Volt/voltron/data/SCHW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	35.209999084472656	35.5099983215332	34.720001220703125	34.939998626708984	34.259700775146484	6577600
3	2020-07-27	34.54999923706055	34.68000030517578	33.650001525878906	33.84000015258789	33.18112564086914	10588000
4	2020-07-28	33.599998474121094	34.02000045776367	33.54999923706055	33.65999984741211	33.00463104248047	8882800
5	2020-07-29	33.709999084472656	34.11000061035156	33.43000030517578	34.08000183105469	33.41645431518555	6592700
6	2020-07-30	33.439998626708984	33.72999954223633	32.88999938964844	33.58000183105469	32.92618942260742	7323500
7	2020-07-31	33.43000030517578	33.470001220703125	32.65999984741211	33.150001525878906	32.504554748535156	10384800
8	2020-08-03	33.279998779296875	33.619998931884766	32.790000915527344	33.34000015258789	32.69086456298828	7285600
9	2020-08-04	33.11000061035156	33.95000076293945	33.11000061035156	33.95000076293945	33.288978576660156	14859100
10	2020-08-05	34.209999084472656	34.349998474121094	33.880001068115234	34.20000076293945	33.534114837646484	8142100
11	2020-08-06	33.58000183105469	33.97999954223633	33.02000045776367	33.13999938964844	32.666683197021484	8077700
12	2020-08-07	33.02000045776367	34.060001373291016	32.84000015258789	34.040000915527344	33.553829193115234	7823100
13	2020-08-10	34.060001373291016	34.279998779296875	33.54999923706055	33.79999923706055	33.317256927490234	6043100
14	2020-08-11	34.470001220703125	35.560001373291016	34.22999954223633	34.959999084472656	34.46068572998047	12160300
15	2020-08-12	35.5	36.0	34.75	34.84000015258789	34.342403411865234	8998700
16	2020-08-13	34.4900016784668	34.91999816894531	34.099998474121094	34.61000061035156	34.11568832397461	5937600
17	2020-08-14	34.45000076293945	35.459999084472656	34.290000915527344	35.04999923706055	34.54940414428711	8740700
18	2020-08-17	34.880001068115234	35.279998779296875	34.470001220703125	34.619998931884766	34.12554168701172	8340900
19	2020-08-18	34.5	35.0	34.2400016784668	34.95000076293945	34.45083999633789	7710000
20	2020-08-19	34.95000076293945	35.900001525878906	34.95000076293945	35.709999084472656	35.199974060058594	8035700
21	2020-08-20	35.22999954223633	35.349998474121094	34.47999954223633	34.54999923706055	34.056549072265625	8161000
22	2020-08-21	34.54999923706055	34.88999938964844	34.22999954223633	34.45000076293945	33.95797348022461	5804500
23	2020-08-24	34.5	35.5	34.459999084472656	35.119998931884766	34.618404388427734	9920000
24	2020-08-25	35.5	35.869998931884766	35.2400016784668	35.54999923706055	35.04226303100586	5261000
25	2020-08-26	35.58000183105469	35.720001220703125	35.119998931884766	35.41999816894531	34.914119720458984	4117800
26	2020-08-27	35.4900016784668	36.369998931884766	35.130001068115234	36.08000183105469	35.564697265625	6467400
27	2020-08-28	36.150001525878906	36.470001220703125	35.849998474121094	36.279998779296875	35.76183319091797	6156500
28	2020-08-31	36.130001068115234	36.20000076293945	35.45000076293945	35.529998779296875	35.02254867553711	8331400
29	2020-09-01	35.15999984741211	36.2599983215332	34.959999084472656	35.79999923706055	35.28868865966797	6146400
30	2020-09-02	35.779998779296875	36.119998931884766	35.459999084472656	35.970001220703125	35.456260681152344	8021200
31	2020-09-03	36.29999923706055	36.880001068115234	35.20000076293945	35.38999938964844	34.884544372558594	13777900
32	2020-09-04	36.25	36.88999938964844	35.630001068115234	36.20000076293945	35.68297576904297	11454000
33	2020-09-08	35.470001220703125	35.70000076293945	34.61000061035156	34.65999984741211	34.164974212646484	9022900
34	2020-09-09	34.93000030517578	35.27000045776367	34.560001373291016	35.029998779296875	34.52968978881836	7657700
35	2020-09-10	35.20000076293945	35.380001068115234	34.52000045776367	34.65999984741211	34.164974212646484	5709900
36	2020-09-11	34.689998626708984	35.56999969482422	34.689998626708984	35.2400016784668	34.7366943359375	5890300
37	2020-09-14	35.5	36.16999816894531	35.33000183105469	35.72999954223633	35.21969223022461	6875600
38	2020-09-15	34.68000030517578	35.119998931884766	33.790000915527344	34.75	34.253692626953125	12952500
39	2020-09-16	34.93000030517578	36.08000183105469	34.810001373291016	35.72999954223633	35.21969223022461	8778900
40	2020-09-17	35.13999938964844	36.06999969482422	35.060001373291016	35.810001373291016	35.298553466796875	7298400
