Volt/voltron/data/TMUS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	104.5199966430664	105.2300033569336	104.2300033569336	104.93000030517578	104.93000030517578	4990000
3	2020-07-27	104.52999877929688	106.2699966430664	104.3499984741211	105.62000274658203	105.62000274658203	7958900
4	2020-07-28	105.0	105.5	104.0	104.5199966430664	104.5199966430664	3670000
5	2020-07-29	105.22000122070312	106.37000274658203	104.54000091552734	105.77999877929688	105.77999877929688	3606200
6	2020-07-30	104.72000122070312	105.94999694824219	104.58999633789062	105.4800033569336	105.4800033569336	2689400
7	2020-07-31	105.62999725341797	107.41999816894531	105.05000305175781	107.37999725341797	107.37999725341797	4119200
8	2020-08-03	107.9800033569336	108.73999786376953	106.81999969482422	106.87999725341797	106.87999725341797	4548000
9	2020-08-04	106.62999725341797	108.41999816894531	106.37999725341797	108.38999938964844	108.38999938964844	2991200
10	2020-08-05	108.73999786376953	109.16000366210938	107.26000213623047	107.9000015258789	107.9000015258789	3112500
11	2020-08-06	107.31999969482422	108.30000305175781	107.18000030517578	108.0999984741211	108.0999984741211	4016600
12	2020-08-07	113.23999786376953	118.0	113.08999633789062	115.08999633789062	115.08999633789062	13771200
13	2020-08-10	115.05999755859375	116.6500015258789	113.5999984741211	116.06999969482422	116.06999969482422	4812500
14	2020-08-11	116.08000183105469	116.19999694824219	113.27999877929688	113.58999633789062	113.58999633789062	4763100
15	2020-08-12	114.2699966430664	116.23999786376953	114.06999969482422	115.25	115.25	3512200
16	2020-08-13	115.1500015258789	117.1500015258789	114.88999938964844	115.37000274658203	115.37000274658203	3030500
17	2020-08-14	115.69999694824219	116.08999633789062	114.33000183105469	115.48999786376953	115.48999786376953	2027600
18	2020-08-17	115.9800033569336	117.31999969482422	115.81999969482422	116.87000274658203	116.87000274658203	3308700
19	2020-08-18	117.68000030517578	117.7300033569336	115.86000061035156	116.0199966430664	116.0199966430664	2363300
20	2020-08-19	116.69000244140625	116.93000030517578	114.91999816894531	115.13999938964844	115.13999938964844	2700400
21	2020-08-20	114.55999755859375	115.86000061035156	114.51000213623047	115.4000015258789	115.4000015258789	2268800
22	2020-08-21	114.33999633789062	115.25	113.37999725341797	115.01000213623047	115.01000213623047	2841000
23	2020-08-24	115.02999877929688	116.08999633789062	114.76000213623047	115.26000213623047	115.26000213623047	2713500
24	2020-08-25	115.55999755859375	115.55999755859375	114.5999984741211	115.41000366210938	115.41000366210938	2322300
25	2020-08-26	115.11000061035156	116.23999786376953	114.73999786376953	116.19000244140625	116.19000244140625	2953400
26	2020-08-27	116.62000274658203	116.62000274658203	115.0	115.23999786376953	115.23999786376953	2464800
27	2020-08-28	115.25	116.3499984741211	114.87999725341797	116.26000213623047	116.26000213623047	2797900
28	2020-08-31	115.48999786376953	117.11000061035156	115.41000366210938	116.68000030517578	116.68000030517578	3926100
29	2020-09-01	116.62999725341797	117.33000183105469	115.94999694824219	116.9000015258789	116.9000015258789	2938100
30	2020-09-02	117.83000183105469	119.19999694824219	117.13999938964844	118.87999725341797	118.87999725341797	3600400
31	2020-09-03	118.69999694824219	119.1500015258789	113.93000030517578	114.83999633789062	114.83999633789062	4411900
32	2020-09-04	115.48999786376953	116.0	112.20999908447266	114.29000091552734	114.29000091552734	4691000
33	2020-09-08	112.62999725341797	113.8499984741211	111.08000183105469	111.56999969482422	111.56999969482422	5686500
34	2020-09-09	111.63999938964844	114.55999755859375	111.63999938964844	113.19999694824219	113.19999694824219	4024200
35	2020-09-10	113.11000061035156	114.94999694824219	111.26000213623047	111.72000122070312	111.72000122070312	3862000
36	2020-09-11	112.27999877929688	113.41999816894531	110.44999694824219	111.58000183105469	111.58000183105469	3098100
37	2020-09-14	112.94999694824219	113.48999786376953	111.63999938964844	112.2699966430664	112.2699966430664	3939000
38	2020-09-15	113.12000274658203	116.1500015258789	112.4800033569336	115.93000030517578	115.93000030517578	4821500
39	2020-09-16	116.41000366210938	117.41999816894531	113.48999786376953	113.76000213623047	113.76000213623047	5758900
40	2020-09-17	110.94000244140625	112.79000091552734	110.11000061035156	111.91000366210938	111.91000366210938	5859000
41	2020-09-18	112.20999908447266	112.6500015258789	107.79000091552734	110.72000122070312	110.72000122070312	8822900
42	2020-09-21	109.91999816894531	110.66999816894531	108.9000015258789	110.56999969482422	110.56999969482422	4562600
43	2020-09-22	111.63999938964844	112.61000061035156	110.63999938964844	112.38999938964844	112.38999938964844	4332100
44	2020-09-23	112.80000305175781	112.83000183105469	108.66000366210938	109.0	109.0	3542000
