7237900
189	2021-04-22	135.3699951171875	135.9600067138672	132.47000122070312	132.97000122070312	132.294921875	8345100
190	2021-04-23	133.74000549316406	136.11000061035156	133.5399932861328	135.42999267578125	134.742431640625	7666600
191	2021-04-26	135.3300018310547	139.69000244140625	135.1199951171875	138.9600067138672	138.2545166015625	9715400
192	2021-04-27	138.7100067138672	139.3800048828125	136.97999572753906	138.00999450683594	137.309326171875	9284500
193	2021-04-28	138.1699981689453	138.27000427246094	135.75	136.57000732421875	135.8766632080078	13118100
194	2021-04-29	145.00999450683594	145.3000030517578	140.6699981689453	142.67999267578125	141.95562744140625	20502100
195	2021-04-30	141.07000732421875	142.08999633789062	138.25999450683594	138.8000030517578	138.0953369140625	11374600
196	2021-05-03	139.6999969482422	139.75999450683594	136.8699951171875	137.42999267578125	136.73226928710938	7920300
197	2021-05-04	136.0	136.0	132.4199981689453	134.1199951171875	133.4390869140625	11996300
198	2021-05-05	136.0800018310547	136.4499969482422	134.11000061035156	134.64999389648438	133.9663848876953	6285500
199	2021-05-06	134.49000549316406	136.5399932861328	133.10000610351562	136.0	135.30953979492188	8352500
200	2021-05-07	136.94000244140625	138.69000244140625	136.2899932861328	137.85000610351562	137.15016174316406	6893700
201	2021-05-10	136.02000427246094	136.67999267578125	128.82000732421875	128.94000244140625	128.28538513183594	19537200
202	2021-05-11	125.25	128.55999755859375	124.7699966430664	128.3699951171875	127.71827697753906	11948000
203	2021-05-12	126.02999877929688	127.12999725341797	123.68000030517578	124.62000274658203	123.98731994628906	13529600
204	2021-05-13	127.12000274658203	128.47999572753906	125.87000274658203	127.11000061035156	126.46467590332031	10633000
205	2021-05-14	128.6300048828125	131.4199981689453	127.80999755859375	130.14999389648438	129.48924255371094	9391100
206	2021-05-17	129.2899932861328	129.8300018310547	127.70999908447266	129.8000030517578	129.14102172851562	5917400
207	2021-05-18	130.63999938964844	131.24000549316406	128.7899932861328	128.91000366210938	128.2555389404297	8651100
208	2021-05-19	127.19000244140625	130.8300018310547	126.44999694824219	130.66000366210938	129.9966583251953	8112900
209	2021-05-20	131.52999877929688	133.27999877929688	131.4600067138672	132.63999938964844	131.9665985107422	9208400
210	2021-05-21	132.13999938964844	132.69000244140625	130.49000549316406	131.4600067138672	130.7926025390625	8674000
211	2021-05-24	131.3300018310547	134.0	131.3300018310547	132.91000366210938	132.2352294921875	8229300
212	2021-05-25	133.5399932861328	134.3000030517578	132.8000030517578	133.75	133.0709686279297	7271400
213	2021-05-26	133.8699951171875	134.52000427246094	132.22000122070312	133.08999633789062	132.414306640625	6663300
214	2021-05-27	132.72999572753906	134.63999938964844	132.7100067138672	133.63999938964844	132.96151733398438	7379300
215	2021-05-28	134.14999389648438	135.63999938964844	133.9499969482422	134.5399932861328	133.85694885253906	7042200
216	2021-06-01	135.10000610351562	136.07000732421875	133.52999877929688	133.94000244140625	133.260009765625	7059600
217	2021-06-02	133.17999267578125	134.72999572753906	132.47000122070312	133.82000732421875	133.82000732421875	6026000
218	2021-06-03	132.64999389648438	133.38999938964844	131.4199981689453	131.77999877929688	131.77999877929688	6644000
219	2021-06-04	132.52999877929688	135.0500030517578	132.1999969482422	134.33999633789062	134.33999633789062	7416700