41	2020-09-18	35.61000061035156	36.540000915527344	35.61000061035156	36.029998779296875	35.51540756225586	9021000
42	2020-09-21	35.13999938964844	35.91999816894531	34.5	35.2400016784668	34.7366943359375	11448100
43	2020-09-22	35.16999816894531	35.79999923706055	34.45000076293945	34.970001220703125	34.47054672241211	7816900
44	2020-09-23	35.189998626708984	35.810001373291016	34.77000045776367	34.779998779296875	34.283260345458984	8151900
45	2020-09-24	34.90999984741211	34.970001220703125	34.099998474121094	34.36000061035156	33.86925506591797	7039200
46	2020-09-25	34.099998474121094	35.06999969482422	33.959999084472656	34.939998626708984	34.440975189208984	5768400
47	2020-09-28	35.5099983215332	36.310001373291016	35.41999816894531	36.20000076293945	35.68297576904297	6035300
48	2020-09-29	36.150001525878906	36.2599983215332	35.4900016784668	35.779998779296875	35.26897430419922	7150300
49	2020-09-30	36.08000183105469	36.68000030517578	35.959999084472656	36.22999954223633	35.71255111694336	7214300
50	2020-10-01	36.90999984741211	37.7599983215332	36.599998474121094	37.72999954223633	37.19112777709961	19959000
51	2020-10-02	37.16999816894531	38.47999954223633	37.06999969482422	37.66999816894531	37.131980895996094	22728100
52	2020-10-05	38.16999816894531	38.709999084472656	36.75	36.939998626708984	36.41240692138672	94997700
53	2020-10-06	37.13999938964844	37.459999084472656	36.06999969482422	36.75	36.22512435913086	19905300
54	2020-10-07	37.4900016784668	38.15999984741211	36.900001525878906	37.779998779296875	37.24040985107422	18282600
55	2020-10-08	37.83000183105469	37.95000076293945	37.439998626708984	37.7400016784668	37.20098876953125	10818300
56	2020-10-09	38.20000076293945	38.459999084472656	37.56999969482422	38.22999954223633	37.683982849121094	11643900
57	2020-10-12	38.25	38.529998779296875	37.900001525878906	38.470001220703125	37.92055892944336	14481600
58	2020-10-13	38.33000183105469	38.5099983215332	37.40999984741211	37.61000061035156	37.07284164428711	10841100
59	2020-10-14	37.29999923706055	37.939998626708984	37.0099983215332	37.119998931884766	36.589839935302734	10013400
60	2020-10-15	37.310001373291016	39.040000915527344	37.2400016784668	39.029998779296875	38.472557067871094	15403400
61	2020-10-16	39.279998779296875	39.77000045776367	38.560001373291016	39.290000915527344	38.72884750366211	14090400
62	2020-10-19	39.40999984741211	39.560001373291016	38.72999954223633	38.88999938964844	38.334556579589844	12294100
63	2020-10-20	39.189998626708984	40.119998931884766	39.08000183105469	39.130001068115234	38.57113265991211	9961200
64	2020-10-21	39.130001068115234	39.41999816894531	38.7400016784668	38.93000030517578	38.373992919921875	7672700
65	2020-10-22	38.91999816894531	40.27000045776367	38.709999084472656	40.130001068115234	39.556854248046875	10093800
66	2020-10-23	40.720001220703125	40.93000030517578	39.91999816894531	40.349998474121094	39.773704528808594	8243400
67	2020-10-26	39.81999969482422	40.0	38.66999816894531	39.150001525878906	38.59084701538086	11991800
68	2020-10-27	39.04999923706055	39.220001220703125	38.310001373291016	38.470001220703125	37.92055892944336	7881800
69	2020-10-28	37.84000015258789	38.529998779296875	37.290000915527344	38.150001525878906	37.605125427246094	13941200
70	2020-10-29	37.970001220703125	40.779998779296875	37.33000183105469	40.310001373291016	39.73427963256836	14757200
71	2020-10-30	40.099998474121094	41.13999938964844	40.0	41.11000061035156	40.52285385131836	13154600
72	2020-11-02	41.27000045776367	42.689998626708984	40.88999938964844	41.2599983215332	40.67070770263672	12719800
73	2020-11-03	42.09000015258789	43.77000045776367	42.09000015258789	42.560001373291016	41.952144622802734	12927300
74	2020-11-04	39.9900016784668	41.959999084472656	39.5	40.84000015258789	40.256710052490234	15044200
75	2020-11-05	40.79999923706055	42.20000076293945	40.79999923706055	41.45000076293945	40.857994079589844	9876000
76	2020-11-06	41.97999954223633	42.0	40.97999954223633	41.130001068115234	40.542572021484375	6824100
77	2020-11-09	45.189998626708984	45.88999938964844	43.7599983215332	44.959999084472656	44.317867279052734	14747800
78	2020-11-10	45.27000045776367	46.4900016784668	44.869998931884766	46.41999816894531	45.75701141357422	10791600
79	2020-11-11	47.45000076293945	47.47999954223633	45.88999938964844	46.22999954223633	45.569725036621094	14938300