45	2020-09-24	108.20999908447266	112.1500015258789	108.1500015258789	110.55000305175781	110.55000305175781	4184700
46	2020-09-25	110.25	112.55999755859375	109.70999908447266	112.0199966430664	112.0199966430664	5134700
47	2020-09-28	112.87000274658203	114.4800033569336	112.48999786376953	114.23999786376953	114.23999786376953	5850900
48	2020-09-29	114.3499984741211	114.83999633789062	113.29000091552734	113.5199966430664	113.5199966430664	3221100
49	2020-09-30	113.36000061035156	115.08999633789062	112.01000213623047	114.36000061035156	114.36000061035156	5174400
50	2020-10-01	115.0	116.43000030517578	113.88999938964844	115.7300033569336	115.7300033569336	4306500
51	2020-10-02	114.41000366210938	115.69999694824219	113.0	113.41000366210938	113.41000366210938	4014900
52	2020-10-05	113.45999908447266	114.98999786376953	113.41999816894531	114.80000305175781	114.80000305175781	2657000
53	2020-10-06	113.61000061035156	114.47000122070312	111.80000305175781	112.44999694824219	112.44999694824219	3335500
54	2020-10-07	113.0199966430664	114.5199966430664	112.62000274658203	114.22000122070312	114.22000122070312	3367400
55	2020-10-08	114.88999938964844	115.5999984741211	114.27999877929688	115.48999786376953	115.48999786376953	2254800
56	2020-10-09	115.58000183105469	117.5199966430664	115.5199966430664	117.2300033569336	117.2300033569336	3340100
57	2020-10-12	118.05999755859375	121.36000061035156	117.4000015258789	120.06999969482422	120.06999969482422	6498700
58	2020-10-13	120.80000305175781	123.41999816894531	120.06999969482422	121.56999969482422	121.56999969482422	5326500
59	2020-10-14	122.05000305175781	122.23999786376953	116.44999694824219	116.66999816894531	116.66999816894531	6618700
60	2020-10-15	115.80999755859375	116.94999694824219	114.06999969482422	115.30000305175781	115.30000305175781	3287400
61	2020-10-16	115.80999755859375	116.77999877929688	114.8499984741211	114.95999908447266	114.95999908447266	3761400
62	2020-10-19	115.47000122070312	115.55000305175781	112.01000213623047	112.75	112.75	3037500
63	2020-10-20	113.9000015258789	114.20999908447266	112.69999694824219	113.06999969482422	113.06999969482422	2745000
64	2020-10-21	112.66999816894531	113.79000091552734	112.20999908447266	112.41999816894531	112.41999816894531	3029700
65	2020-10-22	112.7699966430664	113.76000213623047	110.87999725341797	111.63999938964844	111.63999938964844	3604500
66	2020-10-23	112.5	112.62000274658203	110.9000015258789	112.37999725341797	112.37999725341797	2269300
67	2020-10-26	111.18000030517578	112.04000091552734	110.0199966430664	111.77999877929688	111.77999877929688	2764700
68	2020-10-27	111.77999877929688	113.55999755859375	111.12999725341797	112.81999969482422	112.81999969482422	2628900
69	2020-10-28	111.30000305175781	111.93000030517578	109.66000366210938	109.80000305175781	109.80000305175781	3661800
70	2020-10-29	109.27999877929688	111.04000091552734	108.9000015258789	109.51000213623047	109.51000213623047	2895900
71	2020-10-30	108.86000061035156	109.76000213623047	107.55999755859375	109.56999969482422	109.56999969482422	4040500
72	2020-11-02	111.13999938964844	111.13999938964844	108.75	110.38999938964844	110.38999938964844	3145000
73	2020-11-03	111.25	112.38999938964844	110.70999908447266	111.12000274658203	111.12000274658203	3341400
74	2020-11-04	113.91000366210938	116.87999725341797	112.80999755859375	116.0199966430664	116.0199966430664	5025900
75	2020-11-05	117.56999969482422	119.30999755859375	116.27999877929688	117.26000213623047	117.26000213623047	7669700
76	2020-11-06	127.0	127.02999877929688	122.70999908447266	123.55999755859375	123.55999755859375	8931300
77	2020-11-09	125.4800033569336	126.95999908447266	122.56999969482422	122.77999877929688	122.77999877929688	6190600
78	2020-11-10	119.02999877929688	123.23999786376953	118.5999984741211	121.72000122070312	121.72000122070312	4454400
79	2020-11-11	122.62999725341797	126.02999877929688	122.04000091552734	125.1500015258789	125.1500015258789	3931600
80	2020-11-12	125.41000366210938	127.80000305175781	124.7300033569336	126.80999755859375	126.80999755859375	3557800
81	2020-11-13	127.33000183105469	128.52000427246094	126.30999755859375	128.22999572753906	128.22999572753906	3397600
82	2020-11-16	129.82000732421875	130.11000061035156	127.55999755859375	128.64999389648438	128.64999389648438	3444500
83	2020-11-17	130.60000610351562	132.3300018310547	128.72000122070312	129.0	129.0	3648500
84	2020-11-18	129.6300048828125	130.50999450683594	127.83999633789062	127.8499984741211	127.8499984741211	3222900
85	2020-11-19	127.30000305175781	130.22999572753906	127.11000061035156	129.19000244140625	129.19000244140625	2427000
86	2020-11-20	129.66000366210938	130.33999633789062	128.36000061035156	129.67999267578125	129.67999267578125	4387800
87	2020-11-23	129.8699951171875	130.14999389648438	126.91000366210938	127.87999725341797	127.87999725341797	4177200