220	2021-06-07	133.6999969482422	133.77000427246094	132.63999938964844	133.32000732421875	133.32000732421875	5563300
221	2021-06-08	134.05999755859375	135.38999938964844	133.0	134.1999969482422	134.1999969482422	9657900
222	2021-06-09	135.10000610351562	135.35000610351562	132.7899932861328	132.88999938964844	132.88999938964844	6717200
223	2021-06-10	133.0500030517578	135.10000610351562	132.5800018310547	134.22000122070312	134.22000122070312	5522300
224	2021-06-11	133.8000030517578	134.64999389648438	133.64999389648438	134.6199951171875	134.6199951171875	6529900
225	2021-06-14	135.1999969482422	137.30999755859375	134.7899932861328	137.30999755859375	137.30999755859375	7912600
226	2021-06-15	137.13999938964844	137.3800048828125	135.22999572753906	135.5800018310547	135.5800018310547	5723600
227	2021-06-16	136.47000122070312	137.0500030517578	133.66000366210938	134.9499969482422	134.9499969482422	7404700
228	2021-06-17	134.30999755859375	136.6199951171875	134.08999633789062	135.35000610351562	135.35000610351562	6618300
229	2021-06-18	134.5500030517578	134.5800018310547	132.24000549316406	133.0	133.0	12753600
230	2021-06-21	133.0500030517578	135.10000610351562	132.66000366210938	133.9600067138672	133.9600067138672	6371400
231	2021-06-22	134.22000122070312	135.30999755859375	133.2899932861328	135.0800018310547	135.0800018310547	5976400
232	2021-06-23	134.88999938964844	136.22999572753906	134.80999755859375	135.52000427246094	135.52000427246094	6613800
233	2021-06-24	136.6199951171875	138.50999450683594	136.35000610351562	137.9199981689453	137.9199981689453	7941700
234	2021-06-25	138.4499969482422	139.47000122070312	136.97000122070312	137.64999389648438	137.64999389648438	7949200
235	2021-06-28	138.22999572753906	140.1699981689453	137.97999572753906	139.72000122070312	139.72000122070312	6645500
236	2021-06-29	139.6300048828125	142.9499969482422	139.25	142.6199951171875	142.6199951171875	6885400
237	2021-06-30	142.35000610351562	143.6300048828125	141.83999633789062	142.92999267578125	142.92999267578125	6449700
238	2021-07-01	142.91000366210938	143.02000427246094	140.35000610351562	140.8000030517578	140.8000030517578	6094100
239	2021-07-02	141.99000549316406	142.67999267578125	141.25	142.5800018310547	142.5800018310547	5399100
240	2021-07-06	143.0	143.17999267578125	139.67999267578125	141.19000244140625	141.19000244140625	7095200
241	2021-07-07	142.24000549316406	142.36000061035156	139.05999755859375	139.97000122070312	139.97000122070312	5034900
242	2021-07-08	137.72000122070312	138.8699951171875	135.60000610351562	138.2899932861328	138.2899932861328	7501100
243	2021-07-09	137.88999938964844	141.72999572753906	137.80999755859375	141.42999267578125	141.42999267578125	7356800
244	2021-07-12	141.39999389648438	143.02000427246094	141.1999969482422	142.47000122070312	142.47000122070312	6786500
245	2021-07-13	142.44000244140625	142.66000366210938	140.4199981689453	141.17999267578125	141.17999267578125	5657600
246	2021-07-14	143.5	146.33999633789062	142.5	143.75	143.75	11305700
247	2021-07-15	144.1199951171875	144.13999938964844	140.72000122070312	141.4600067138672	141.4600067138672	6667400
248	2021-07-16	141.8699951171875	142.50999450683594	139.52999877929688	139.7100067138672	139.7100067138672	5914300
249	2021-07-19	138.32000732421875	138.89999389648438	136.80999755859375	138.7899932861328	138.7899932861328	9371300
250	2021-07-20	139.02000427246094	140.4199981689453	137.1999969482422	139.5500030517578	139.5500030517578	6020400
251	2021-07-21	139.64999389648438	142.22000122070312	139.64999389648438	142.1699981689453	142.1699981689453	6161900