80	2020-11-12	45.400001525878906	45.5	44.2599983215332	44.720001220703125	44.25360107421875	9621300
81	2020-11-13	45.09000015258789	46.22999954223633	45.0099983215332	46.0	45.52024841308594	7519300
82	2020-11-16	47.09000015258789	47.40999984741211	45.97999954223633	46.88999938964844	46.40096664428711	10664000
83	2020-11-17	46.86000061035156	48.939998626708984	46.75	48.900001525878906	48.3900032043457	16788600
84	2020-11-18	48.91999816894531	49.84000015258789	47.70000076293945	47.70000076293945	47.20252227783203	15442400
85	2020-11-19	46.90999984741211	47.33000183105469	46.25	47.08000183105469	46.588985443115234	11022100
86	2020-11-20	46.66999816894531	46.95000076293945	46.41999816894531	46.61000061035156	46.1238899230957	6365800
87	2020-11-23	47.279998779296875	48.349998474121094	46.72999954223633	48.2400016784668	47.73688507080078	6970600
88	2020-11-24	48.93000030517578	49.880001068115234	48.599998474121094	49.790000915527344	49.27072525024414	10115700
89	2020-11-25	49.06999969482422	50.150001525878906	48.869998931884766	49.75	49.23114013671875	9898100
90	2020-11-27	49.61000061035156	50.09000015258789	49.459999084472656	49.70000076293945	49.18165969848633	4626600
91	2020-11-30	49.459999084472656	49.7400016784668	48.5099983215332	48.779998779296875	48.27124786376953	21664600
92	2020-12-01	50.08000183105469	51.02000045776367	49.66999816894531	50.02000045776367	49.498321533203125	12399900
93	2020-12-02	49.58000183105469	51.0	49.54999923706055	50.86000061035156	50.32956314086914	6785000
94	2020-12-03	50.63999938964844	51.22999954223633	50.22999954223633	51.06999969482422	50.53737258911133	7579300
95	2020-12-04	51.41999816894531	51.810001373291016	50.959999084472656	50.9900016784668	50.45820999145508	7371400
96	2020-12-07	50.59000015258789	51.06999969482422	50.459999084472656	50.7599983215332	50.23060607910156	7657100
97	2020-12-08	50.150001525878906	50.970001220703125	50.150001525878906	50.54999923706055	50.022796630859375	7494200
98	2020-12-09	50.91999816894531	51.0	50.15999984741211	50.54999923706055	50.022796630859375	5592000
99	2020-12-10	50.15999984741211	50.369998931884766	49.529998779296875	50.099998474121094	49.57748794555664	7825300
100	2020-12-11	49.279998779296875	49.52000045776367	48.88999938964844	49.43000030517578	48.91447830200195	7629500
101	2020-12-14	50.38999938964844	51.689998626708984	49.81999969482422	49.84000015258789	49.32019805908203	7981000
102	2020-12-15	50.279998779296875	51.540000915527344	50.02000045776367	51.04999923706055	50.517578125	7674600
103	2020-12-16	51.060001373291016	51.709999084472656	50.61000061035156	51.68000030517578	51.14101028442383	7448000
104	2020-12-17	51.70000076293945	52.040000915527344	51.310001373291016	51.779998779296875	51.239959716796875	7291000
105	2020-12-18	51.88999938964844	52.220001220703125	51.33000183105469	51.97999954223633	51.4378776550293	16739600
106	2020-12-21	51.900001525878906	52.060001373291016	50.95000076293945	51.75	51.21028137207031	7605400
107	2020-12-22	51.75	52.06999969482422	51.45000076293945	51.63999938964844	51.1014289855957	5444100
108	2020-12-23	51.849998474121094	52.709999084472656	51.599998474121094	52.349998474121094	51.804019927978516	4254100
109	2020-12-24	52.380001068115234	52.380001068115234	51.84000015258789	52.060001373291016	51.51704788208008	1633100
110	2020-12-28	52.619998931884766	52.970001220703125	52.279998779296875	52.939998626708984	52.38786697387695	4635000
111	2020-12-29	52.9900016784668	53.33000183105469	52.52000045776367	52.540000915527344	51.99203872680664	3421500
112	2020-12-30	52.540000915527344	52.93000030517578	52.349998474121094	52.40999984741211	51.8633918762207	3971500
113	2020-12-31	52.54999923706055	53.119998931884766	52.2599983215332	53.040000915527344	52.4868278503418	4085100
114	2021-01-04	53.220001220703125	53.470001220703125	51.93000030517578	52.7599983215332	52.209739685058594	8650000
115	2021-01-05	51.959999084472656	52.95000076293945	51.939998626708984	52.77000045776367	52.21963882446289	7995700
116	2021-01-06	54.369998931884766	57.83000183105469	54.040000915527344	57.40999984741211	56.811248779296875	16551800
117	2021-01-07	57.88999938964844	59.439998626708984	57.630001068115234	59.060001373291016	58.44404220581055	10949600