88	2020-11-24	127.47000122070312	129.02000427246094	125.76000213623047	128.05999755859375	128.05999755859375	4692200
89	2020-11-25	128.7899932861328	129.6300048828125	127.76000213623047	128.74000549316406	128.74000549316406	3562700
90	2020-11-27	129.1199951171875	132.47000122070312	128.8699951171875	131.89999389648438	131.89999389648438	2278400
91	2020-11-30	131.89999389648438	133.0500030517578	130.1300048828125	132.94000244140625	132.94000244140625	5746000
92	2020-12-01	132.9199981689453	133.94000244140625	132.24000549316406	133.72999572753906	133.72999572753906	3967100
93	2020-12-02	133.63999938964844	134.24000549316406	132.41000366210938	133.13999938964844	133.13999938964844	2926700
94	2020-12-03	131.64999389648438	132.97000122070312	131.08999633789062	131.19000244140625	131.19000244140625	3587800
95	2020-12-04	131.6300048828125	131.97999572753906	130.67999267578125	131.8000030517578	131.8000030517578	2029200
96	2020-12-07	132.0800018310547	133.0800018310547	131.9199981689453	132.9600067138672	132.9600067138672	2637400
97	2020-12-08	132.8300018310547	133.42999267578125	131.82000732421875	133.14999389648438	133.14999389648438	2442900
98	2020-12-09	133.8800048828125	133.8800048828125	130.57000732421875	131.1199951171875	131.1199951171875	3660500
99	2020-12-10	130.72999572753906	131.8800048828125	130.0399932861328	130.55999755859375	130.55999755859375	4164500
100	2020-12-11	130.57000732421875	131.6300048828125	129.69000244140625	131.22999572753906	131.22999572753906	2405300
101	2020-12-14	131.02000427246094	132.97000122070312	129.22999572753906	129.36000061035156	129.36000061035156	5296700
102	2020-12-15	129.6999969482422	130.7100067138672	128.77999877929688	130.0	130.0	2896000
103	2020-12-16	130.64999389648438	130.64999389648438	129.11000061035156	129.80999755859375	129.80999755859375	3262000
104	2020-12-17	130.32000732421875	130.75999450683594	129.64999389648438	130.00999450683594	130.00999450683594	4132200
105	2020-12-18	130.3000030517578	132.13999938964844	129.50999450683594	131.9199981689453	131.9199981689453	8782600
106	2020-12-21	130.0	131.22999572753906	127.62999725341797	130.22000122070312	130.22000122070312	3259400
107	2020-12-22	131.92999267578125	132.4199981689453	130.25999450683594	132.25	132.25	3061300
108	2020-12-23	132.25	132.8699951171875	130.9499969482422	132.22999572753906	132.22999572753906	2152300
109	2020-12-24	132.77999877929688	133.8300018310547	132.58999633789062	132.9199981689453	132.9199981689453	901100
110	2020-12-28	134.22999572753906	134.75999450683594	131.39999389648438	133.0	133.0	2569100
111	2020-12-29	133.52000427246094	133.97000122070312	131.64999389648438	133.13999938964844	133.13999938964844	1672500
112	2020-12-30	133.52000427246094	133.8300018310547	132.50999450683594	133.27999877929688	133.27999877929688	1673100
113	2020-12-31	133.14999389648438	135.0	133.10000610351562	134.85000610351562	134.85000610351562	2080600
114	2021-01-04	134.3000030517578	134.97999572753906	130.4600067138672	132.42999267578125	132.42999267578125	3433100
115	2021-01-05	131.9499969482422	132.24000549316406	130.4600067138672	131.85000610351562	131.85000610351562	2544200
116	2021-01-06	130.72000122070312	131.97999572753906	129.61000061035156	131.52999877929688	131.52999877929688	4486000
117	2021-01-07	133.80999755859375	135.4499969482422	133.16000366210938	133.19000244140625	133.19000244140625	4928100
118	2021-01-08	133.25999450683594	135.1999969482422	132.22999572753906	135.05999755859375	135.05999755859375	2951200
119	2021-01-11	134.0	135.5399932861328	132.75	132.92999267578125	132.92999267578125	3074800
120	2021-01-12	132.8800048828125	133.47000122070312	127.66999816894531	128.69000244140625	128.69000244140625	5374600
121	2021-01-13	129.13999938964844	129.89999389648438	128.4499969482422	128.5	128.5	2917300
122	2021-01-14	129.02999877929688	130.4199981689453	123.9000015258789	124.69000244140625	124.69000244140625	6359700
123	2021-01-15	124.75	127.9000015258789	124.75	127.27999877929688	127.27999877929688	4741000
124	2021-01-19	128.69000244140625	130.42999267578125	127.12000274658203	129.85000610351562	129.85000610351562	4033800
125	2021-01-20	130.1199951171875	132.4199981689453	129.5	132.3000030517578	132.3000030517578	4230400
126	2021-01-21	132.7100067138672	132.7100067138672	129.85000610351562	130.39999389648438	130.39999389648438	2687200
127	2021-01-22	130.44000244140625	131.32000732421875	129.1199951171875	130.36000061035156	130.36000061035156	2501600
128	2021-01-25	130.75	132.39999389648438	129.6699981689453	131.10000610351562	131.10000610351562	2892600
129	2021-01-26	130.02000427246094	132.7100067138672	130.0	131.41000366210938	131.41000366210938	3219000
130	2021-01-27	129.69000244140625	130.0	122.44999694824219	123.2699966430664	123.2699966430664	7023100
131	2021-01-28	125.79000091552734	129.60000610351562	124.5	127.7699966430664	127.7699966430664	5000200