252	2021-07-22	142.0	142.85000610351562	141.5	142.44000244140625	142.44000244140625	3862600
253	2021-07-23	143.4499969482422	144.99000549316406	142.02999877929688	144.8800048828125	144.8800048828125	6310400
254	2021-07-26	143.9499969482422	144.3800048828125	142.24000549316406	143.5	143.5	6253900
255	2021-07-27	142.49000549316406	143.0	138.2100067138672	140.92999267578125	140.92999267578125	7575800
256	2021-07-28	141.27000427246094	142.91000366210938	140.13999938964844	142.44000244140625	142.44000244140625	9303400
257	2021-07-29	146.5	151.52000427246094	146.41000366210938	150.99000549316406	150.99000549316406	19446900
258	2021-07-30	149.1999969482422	150.41000366210938	148.36000061035156	149.8000030517578	149.8000030517578	8401500
259	2021-08-02	150.0	152.27999877929688	148.2100067138672	148.86000061035156	148.86000061035156	10823800
260	2021-08-03	148.91000366210938	149.5800018310547	146.55999755859375	147.9499969482422	147.9499969482422	6223400
261	2021-08-04	148.02000427246094	149.1999969482422	147.3300018310547	148.22000122070312	148.22000122070312	5556400
262	2021-08-05	147.24000549316406	147.47000122070312	144.57000732421875	146.8300018310547	146.8300018310547	7169200
263	2021-08-06	146.1300048828125	148.22999572753906	145.9199981689453	146.27999877929688	146.27999877929688	5732300
264	2021-08-09	146.7899932861328	147.72000122070312	145.75	146.9199981689453	146.9199981689453	4966600
265	2021-08-10	147.32000732421875	147.5	142.39999389648438	145.8699951171875	145.8699951171875	4197100
266	2021-08-11	146.05999755859375	146.7899932861328	144.39999389648438	146.67999267578125	146.67999267578125	6216000
267	2021-08-12	147.75999450683594	148.0	146.38999938964844	147.14999389648438	147.14999389648438	5777700
268	2021-08-13	147.0	149.30999755859375	146.92999267578125	148.63999938964844	148.63999938964844	5762500
269	2021-08-16	148.39999389648438	149.0800018310547	146.72000122070312	148.1300048828125	148.1300048828125	4410800
270	2021-08-17	146.9499969482422	147.0	143.57000732421875	144.41000366210938	144.41000366210938	7256800
271	2021-08-18	143.83999633789062	144.66000366210938	141.97999572753906	142.17999267578125	142.17999267578125	6546500
272	2021-08-19	140.64999389648438	141.4499969482422	138.9600067138672	140.61000061035156	140.61000061035156	8661000
273	2021-08-20	140.61000061035156	142.25999450683594	140.3000030517578	142.08999633789062	142.08999633789062	6138300
274	2021-08-23	142.64999389648438	144.61000061035156	142.35000610351562	144.13999938964844	144.13999938964844	6936900
275	2021-08-24	144.58999633789062	145.58999633789062	143.83999633789062	144.4600067138672	144.4600067138672	7066800
276	2021-08-25	144.4600067138672	145.42999267578125	143.47000122070312	143.8699951171875	143.8699951171875	5721600
277	2021-08-26	143.19000244140625	143.75999450683594	141.6199951171875	142.3800048828125	142.3800048828125	6825100
278	2021-08-27	142.1999969482422	144.9499969482422	141.9199981689453	144.85000610351562	144.85000610351562	6273000
279	2021-08-30	145.58999633789062	147.86000061035156	145.55999755859375	145.94000244140625	145.94000244140625	5263600
280	2021-08-31	146.8000030517578	147.52999877929688	144.55999755859375	146.69000244140625	146.69000244140625	7820500
281	2021-09-01	146.83999633789062	148.10000610351562	146.22000122070312	146.4499969482422	146.4499969482422	6451400
282	2021-09-02	146.6999969482422	146.88999938964844	144.50999450683594	145.1199951171875	145.1199951171875	6006700
283	2021-09-03	145.1199951171875	145.99000549316406	144.22999572753906	144.6300048828125	144.6300048828125	5505800