118	2021-01-08	58.84000015258789	59.58000183105469	58.22999954223633	58.97999954223633	58.36487579345703	9165300
119	2021-01-11	58.849998474121094	60.349998474121094	58.130001068115234	60.25	59.62163162231445	8766100
120	2021-01-12	60.79999923706055	62.040000915527344	60.439998626708984	61.20000076293945	60.56172180175781	12194500
121	2021-01-13	60.58000183105469	61.369998931884766	59.189998626708984	59.5099983215332	58.88934326171875	17171700
122	2021-01-14	59.61000061035156	59.790000915527344	59.130001068115234	59.33000183105469	58.71122741699219	9165800
123	2021-01-15	58.560001373291016	59.16999816894531	57.959999084472656	58.75	58.137271881103516	9952400
124	2021-01-19	59.2400016784668	59.59000015258789	57.83000183105469	59.22999954223633	58.612266540527344	8277200
125	2021-01-20	59.349998474121094	59.45000076293945	58.11000061035156	58.61000061035156	57.99873352050781	9798200
126	2021-01-21	58.86000061035156	58.970001220703125	58.34000015258789	58.70000076293945	58.08779525756836	6367000
127	2021-01-22	58.15999984741211	58.91999816894531	57.93000030517578	58.400001525878906	57.790924072265625	5472400
128	2021-01-25	57.27000045776367	58.18000030517578	56.599998474121094	57.08000183105469	56.48468780517578	7888800
129	2021-01-26	57.4900016784668	57.689998626708984	56.119998931884766	56.209999084472656	55.62376403808594	6786900
130	2021-01-27	55.40999984741211	55.40999984741211	53.15999984741211	53.290000915527344	52.734214782714844	10579800
131	2021-01-28	53.650001525878906	55.41999816894531	53.56999969482422	53.7400016784668	53.17952346801758	11278600
132	2021-01-29	53.2599983215332	53.290000915527344	50.77000045776367	51.540000915527344	51.002471923828125	17772200
133	2021-02-01	52.130001068115234	53.720001220703125	51.970001220703125	53.369998931884766	52.813385009765625	8601100
134	2021-02-02	54.130001068115234	55.34000015258789	54.11000061035156	54.540000915527344	53.9711799621582	8720500
135	2021-02-03	54.68000030517578	55.31999969482422	52.959999084472656	53.459999084472656	52.902442932128906	10230400
136	2021-02-04	53.869998931884766	55.20000076293945	53.630001068115234	55.20000076293945	54.62430191040039	7890900
137	2021-02-05	55.689998626708984	56.38999938964844	55.290000915527344	55.7400016784668	55.158668518066406	7994500
138	2021-02-08	55.97999954223633	56.11000061035156	55.220001220703125	55.849998474121094	55.26751708984375	5377100
139	2021-02-09	55.47999954223633	56.529998779296875	54.97999954223633	56.27000045776367	55.68313980102539	5541200
140	2021-02-10	56.599998474121094	56.88999938964844	55.369998931884766	55.70000076293945	55.119083404541016	7549100
141	2021-02-11	55.650001525878906	56.369998931884766	55.40999984741211	55.93000030517578	55.526119232177734	6040300
142	2021-02-12	55.93000030517578	58.2599983215332	55.810001373291016	58.189998626708984	57.769798278808594	8138100
143	2021-02-16	58.93000030517578	61.349998474121094	58.63999938964844	60.95000076293945	60.50986862182617	11008900
144	2021-02-17	60.61000061035156	61.38999938964844	60.36000061035156	61.29999923706055	60.85734176635742	8785800
145	2021-02-18	60.9900016784668	62.22999954223633	60.63999938964844	61.93000030517578	61.482791900634766	6157700
146	2021-02-19	62.439998626708984	63.45000076293945	61.13999938964844	61.90999984741211	61.46294021606445	8421300
147	2021-02-22	62.650001525878906	63.09000015258789	62.08000183105469	62.95000076293945	62.49542999267578	8049400
148	2021-02-23	63.45000076293945	63.45000076293945	61.439998626708984	62.66999816894531	62.21744918823242	8613200
149	2021-02-24	63.0	65.43000030517578	62.4900016784668	64.44000244140625	63.974674224853516	11535200
150	2021-02-25	64.3499984741211	65.23999786376953	62.970001220703125	63.099998474121094	62.644344329833984	10584100
151	2021-02-26	62.90999984741211	63.279998779296875	61.25	61.720001220703125	61.27431106567383	9543600
152	2021-03-01	62.59000015258789	64.93000030517578	62.56999969482422	64.0999984741211	63.637123107910156	5863700
153	2021-03-02	63.709999084472656	64.77999877929688	63.43000030517578	63.79999923706055	63.339290618896484	6079400
154	2021-03-03	64.26000213623047	66.2300033569336	63.90999984741211	64.95999908447266	64.49091339111328	8831100
155	2021-03-04	64.81999969482422	65.16999816894531	63.029998779296875	64.7699966430664	64.30228424072266	11204300
156	2021-03-05	66.0999984741211	66.61000061035156	63.040000915527344	65.0199966430664	64.55047607421875	10204000