132	2021-01-29	126.55999755859375	129.22999572753906	125.37000274658203	126.08000183105469	126.08000183105469	4597400
133	2021-02-01	126.29000091552734	129.35000610351562	125.20999908447266	128.4199981689453	128.4199981689453	4070200
134	2021-02-02	128.6300048828125	132.41000366210938	128.07000732421875	131.88999938964844	131.88999938964844	3456000
135	2021-02-03	131.85000610351562	132.64999389648438	128.75	129.3699951171875	129.3699951171875	3918400
136	2021-02-04	130.30999755859375	130.85000610351562	129.3699951171875	130.60000610351562	130.60000610351562	7396000
137	2021-02-05	129.02000427246094	129.58999633789062	124.55000305175781	125.27999877929688	125.27999877929688	10319100
138	2021-02-08	126.19999694824219	126.26000213623047	122.54000091552734	126.0999984741211	126.0999984741211	5742600
139	2021-02-09	125.91999816894531	125.98999786376953	124.05000305175781	124.44999694824219	124.44999694824219	3342900
140	2021-02-10	125.11000061035156	125.66000366210938	124.31999969482422	124.48999786376953	124.48999786376953	2880000
141	2021-02-11	125.43000030517578	125.44999694824219	123.45999908447266	124.4000015258789	124.4000015258789	3085300
142	2021-02-12	123.80999755859375	124.05000305175781	122.68000030517578	123.68000030517578	123.68000030517578	2713000
143	2021-02-16	122.9800033569336	123.37999725341797	121.37999725341797	122.0	122.0	4247500
144	2021-02-17	121.88999938964844	122.94999694824219	120.83000183105469	121.30000305175781	121.30000305175781	6105200
145	2021-02-18	120.8499984741211	123.23999786376953	119.5999984741211	123.04000091552734	123.04000091552734	6125900
146	2021-02-19	123.0999984741211	123.72000122070312	119.4000015258789	120.0999984741211	120.0999984741211	4961100
147	2021-02-22	119.1500015258789	119.8499984741211	117.4000015258789	117.91000366210938	117.91000366210938	5138500
148	2021-02-23	117.87999725341797	119.6500015258789	115.88999938964844	119.22000122070312	119.22000122070312	6390200
149	2021-02-24	117.72000122070312	119.51000213623047	116.7699966430664	119.37999725341797	119.37999725341797	4425000
150	2021-02-25	124.48999786376953	125.33999633789062	119.73999786376953	120.88999938964844	120.88999938964844	11337300
151	2021-02-26	119.75	121.66000366210938	118.87999725341797	119.97000122070312	119.97000122070312	5118000
152	2021-03-01	120.30999755859375	123.93000030517578	120.2699966430664	123.56999969482422	123.56999969482422	5812900
153	2021-03-02	123.9000015258789	124.55999755859375	122.41999816894531	122.44999694824219	122.44999694824219	4797700
154	2021-03-03	121.44000244140625	121.94000244140625	118.62000274658203	118.83999633789062	118.83999633789062	5390200
155	2021-03-04	119.19000244140625	121.5199966430664	117.41000366210938	118.61000061035156	118.61000061035156	4884200
156	2021-03-05	120.0199966430664	125.3499984741211	118.54000091552734	124.68000030517578	124.68000030517578	7944300
157	2021-03-08	124.08999633789062	128.4600067138672	123.8499984741211	127.05999755859375	127.05999755859375	7416000
158	2021-03-09	129.02000427246094	129.83999633789062	125.45999908447266	126.30999755859375	126.30999755859375	6409500
159	2021-03-10	128.42999267578125	129.1199951171875	126.05999755859375	127.41000366210938	127.41000366210938	4027800
160	2021-03-11	127.86000061035156	130.1999969482422	123.87999725341797	125.98999786376953	125.98999786376953	8824500
161	2021-03-12	126.56999969482422	127.66999816894531	124.68000030517578	127.12000274658203	127.12000274658203	6122500
162	2021-03-15	128.32000732421875	128.57000732421875	124.08000183105469	125.62999725341797	125.62999725341797	5599600
163	2021-03-16	125.80000305175781	128.80999755859375	124.83999633789062	127.77999877929688	127.77999877929688	4433200
164	2021-03-17	126.33000183105469	128.02000427246094	125.5199966430664	127.30000305175781	127.30000305175781	3471800
165	2021-03-18	125.37999725341797	126.54000091552734	124.81999969482422	124.91000366210938	124.91000366210938	3835000
166	2021-03-19	124.7300033569336	125.70999908447266	122.95999908447266	124.19000244140625	124.19000244140625	8848300
167	2021-03-22	124.66000366210938	127.0999984741211	124.63999938964844	126.11000061035156	126.11000061035156	4850700
168	2021-03-23	126.94000244140625	127.33000183105469	124.22000122070312	124.38999938964844	124.38999938964844	3653200
169	2021-03-24	125.27999877929688	125.30000305175781	122.30999755859375	122.36000061035156	122.36000061035156	3673100
170	2021-03-25	124.20999908447266	124.27999877929688	121.1500015258789	123.4800033569336	123.4800033569336	4259300
171	2021-03-26	123.87000274658203	124.72000122070312	121.0199966430664	122.98999786376953	122.98999786376953	4274700
172	2021-03-29	122.55999755859375	124.66999816894531	121.9000015258789	123.45999908447266	123.45999908447266	3256000
173	2021-03-30	123.52999877929688	125.38999938964844	122.27999877929688	124.63999938964844	124.63999938964844	4592500
174	2021-03-31	124.25	125.93000030517578	124.1500015258789	125.29000091552734	125.29000091552734	4160400