284	2021-09-07	144.67999267578125	144.75999450683594	143.1199951171875	143.75	143.75	6361200
285	2021-09-08	143.36000061035156	143.6199951171875	141.49000549316406	142.52000427246094	142.52000427246094	5981300
286	2021-09-09	142.47000122070312	143.5399932861328	141.4499969482422	141.5800018310547	141.5800018310547	6190800
287	2021-09-10	143.1300048828125	146.0	142.5399932861328	142.67999267578125	142.67999267578125	6260200
288	2021-09-13	144.02000427246094	144.72999572753906	142.02999877929688	143.41000366210938	143.41000366210938	4312800
289	2021-09-14	144.47000122070312	144.80999755859375	140.6199951171875	141.13999938964844	141.13999938964844	6442100
290	2021-09-15	140.80999755859375	141.0	137.52000427246094	138.24000549316406	138.24000549316406	11289100
291	2021-09-16	137.32000732421875	138.9600067138672	137.32000732421875	138.39999389648438	138.39999389648438	6719900
292	2021-09-17	137.80999755859375	138.0	133.13999938964844	133.60000610351562	133.60000610351562	14550500
293	2021-09-20	131.47000122070312	133.1199951171875	130.61000061035156	132.75999450683594	132.75999450683594	9647100
294	2021-09-21	133.58999633789062	133.91000366210938	131.27999877929688	131.75	131.75	6175300
295	2021-09-22	132.58999633789062	133.49000549316406	131.97999572753906	133.00999450683594	133.00999450683594	5163000
296	2021-09-23	133.75	135.16000366210938	133.22000122070312	133.91000366210938	133.91000366210938	5918900
297	2021-09-24	133.11000061035156	134.5500030517578	132.8000030517578	133.8800048828125	133.8800048828125	4554600
298	2021-09-27	132.42999267578125	134.0399932861328	132.02000427246094	133.47999572753906	133.47999572753906	4319500
299	2021-09-28	131.75	132.74000549316406	129.6999969482422	129.89999389648438	129.89999389648438	8851700
300	2021-09-29	130.58999633789062	131.4499969482422	128.88999938964844	129.27999877929688	129.27999877929688	7037200
301	2021-09-30	130.35000610351562	131.0800018310547	128.6999969482422	128.97999572753906	128.97999572753906	6976800
302	2021-10-01	129.8000030517578	130.02000427246094	126.47000122070312	128.7100067138672	128.7100067138672	6863700
303	2021-10-04	128.9199981689453	129.7899932861328	125.91999816894531	126.68000030517578	126.68000030517578	8470300
304	2021-10-05	126.12999725341797	128.77000427246094	125.69000244140625	127.52999877929688	127.52999877929688	9244300
305	2021-10-06	126.55000305175781	128.27000427246094	126.06999969482422	128.05999755859375	128.05999755859375	8513700
306	2021-10-07	129.25999450683594	130.72000122070312	127.58999633789062	127.83999633789062	127.83999633789062	8010600
307	2021-10-08	128.58999633789062	128.58999633789062	126.20999908447266	126.55000305175781	126.55000305175781	6917500
308	2021-10-11	126.05999755859375	127.2300033569336	124.87999725341797	124.94000244140625	124.94000244140625	6288200
309	2021-10-12	125.37999725341797	125.47000122070312	122.16999816894531	122.94999694824219	122.94999694824219	10531500
310	2021-10-13	125.19999694824219	126.31999969482422	123.5199966430664	125.04000091552734	125.04000091552734	12373800
311	2021-10-14	126.16000366210938	129.3000030517578	125.98999786376953	128.66000366210938	128.66000366210938	10637900
312	2021-10-15	129.02000427246094	130.47999572753906	128.67999267578125	130.1999969482422	130.1999969482422	7607100
313	2021-10-18	129.32000732421875	130.27000427246094	128.24000549316406	130.1199951171875	130.1199951171875	5290000
314	2021-10-19	131.02000427246094	132.8000030517578	130.32000732421875	132.5	132.5	7330700
315	2021-10-20	132.5	133.00999450683594	131.25999450683594	132.16000366210938	132.16000366210938	4804100