157	2021-03-08	65.31999969482422	65.62999725341797	64.33999633789062	64.45999908447266	63.99452209472656	8663200
158	2021-03-09	64.02999877929688	65.04000091552734	62.33000183105469	63.75	63.28965377807617	9761700
159	2021-03-10	64.16000366210938	65.06999969482422	63.869998931884766	65.02999877929688	64.56040954589844	8930500
160	2021-03-11	64.80000305175781	66.86000061035156	64.55000305175781	66.41000366210938	65.93045043945312	9233600
161	2021-03-12	67.0	68.20999908447266	66.76000213623047	67.6500015258789	67.16149139404297	5643300
162	2021-03-15	67.38999938964844	67.6500015258789	65.45999908447266	66.33999633789062	65.86094665527344	6855700
163	2021-03-16	66.0999984741211	66.0999984741211	65.0199966430664	65.47000122070312	64.99723052978516	5632400
164	2021-03-17	66.66999816894531	66.66999816894531	65.13999938964844	65.69999694824219	65.2255630493164	6881500
165	2021-03-18	66.91000366210938	67.9000015258789	65.98999786376953	66.06999969482422	65.59290313720703	7417000
166	2021-03-19	65.37999725341797	66.58999633789062	64.80000305175781	66.05000305175781	65.57305145263672	10670300
167	2021-03-22	65.33999633789062	65.7300033569336	64.7300033569336	64.7699966430664	64.30228424072266	5138800
168	2021-03-23	64.37999725341797	64.93000030517578	63.279998779296875	63.36000061035156	62.902469635009766	6259600
169	2021-03-24	64.08000183105469	65.7699966430664	64.0199966430664	64.12000274658203	63.656982421875	5796700
170	2021-03-25	63.86000061035156	65.45999908447266	63.06999969482422	65.12999725341797	64.6596908569336	6220600
171	2021-03-26	65.91000366210938	66.06999969482422	64.94000244140625	65.70999908447266	65.23550415039062	6082100
172	2021-03-29	64.66000366210938	65.43000030517578	63.599998474121094	64.11000061035156	63.64705276489258	8113500
173	2021-03-30	64.27999877929688	65.06999969482422	63.97999954223633	64.76000213623047	64.2923583984375	6300200
174	2021-03-31	65.08000183105469	65.6500015258789	64.33999633789062	65.18000030517578	64.7093276977539	7536100
175	2021-04-01	65.13999938964844	66.48999786376953	65.04000091552734	66.44000244140625	65.96023559570312	5796900
176	2021-04-05	68.20999908447266	68.88999938964844	67.7699966430664	68.1500015258789	67.65788269042969	8211800
177	2021-04-06	67.87999725341797	68.62999725341797	67.11000061035156	67.30000305175781	66.81401824951172	7360400
178	2021-04-07	67.16000366210938	67.5999984741211	66.4000015258789	67.05000305175781	66.5658187866211	7281400
179	2021-04-08	66.54000091552734	66.94000244140625	66.08000183105469	66.83999633789062	66.35733032226562	6361000
180	2021-04-09	68.31999969482422	68.83000183105469	67.19000244140625	67.56999969482422	67.08206939697266	6311100
181	2021-04-12	67.31999969482422	67.91999816894531	67.31999969482422	67.70999908447266	67.22105407714844	5620600
182	2021-04-13	67.66999816894531	67.66999816894531	66.19000244140625	66.5999984741211	66.11906433105469	4886500
183	2021-04-14	66.98999786376953	68.41999816894531	66.69999694824219	67.44000244140625	66.95301055908203	6702200
184	2021-04-15	66.8499984741211	67.48999786376953	64.58999633789062	65.5	65.02701568603516	10163600
185	2021-04-16	65.73999786376953	65.83000183105469	64.33999633789062	64.73999786376953	64.27249908447266	10289400
186	2021-04-19	65.02999877929688	66.62000274658203	64.91999816894531	65.87999725341797	65.40426635742188	8750800
187	2021-04-20	65.37000274658203	65.7300033569336	63.61000061035156	63.689998626708984	63.23008346557617	7532800
188	2021-04-21	63.86000061035156	65.45999908447266	63.459999084472656	65.4000015258789	64.92774200439453	6442800
189	2021-04-22	65.25	66.06999969482422	64.33000183105469	64.80000305175781	64.33206939697266	8590800
190	2021-04-23	65.19999694824219	67.18000030517578	64.87999725341797	67.13999938964844	66.6551742553711	7270500
191	2021-04-26	67.52999877929688	68.8499984741211	67.3499984741211	67.7699966430664	67.2806167602539	7387100
192	2021-04-27	68.56999969482422	69.76000213623047	67.86000061035156	69.63999938964844	69.13711547851562	8745300
193	2021-04-28	69.61000061035156	70.02999877929688	69.20999908447266	69.86000061035156	69.35552978515625	6338800
194	2021-04-29	70.26000213623047	72.16000366210938	70.05000305175781	71.70999908447266	71.19217681884766	9816600
195	2021-04-30	71.43000030517578	71.73999786376953	70.20999908447266	70.4000015258789	69.89163208007812	8105100