175	2021-04-01	125.86000061035156	127.66000366210938	124.8499984741211	127.6500015258789	127.6500015258789	4281700
176	2021-04-05	128.47000122070312	131.66000366210938	128.22999572753906	131.39999389648438	131.39999389648438	4316100
177	2021-04-06	130.3699951171875	131.99000549316406	130.3699951171875	131.42999267578125	131.42999267578125	4906600
178	2021-04-07	130.91000366210938	131.10000610351562	129.08999633789062	130.02000427246094	130.02000427246094	3057100
179	2021-04-08	130.8800048828125	130.91000366210938	129.61000061035156	130.11000061035156	130.11000061035156	2422800
180	2021-04-09	130.52999877929688	130.52999877929688	128.17999267578125	129.02999877929688	129.02999877929688	2388100
181	2021-04-12	128.49000549316406	131.0	128.22999572753906	130.75999450683594	130.75999450683594	2435800
182	2021-04-13	130.3000030517578	131.1999969482422	129.6699981689453	130.7899932861328	130.7899932861328	4516400
183	2021-04-14	130.67999267578125	130.7899932861328	129.61000061035156	129.89999389648438	129.89999389648438	2921500
184	2021-04-15	131.10000610351562	131.8000030517578	130.1199951171875	131.47000122070312	131.47000122070312	3241200
185	2021-04-16	131.99000549316406	133.5500030517578	131.32000732421875	133.0500030517578	133.0500030517578	3540000
186	2021-04-19	133.58999633789062	133.63999938964844	131.9199981689453	131.99000549316406	131.99000549316406	2575700
187	2021-04-20	131.6999969482422	131.6999969482422	128.47999572753906	130.5500030517578	130.5500030517578	3332400
188	2021-04-21	130.9600067138672	132.5	129.80999755859375	132.1199951171875	132.1199951171875	3368400
189	2021-04-22	132.0	132.8800048828125	130.58999633789062	131.72999572753906	131.72999572753906	3324500
190	2021-04-23	131.75	133.91000366210938	131.39999389648438	133.32000732421875	133.32000732421875	3020100
191	2021-04-26	133.41000366210938	133.41000366210938	131.91000366210938	132.5	132.5	2721700
192	2021-04-27	133.11000061035156	133.24000549316406	131.47999572753906	132.9199981689453	132.9199981689453	3008600
193	2021-04-28	132.35000610351562	132.63999938964844	131.52999877929688	132.0800018310547	132.0800018310547	2011400
194	2021-04-29	132.14999389648438	134.07000732421875	132.14999389648438	134.00999450683594	134.00999450683594	3401800
195	2021-04-30	133.0500030517578	133.17999267578125	131.50999450683594	132.1300048828125	132.1300048828125	4138400
196	2021-05-03	132.5800018310547	132.77999877929688	130.91000366210938	131.4499969482422	131.4499969482422	4192300
197	2021-05-04	130.8300018310547	131.1300048828125	127.08999633789062	128.47999572753906	128.47999572753906	4891800
198	2021-05-05	131.4600067138672	135.3300018310547	131.4199981689453	134.1300048828125	134.1300048828125	8802900
199	2021-05-06	133.67999267578125	138.97999572753906	132.2100067138672	138.8800048828125	138.8800048828125	8150200
200	2021-05-07	138.5800018310547	140.19000244140625	138.35000610351562	139.1199951171875	139.1199951171875	5831400
201	2021-05-10	138.3300018310547	139.72000122070312	135.69000244140625	135.80999755859375	135.80999755859375	5251600
202	2021-05-11	135.11000061035156	138.25	134.6699981689453	138.0	138.0	3151400
203	2021-05-12	135.97999572753906	137.3800048828125	135.85000610351562	136.63999938964844	136.63999938964844	3903400
204	2021-05-13	137.07000732421875	139.10000610351562	136.4499969482422	138.1199951171875	138.1199951171875	3737900
205	2021-05-14	139.05999755859375	143.08999633789062	138.72999572753906	141.52000427246094	141.52000427246094	5331100
206	2021-05-17	140.14999389648438	140.47000122070312	139.1699981689453	140.1999969482422	140.1999969482422	5452200
207	2021-05-18	139.97999572753906	139.97999572753906	134.86000061035156	135.0	135.0	8235600
208	2021-05-19	133.6699981689453	134.6699981689453	132.49000549316406	134.35000610351562	134.35000610351562	6709200
209	2021-05-20	134.58999633789062	136.67999267578125	134.3000030517578	136.16000366210938	136.16000366210938	4445900
210	2021-05-21	137.33999633789062	137.42999267578125	135.7899932861328	136.0500030517578	136.0500030517578	3719000
211	2021-05-24	136.60000610351562	138.41000366210938	136.19000244140625	137.72999572753906	137.72999572753906	4432000
212	2021-05-25	137.97000122070312	138.8800048828125	136.72999572753906	136.75999450683594	136.75999450683594	6094300
213	2021-05-26	136.77999877929688	140.8699951171875	136.6300048828125	139.64999389648438	139.64999389648438	6267100
214	2021-05-27	140.47999572753906	142.16000366210938	139.80999755859375	141.30999755859375	141.30999755859375	8141100
215	2021-05-28	141.80999755859375	142.60000610351562	141.41000366210938	141.4499969482422	141.4499969482422	4197700
216	2021-06-01	141.66000366210938	142.91000366210938	141.4499969482422	141.6999969482422	141.6999969482422	3752700
217	2021-06-02	141.8000030517578	142.11000061035156	139.94000244140625	140.97999572753906	140.97999572753906	3589500