316	2021-10-21	132.0	133.25999450683594	131.39999389648438	133.0500030517578	133.0500030517578	4579200
317	2021-10-22	132.89999389648438	133.69000244140625	131.42999267578125	131.6199951171875	131.6199951171875	5216200
318	2021-10-25	131.82000732421875	133.1699981689453	131.3000030517578	131.92999267578125	131.92999267578125	4876300
319	2021-10-26	132.89999389648438	133.7899932861328	131.07000732421875	131.94000244140625	131.94000244140625	5802200
320	2021-10-27	131.94000244140625	132.36000061035156	130.50999450683594	131.1999969482422	131.1999969482422	5090400
321	2021-10-28	131.99000549316406	133.8300018310547	131.8699951171875	133.69000244140625	133.69000244140625	5016700
322	2021-10-29	132.86000061035156	133.67999267578125	132.4499969482422	133.0399932861328	133.0399932861328	5244800
323	2021-11-01	132.44000244140625	134.8699951171875	132.44000244140625	134.80999755859375	134.80999755859375	6903000
324	2021-11-02	134.5500030517578	135.72999572753906	134.1199951171875	135.22999572753906	135.22999572753906	7321900
325	2021-11-03	135.75	138.85000610351562	135.0399932861328	138.47999572753906	138.47999572753906	13216000
326	2021-11-04	156.32000732421875	159.5800018310547	153.3000030517578	156.11000061035156	156.11000061035156	48321500
327	2021-11-05	157.07000732421875	168.5500030517578	155.91000366210938	163.02999877929688	163.02999877929688	27220600
328	2021-11-08	163.2100067138672	167.7100067138672	161.27999877929688	165.85000610351562	165.85000610351562	14541400
329	2021-11-09	166.50999450683594	169.52000427246094	164.3800048828125	166.74000549316406	166.74000549316406	12353900
330	2021-11-10	165.08999633789062	166.1199951171875	159.02999877929688	159.8000030517578	159.8000030517578	11327100
331	2021-11-11	161.8000030517578	165.55999755859375	161.38999938964844	164.4199981689453	164.4199981689453	7624200
332	2021-11-12	165.0	166.02000427246094	164.3300018310547	164.94000244140625	164.94000244140625	7351900
333	2021-11-15	166.5	169.94000244140625	165.80999755859375	168.50999450683594	168.50999450683594	12350200
334	2021-11-16	168.11000061035156	183.72999572753906	167.05999755859375	181.80999755859375	181.80999755859375	33338200
335	2021-11-17	180.7899932861328	186.3300018310547	178.6300048828125	183.5399932861328	183.5399932861328	21678900
336	2021-11-18	185.24000549316406	188.72000122070312	182.75	186.32000732421875	186.32000732421875	15542600
337	2021-11-19	184.69000244140625	186.60000610351562	182.3000030517578	185.0	185.0	11889100
338	2021-11-22	181.11000061035156	188.77000427246094	180.97999572753906	181.39999389648438	181.39999389648438	16062800
339	2021-11-23	180.33999633789062	181.3300018310547	177.02000427246094	180.94000244140625	180.94000244140625	10696200
340	2021-11-24	179.52000427246094	180.77999877929688	177.3300018310547	180.7100067138672	180.7100067138672	7886200
341	2021-11-26	175.6699981689453	180.25	175.05999755859375	175.74000549316406	175.74000549316406	7835900
342	2021-11-29	179.47999572753906	184.07000732421875	179.0	183.74000549316406	183.74000549316406	10440500
343	2021-11-30	183.22000122070312	186.80999755859375	180.33999633789062	180.55999755859375	180.55999755859375	19309200
344	2021-12-01	180.88999938964844	183.14999389648438	175.32000732421875	175.6300048828125	175.6300048828125	10637700
345	2021-12-02	172.08999633789062	177.88999938964844	171.2100067138672	177.02999877929688	177.02999877929688	13101400
346	2021-12-03	178.0399932861328	180.27000427246094	173.7100067138672	176.50999450683594	176.50999450683594	12110300