196	2021-05-03	70.83000183105469	71.05000305175781	69.73999786376953	70.94000244140625	70.427734375	5394300
197	2021-05-04	70.38999938964844	71.62999725341797	68.66999816894531	70.08999633789062	69.58386993408203	11044100
198	2021-05-05	70.80000305175781	71.66000366210938	69.56999969482422	70.9800033569336	70.46744537353516	8739500
199	2021-05-06	71.27999877929688	71.6500015258789	70.08000183105469	71.5199966430664	71.0035400390625	4802800
200	2021-05-07	70.44999694824219	71.87999725341797	70.0	71.75	71.23188018798828	6233000
201	2021-05-10	72.16000366210938	72.54000091552734	71.08000183105469	71.0999984741211	70.5865707397461	5721200
202	2021-05-11	70.16999816894531	71.95999908447266	69.91000366210938	70.62999725341797	70.11996459960938	5380000
203	2021-05-12	71.0199966430664	71.47000122070312	68.66000366210938	69.12000274658203	68.6208724975586	8500500
204	2021-05-13	68.81999969482422	71.01000213623047	68.75	70.43000030517578	70.1039810180664	6317300
205	2021-05-14	70.66000366210938	73.37000274658203	70.61000061035156	73.25	72.91091918945312	8843300
206	2021-05-17	73.0	73.23999786376953	72.0199966430664	73.0	72.66207885742188	5207200
207	2021-05-18	73.37000274658203	73.58999633789062	70.86000061035156	70.9000015258789	70.57180786132812	5829600
208	2021-05-19	69.77999877929688	71.3499984741211	69.19999694824219	71.20999908447266	70.88036346435547	6552300
209	2021-05-20	71.5	71.62999725341797	70.37999725341797	70.73999786376953	70.41253662109375	4606600
210	2021-05-21	71.19000244140625	72.55000305175781	71.01000213623047	72.16999816894531	71.83592224121094	5414900
211	2021-05-24	72.33000183105469	73.04000091552734	72.01000213623047	72.61000061035156	72.27388763427734	4538300
212	2021-05-25	72.94999694824219	73.5	71.52999877929688	71.62999725341797	71.29842376708984	5920100
213	2021-05-26	72.29000091552734	72.29000091552734	70.69999694824219	71.52999877929688	71.19888305664062	7370400
214	2021-05-27	72.2699966430664	74.13999938964844	71.83999633789062	73.8499984741211	73.50814056396484	14693800
215	2021-05-28	73.94000244140625	74.30999755859375	73.19000244140625	73.8499984741211	73.50814056396484	6205300
216	2021-06-01	74.94000244140625	75.48999786376953	74.16000366210938	74.63999938964844	74.29448699951172	6175500
217	2021-06-02	74.83999633789062	75.29000091552734	74.29000091552734	74.93000030517578	74.5831527709961	6881900
218	2021-06-03	74.55000305175781	76.33999633789062	74.44999694824219	76.01000213623047	75.65814971923828	7623800
219	2021-06-04	75.91000366210938	76.37000274658203	74.51000213623047	75.72000122070312	75.36949157714844	5587500
220	2021-06-07	75.94000244140625	75.94999694824219	74.3499984741211	74.7300033569336	74.38407897949219	5662000
221	2021-06-08	74.1500015258789	75.16999816894531	73.56999969482422	75.12000274658203	74.77227020263672	7317100
222	2021-06-09	74.83999633789062	74.9000015258789	72.25	72.8499984741211	72.51277160644531	9634600
223	2021-06-10	73.69999694824219	74.22000122070312	72.44999694824219	72.62000274658203	72.28384399414062	8741300
224	2021-06-11	72.88999938964844	73.9800033569336	72.8499984741211	73.91999816894531	73.57781982421875	6912700
225	2021-06-14	73.4800033569336	73.7300033569336	71.16000366210938	72.01000213623047	71.67666625976562	7764100
226	2021-06-15	72.5	73.30999755859375	72.02999877929688	72.54000091552734	72.20421600341797	7934500
227	2021-06-16	72.06999969482422	74.54000091552734	71.12999725341797	73.75	73.40860748291016	8819100
228	2021-06-17	74.13999938964844	74.33000183105469	70.86000061035156	72.13999938964844	71.80606842041016	8699900
229	2021-06-18	71.08000183105469	71.80000305175781	69.27999877929688	69.83000183105469	69.50675201416016	17257900
230	2021-06-21	70.63999938964844	72.95999908447266	70.19000244140625	72.73999786376953	72.40328216552734	9488200
231	2021-06-22	72.6500015258789	72.75	71.5199966430664	72.5	72.16439056396484	6856800
232	2021-06-23	72.75	73.2699966430664	72.47000122070312	72.88999938964844	72.55259704589844	7116700
233	2021-06-24	73.06999969482422	73.63999938964844	72.16000366210938	73.38999938964844	73.05027770996094	5895500
234	2021-06-25	73.54000091552734	74.2699966430664	73.16000366210938	73.77999877929688	73.43846893310547	12715300
235	2021-06-28	73.5999984741211	73.80000305175781	72.58000183105469	73.27999877929688	72.94078826904297	5006400