218	2021-06-03	140.22000122070312	142.86000061035156	140.02000427246094	142.32000732421875	142.32000732421875	4503700
219	2021-06-04	142.99000549316406	144.77000427246094	142.5	144.50999450683594	144.50999450683594	3484000
220	2021-06-07	143.91000366210938	144.82000732421875	142.9600067138672	143.50999450683594	143.50999450683594	2758200
221	2021-06-08	143.89999389648438	145.67999267578125	143.89999389648438	145.38999938964844	145.38999938964844	4960300
222	2021-06-09	145.58999633789062	147.9499969482422	145.58999633789062	147.27000427246094	147.27000427246094	4125000
223	2021-06-10	147.60000610351562	148.6999969482422	146.22000122070312	146.50999450683594	146.50999450683594	3592200
224	2021-06-11	146.5800018310547	146.64999389648438	144.3699951171875	145.35000610351562	145.35000610351562	4072700
225	2021-06-14	144.99000549316406	145.57000732421875	144.55999755859375	145.25999450683594	145.25999450683594	3477800
226	2021-06-15	145.3800048828125	146.75999450683594	145.00999450683594	145.67999267578125	145.67999267578125	3169600
227	2021-06-16	145.8000030517578	146.27999877929688	143.25999450683594	144.91000366210938	144.91000366210938	4184100
228	2021-06-17	144.99000549316406	147.8800048828125	144.80999755859375	146.4499969482422	146.4499969482422	3494600
229	2021-06-18	146.22999572753906	146.49000549316406	144.2899932861328	144.6999969482422	144.6999969482422	5430900
230	2021-06-21	145.97000122070312	146.19000244140625	145.0800018310547	145.66000366210938	145.66000366210938	3801900
231	2021-06-22	145.7100067138672	146.0	145.00999450683594	145.82000732421875	145.82000732421875	2621900
232	2021-06-23	145.39999389648438	145.67999267578125	144.50999450683594	145.02999877929688	145.02999877929688	2416200
233	2021-06-24	145.3800048828125	146.07000732421875	144.8699951171875	145.60000610351562	145.60000610351562	2181500
234	2021-06-25	145.7899932861328	146.24000549316406	144.8000030517578	145.33999633789062	145.33999633789062	3376100
235	2021-06-28	145.27000427246094	145.5800018310547	144.41000366210938	145.0399932861328	145.0399932861328	2826000
236	2021-06-29	144.69000244140625	145.33999633789062	144.13999938964844	144.99000549316406	144.99000549316406	3197200
237	2021-06-30	145.2100067138672	145.32000732421875	144.22999572753906	144.8300018310547	144.8300018310547	3139000
238	2021-07-01	144.5399932861328	145.5	144.2899932861328	145.33999633789062	145.33999633789062	2655000
239	2021-07-02	145.94000244140625	146.7100067138672	145.32000732421875	146.2899932861328	146.2899932861328	2603400
240	2021-07-06	146.14999389648438	146.92999267578125	145.14999389648438	146.75	146.75	2357400
241	2021-07-07	146.72000122070312	148.13999938964844	145.57000732421875	148.0399932861328	148.0399932861328	1777400
242	2021-07-08	147.52000427246094	148.02000427246094	146.00999450683594	146.86000061035156	146.86000061035156	2407500
243	2021-07-09	145.88999938964844	147.2899932861328	144.50999450683594	146.00999450683594	146.00999450683594	3245300
244	2021-07-12	146.19000244140625	147.19000244140625	145.3300018310547	146.89999389648438	146.89999389648438	2007900
245	2021-07-13	146.80999755859375	149.58999633789062	146.11000061035156	147.77000427246094	147.77000427246094	2583000
246	2021-07-14	148.49000549316406	149.83999633789062	148.02000427246094	148.89999389648438	148.89999389648438	2316500
247	2021-07-15	149.33999633789062	150.13999938964844	148.11000061035156	148.33999633789062	148.33999633789062	3348600
248	2021-07-16	148.08999633789062	150.1999969482422	148.08999633789062	149.41000366210938	149.41000366210938	2476700
249	2021-07-19	147.5	148.2100067138672	143.2899932861328	144.61000061035156	144.61000061035156	7154600
250	2021-07-20	144.7899932861328	145.69000244140625	144.11000061035156	144.39999389648438	144.39999389648438	7189700
251	2021-07-21	143.99000549316406	146.1199951171875	143.64999389648438	144.57000732421875	144.57000732421875	4700000
252	2021-07-22	144.66000366210938	144.94000244140625	142.44000244140625	144.75	144.75	4335700
253	2021-07-23	145.42999267578125	145.42999267578125	143.89999389648438	144.0	144.0	4278200
254	2021-07-26	143.6300048828125	145.72000122070312	143.6300048828125	144.97000122070312	144.97000122070312	3705900
255	2021-07-27	144.85000610351562	145.07000732421875	143.55999755859375	144.82000732421875	144.82000732421875	4110400
256	2021-07-28	145.0	145.49000549316406	144.3000030517578	145.1199951171875	145.1199951171875	2975000
257	2021-07-29	145.5	146.9199981689453	143.6999969482422	144.6300048828125	144.6300048828125	4198600
258	2021-07-30	143.0	145.17999267578125	141.1999969482422	144.02000427246094	144.02000427246094	6599800
259	2021-08-02	144.8699951171875	145.2899932861328	144.02000427246094	144.91000366210938	144.91000366210938	4333500
260	2021-08-03	145.0800018310547	145.4600067138672	144.02999877929688	144.5	144.5	3953600