236	2021-06-29	74.05999755859375	74.5999984741211	73.16000366210938	73.22000122070312	72.88106536865234	5316100
237	2021-06-30	72.86000061035156	73.0999984741211	72.29000091552734	72.80999755859375	72.47296142578125	6429700
238	2021-07-01	73.45999908447266	73.63999938964844	72.94000244140625	73.56999969482422	73.22944641113281	4413400
239	2021-07-02	73.12999725341797	73.33000183105469	71.61000061035156	72.80000305175781	72.4630126953125	6108800
240	2021-07-06	72.61000061035156	72.61000061035156	70.66999816894531	70.7699966430664	70.4424057006836	7684000
241	2021-07-07	70.45999908447266	70.63999938964844	68.86000061035156	70.06999969482422	69.74564361572266	9833600
242	2021-07-08	67.33000183105469	68.87999725341797	67.33000183105469	67.94000244140625	67.62550354003906	10896900
243	2021-07-09	69.41000366210938	70.58999633789062	68.5199966430664	70.55000305175781	70.22342681884766	10327400
244	2021-07-12	69.93000030517578	72.01000213623047	69.73999786376953	71.70999908447266	71.3780517578125	6192400
245	2021-07-13	71.58000183105469	72.0999984741211	70.95999908447266	71.81999969482422	71.48754119873047	7489100
246	2021-07-14	71.3499984741211	72.11000061035156	69.95999908447266	70.19999694824219	69.87503814697266	7577000
247	2021-07-15	69.73999786376953	71.55999755859375	69.36000061035156	70.55000305175781	70.22342681884766	5719800
248	2021-07-16	70.52999877929688	70.6500015258789	68.30000305175781	68.88999938964844	68.57110595703125	10465600
249	2021-07-19	67.36000061035156	68.11000061035156	66.19999694824219	66.68000030517578	66.371337890625	8937300
250	2021-07-20	66.5999984741211	68.26000213623047	65.7300033569336	67.94000244140625	67.62550354003906	5857700
251	2021-07-21	68.66000366210938	70.01000213623047	68.41999816894531	69.55999755859375	69.23799896240234	5767000
252	2021-07-22	69.30999755859375	69.66999816894531	67.13999938964844	67.25	66.9386978149414	8206600
253	2021-07-23	67.5199966430664	68.41000366210938	67.25	67.91000366210938	67.59564971923828	6059900
254	2021-07-26	67.94000244140625	68.62999725341797	67.6500015258789	68.04000091552734	67.72504425048828	5838300
255	2021-07-27	67.55000305175781	67.81999969482422	66.5999984741211	67.37000274658203	67.05815124511719	3879400
256	2021-07-28	67.6500015258789	68.33000183105469	67.12999725341797	67.8499984741211	67.53591918945312	5206000
257	2021-07-29	68.4000015258789	69.27999877929688	67.75	68.56999969482422	68.2525863647461	4475900
258	2021-07-30	68.23999786376953	69.12000274658203	67.76000213623047	67.94999694824219	67.63545227050781	4084100
259	2021-08-02	68.19999694824219	69.70999908447266	67.62000274658203	67.73999786376953	67.42642974853516	4941400
260	2021-08-03	68.16999816894531	68.23999786376953	66.16000366210938	67.41000366210938	67.09796142578125	4858100
261	2021-08-04	66.83999633789062	68.30999755859375	66.5	67.66999816894531	67.35675048828125	4619300
262	2021-08-05	68.05999755859375	69.69999694824219	68.01000213623047	69.30000305175781	68.97920989990234	4814400
263	2021-08-06	70.13999938964844	72.44999694824219	70.05999755859375	71.93000030517578	71.59703826904297	9361700
264	2021-08-09	71.63999938964844	74.0999984741211	71.4000015258789	73.41999816894531	73.08013916015625	6079800
265	2021-08-10	73.3499984741211	74.98999786376953	72.91999816894531	74.52999877929688	74.18499755859375	5784800
266	2021-08-11	74.83999633789062	75.38999938964844	74.08000183105469	74.80999755859375	74.46369934082031	6280700
267	2021-08-12	74.55999755859375	75.5	74.36000061035156	75.41999816894531	75.25194549560547	3425600
268	2021-08-13	75.30000305175781	75.41999816894531	73.44999694824219	74.01000213623047	73.84508514404297	3552100
269	2021-08-16	73.33000183105469	73.77999877929688	72.12000274658203	73.26000213623047	73.09676361083984	3796400
270	2021-08-17	72.68000030517578	72.98999786376953	71.5999984741211	72.5	72.33844757080078	5487200
271	2021-08-18	72.25	73.45999908447266	71.91999816894531	72.0	71.83956909179688	5828500
272	2021-08-19	70.97000122070312	71.83000183105469	70.13999938964844	71.05999755859375	70.90165710449219	3303600
273	2021-08-20	71.06999969482422	72.11000061035156	70.70999908447266	71.97000122070312	71.80963134765625	3259100
274	2021-08-23	72.30000305175781	72.73999786376953	72.05000305175781	72.30000305175781	72.13890075683594	3989700