261	2021-08-04	143.8699951171875	144.39999389648438	142.14999389648438	142.22000122070312	142.22000122070312	4615200
262	2021-08-05	142.82000732421875	143.5	141.6999969482422	141.92999267578125	141.92999267578125	4369100
263	2021-08-06	141.99000549316406	142.75999450683594	141.47000122070312	142.22999572753906	142.22999572753906	5236700
264	2021-08-09	142.8000030517578	144.0	142.69000244140625	142.99000549316406	142.99000549316406	4645800
265	2021-08-10	143.2899932861328	143.8300018310547	142.47999572753906	143.1999969482422	143.1999969482422	2608300
266	2021-08-11	143.30999755859375	144.75999450683594	142.94000244140625	144.58999633789062	144.58999633789062	2417800
267	2021-08-12	144.9600067138672	145.38999938964844	144.69000244140625	144.74000549316406	144.74000549316406	2223900
268	2021-08-13	144.3000030517578	145.35000610351562	144.07000732421875	144.94000244140625	144.94000244140625	2618200
269	2021-08-16	141.0	142.66000366210938	139.27999877929688	140.72999572753906	140.72999572753906	7114200
270	2021-08-17	140.5500030517578	141.85000610351562	140.0800018310547	140.6699981689453	140.6699981689453	4718500
271	2021-08-18	140.24000549316406	141.77000427246094	139.67999267578125	139.8300018310547	139.8300018310547	4480000
272	2021-08-19	139.60000610351562	141.60000610351562	139.4199981689453	140.88999938964844	140.88999938964844	3799000
273	2021-08-20	141.02000427246094	143.27999877929688	140.3699951171875	141.80999755859375	141.80999755859375	3274000
274	2021-08-23	141.50999450683594	142.97000122070312	141.1999969482422	142.5399932861328	142.5399932861328	3186700
275	2021-08-24	142.3000030517578	143.08999633789062	141.75999450683594	142.5	142.5	2367100
276	2021-08-25	142.32000732421875	142.32000732421875	139.8000030517578	139.86000061035156	139.86000061035156	3633400
277	2021-08-26	140.5500030517578	140.5500030517578	137.4199981689453	137.5800018310547	137.5800018310547	4204800
278	2021-08-27	137.88999938964844	138.64999389648438	137.17999267578125	138.3800048828125	138.3800048828125	3349200
279	2021-08-30	136.92999267578125	138.5800018310547	135.6199951171875	137.89999389648438	137.89999389648438	3628600
280	2021-08-31	137.52999877929688	137.97999572753906	136.57000732421875	137.02000427246094	137.02000427246094	4458900
281	2021-09-01	137.6300048828125	138.8000030517578	137.3800048828125	137.74000549316406	137.74000549316406	2754800
282	2021-09-02	138.22000122070312	138.25999450683594	135.0500030517578	136.1300048828125	136.1300048828125	3807900
283	2021-09-03	136.3699951171875	136.49000549316406	135.4199981689453	136.0	136.0	2448500
284	2021-09-07	136.08999633789062	136.7899932861328	134.22000122070312	134.47000122070312	134.47000122070312	4403800
285	2021-09-08	134.66000366210938	134.66000366210938	132.3300018310547	133.6699981689453	133.6699981689453	6635700
286	2021-09-09	131.1999969482422	133.75	130.24000549316406	131.44000244140625	131.44000244140625	8684000
287	2021-09-10	131.77000427246094	132.2100067138672	129.07000732421875	130.80999755859375	130.80999755859375	6570000
288	2021-09-13	131.89999389648438	132.1699981689453	129.57000732421875	130.02000427246094	130.02000427246094	6763200
289	2021-09-14	130.9199981689453	131.24000549316406	127.97000122070312	128.9199981689453	128.9199981689453	6053700
290	2021-09-15	128.55999755859375	128.83999633789062	125.3499984741211	127.06999969482422	127.06999969482422	8735700
291	2021-09-16	127.4000015258789	129.6300048828125	125.95999908447266	128.91000366210938	128.91000366210938	9045100
292	2021-09-17	128.8800048828125	129.22999572753906	127.02999877929688	128.0	128.0	8304300
293	2021-09-20	127.01000213623047	127.97000122070312	124.66999816894531	125.62999725341797	125.62999725341797	7916000
294	2021-09-21	126.44999694824219	127.5	124.8499984741211	124.9000015258789	124.9000015258789	5908000
295	2021-09-22	125.76000213623047	128.24000549316406	125.44999694824219	127.7300033569336	127.7300033569336	6952600
296	2021-09-23	128.25999450683594	131.88999938964844	128.00999450683594	130.94000244140625	130.94000244140625	8177200
297	2021-09-24	130.1699981689453	130.74000549316406	129.0500030517578	129.42999267578125	129.42999267578125	3712000
298	2021-09-27	128.72999572753906	128.82000732421875	127.25	127.77999877929688	127.77999877929688	3888500
299	2021-09-28	126.72000122070312	127.70999908447266	125.86000061035156	126.30999755859375	126.30999755859375	4517900
300	2021-09-29	126.55000305175781	128.75	126.0	128.10000610351562	128.10000610351562	4398500
301	2021-09-30	128.8300018310547	129.27000427246094	127.11000061035156	127.76000213623047	127.76000213623047	4541100
302	2021-10-01	127.08000183105469	128.30999755859375	126.29000091552734	126.76000213623047	126.76000213623047	4126700
303	2021-10-04	126.80999755859375	127.75	124.73999786376953	125.45999908447266	125.45999908447266	4753000
304	2021-10-05	125.08999633789062	126.19000244140625	124.29000091552734	125.4000015258789	125.4000015258789	3051100
305	2021-10-06	124.25	124.72000122070312	123.30000305175781	124.5999984741211	124.5999984741211	4160400
306	2021-10-07	125.66999816894531	126.12999725341797	122.80999755859375	123.18000030517578	123.18000030517578	5431700
307	2021-10-08	123.63999938964844	123.63999938964844	120.5999984741211	121.22000122070312	121.22000122070312	5975800
308	2021-10-11	120.9800033569336	121.5999984741211	116.95999908447266	117.19000244140625	117.19000244140625	9884200
309	2021-10-12	117.58999633789062	118.58000183105469	116.1500015258789	116.27999877929688	116.27999877929688	7095400
310	2021-10-13	117.16000366210938	118.02999877929688	116.0	116.45999908447266	116.45999908447266	6845800
311	2021-10-14	118.08999633789062	119.69000244140625	117.61000061035156	119.26000213623047	119.26000213623047	9698500
312	2021-10-15	119.61000061035156	120.33999633789062	117.22000122070312	117.55999755859375	117.55999755859375	4451400
313	2021-10-18	117.05999755859375	118.19999694824219	116.12999725341797	117.37999725341797	117.37999725341797	4377700
314	2021-10-19	117.61000061035156	118.6500015258789	116.81999969482422	118.55999755859375	118.55999755859375	3426500
315	2021-10-20	119.08000183105469	122.66000366210938	118.98999786376953	121.94000244140625	121.94000244140625	5875900
316	2021-10-21	121.5999984741211	121.93000030517578	116.43000030517578	116.8499984741211	116.8499984741211	6744800
317	2021-10-22	117.4000015258789	117.51000213623047	116.16999816894531	116.87000274658203	116.87000274658203	5213700
318	2021-10-25	116.7699966430664	116.97000122070312	115.83000183105469	115.93000030517578	115.93000030517578	5940100
319	2021-10-26	116.58999633789062	117.9800033569336	116.29000091552734	116.36000061035156	116.36000061035156	4600800
320	2021-10-27	116.31999969482422	117.52999877929688	116.05999755859375	116.62000274658203	116.62000274658203	3998200
321	2021-10-28	116.88999938964844	117.87000274658203	115.4000015258789	116.04000091552734	116.04000091552734	3371100
322	2021-10-29	115.81999969482422	116.33000183105469	114.69000244140625	115.02999877929688	115.02999877929688	4175800
323	2021-11-01	114.98999786376953	116.38999938964844	114.88999938964844	115.86000061035156	115.86000061035156	4044500
324	2021-11-02	116.86000061035156	117.30000305175781	114.76000213623047	115.80000305175781	115.80000305175781	5446500
325	2021-11-03	122.12000274658203	124.70999908447266	121.05000305175781	121.94000244140625	121.94000244140625	9641800
326	2021-11-04	122.12999725341797	124.08000183105469	121.22000122070312	122.6500015258789	122.6500015258789	6250200
327	2021-11-05	123.0	124.41000366210938	121.79000091552734	122.66999816894531	122.66999816894531	5121200
328	2021-11-08	122.83999633789062	122.83999633789062	119.8499984741211	120.86000061035156	120.86000061035156	4437600
329	2021-11-09	120.91999816894531	121.69000244140625	119.19000244140625	119.86000061035156	119.86000061035156	3889500
330	2021-11-10	119.6500015258789	122.27999877929688	119.12000274658203	119.55000305175781	119.55000305175781	3715000
331	2021-11-11	119.33999633789062	120.05000305175781	118.12000274658203	118.47000122070312	118.47000122070312	3443900
332	2021-11-12	118.88999938964844	119.2699966430664	118.0199966430664	118.23999786376953	118.23999786376953	2853900
333	2021-11-15	117.98999786376953	118.30000305175781	115.76000213623047	117.7699966430664	117.7699966430664	5337000
334	2021-11-16	118.51000213623047	119.30000305175781	118.01000213623047	118.36000061035156	118.36000061035156	4056900
335	2021-11-17	117.7699966430664	118.11000061035156	116.30000305175781	117.19000244140625	117.19000244140625	3494600
336	2021-11-18	116.72000122070312	117.43000030517578	115.29000091552734	116.9800033569336	116.9800033569336	4801100
337	2021-11-19	117.01000213623047	117.0199966430664	114.36000061035156	115.62000274658203	115.62000274658203	5741600
338	2021-11-22	116.06999969482422	116.08999633789062	113.68000030517578	113.8499984741211	113.8499984741211	5315800
339	2021-11-23	113.48999786376953	116.05000305175781	112.87000274658203	115.45999908447266	115.45999908447266	4483000
340	2021-11-24	115.01000213623047	115.37999725341797	113.58000183105469	114.4800033569336	114.4800033569336	3552700
341	2021-11-26	114.73999786376953	115.37000274658203	113.12999725341797	113.52999877929688	113.52999877929688	4391800
342	2021-11-29	113.55999755859375	113.93000030517578	110.33000183105469	113.4000015258789	113.4000015258789	6836000
343	2021-11-30	113.04000091552734	113.1500015258789	108.08999633789062	108.80999755859375	108.80999755859375	10010600
344	2021-12-01	110.4800033569336	111.31999969482422	106.69999694824219	106.72000122070312	106.72000122070312	4757000
345	2021-12-02	107.1500015258789	111.12000274658203	106.86000061035156	110.36000061035156	110.36000061035156	5829400
346	2021-12-03	110.5199966430664	112.98999786376953	109.02999877929688	112.7699966430664	112.7699966430664	6010200