275	2021-08-24	72.5199966430664	74.33999633789062	72.30000305175781	74.1500015258789	73.98477935791016	5296300
276	2021-08-25	74.41999816894531	75.4000015258789	74.01000213623047	74.58000183105469	74.413818359375	4754900
277	2021-08-26	74.97000122070312	75.19999694824219	73.62999725341797	73.6500015258789	73.48589324951172	3237400
278	2021-08-27	73.75	75.9000015258789	73.73999786376953	75.83999633789062	75.67100524902344	4690800
279	2021-08-30	75.8499984741211	76.0	73.33000183105469	73.44000244140625	73.27635955810547	9734600
280	2021-08-31	73.2300033569336	73.5999984741211	71.95999908447266	72.8499984741211	72.68766784667969	7450300
281	2021-09-01	72.83999633789062	73.56999969482422	71.7699966430664	73.19999694824219	73.0368881225586	4606200
282	2021-09-02	73.5199966430664	73.72000122070312	72.58000183105469	72.91000366210938	72.74754333496094	3213200
283	2021-09-03	72.94999694824219	73.55000305175781	72.05000305175781	72.08999633789062	71.92935943603516	3348900
284	2021-09-07	71.5	72.43000030517578	71.0199966430664	72.08000183105469	71.91938781738281	4129000
285	2021-09-08	72.08000183105469	72.3499984741211	71.30999755859375	71.55999755859375	71.40054321289062	2955000
286	2021-09-09	71.58999633789062	73.7699966430664	71.30000305175781	72.33000183105469	72.16883087158203	4549200
287	2021-09-10	72.9800033569336	72.9800033569336	71.37999725341797	71.44000244140625	71.28081512451172	4099500
288	2021-09-13	72.0	72.25	70.83999633789062	71.88999938964844	71.72981262207031	3180200
289	2021-09-14	71.77999877929688	72.19000244140625	69.12999725341797	69.7300033569336	69.57462310791016	5572700
290	2021-09-15	69.91999816894531	71.38999938964844	69.43000030517578	71.1500015258789	70.99146270751953	4248900
291	2021-09-16	71.37000274658203	71.95999908447266	70.37000274658203	70.77999877929688	70.62228393554688	3054600
292	2021-09-17	70.27999877929688	70.93000030517578	69.81999969482422	70.43000030517578	70.27306365966797	10256800
293	2021-09-20	68.63999938964844	68.97000122070312	67.30999755859375	68.80000305175781	68.64669799804688	5848600
294	2021-09-21	69.2300033569336	69.41999816894531	68.12999725341797	68.44000244140625	68.2874984741211	4243100
295	2021-09-22	69.45999908447266	71.11000061035156	69.08000183105469	70.4000015258789	70.24313354492188	4957000
296	2021-09-23	71.20999908447266	74.41999816894531	71.04000091552734	74.30000305175781	74.13444519042969	5860900
297	2021-09-24	74.02999877929688	75.94000244140625	73.94000244140625	75.58999633789062	75.42156219482422	6437400
298	2021-09-27	76.0	77.68000030517578	75.94000244140625	77.37999725341797	77.20757293701172	6584100
299	2021-09-28	77.5	77.97000122070312	75.44000244140625	76.18000030517578	76.01025390625	8754700
300	2021-09-29	76.48999786376953	76.5	74.7300033569336	75.37999725341797	75.21202850341797	6075700
301	2021-09-30	75.97000122070312	75.97000122070312	72.7699966430664	72.83999633789062	72.67768859863281	7077400
302	2021-10-01	72.97000122070312	74.94000244140625	72.05000305175781	74.41999816894531	74.2541732788086	4814800
303	2021-10-04	74.16999816894531	75.12000274658203	72.91999816894531	73.2300033569336	73.06682586669922	5938700
304	2021-10-05	73.66000366210938	76.55999755859375	73.66000366210938	75.9000015258789	75.73087310791016	7569900
305	2021-10-06	75.0199966430664	76.11000061035156	73.97000122070312	75.70999908447266	75.54129791259766	5731600
306	2021-10-07	76.5	77.75	76.23999786376953	76.38999938964844	76.21977996826172	4560900
307	2021-10-08	76.33000183105469	77.86000061035156	76.19000244140625	77.33999633789062	77.16766357421875	3485100
308	2021-10-11	77.79000091552734	78.94000244140625	76.55000305175781	76.61000061035156	76.43929290771484	4229100
309	2021-10-12	77.08999633789062	77.91999816894531	76.3499984741211	77.2699966430664	77.09781646728516	6138200
310	2021-10-13	77.52999877929688	77.72000122070312	74.91999816894531	76.2699966430664	76.10004425048828	6066000
311	2021-10-14	77.22000122070312	78.37999725341797	76.63999938964844	78.11000061035156	77.93595123291016	4799500
312	2021-10-15	79.41999816894531	81.0	78.36000061035156	80.9000015258789	80.71973419189453	9002100
313	2021-10-18	80.75	81.23999786376953	79.70999908447266	80.55000305175781	80.37051391601562	6323200
314	2021-10-19	80.58999633789062	81.62999725341797	80.2300033569336	81.54000091552734	81.35830688476562	5346500
315	2021-10-20	81.13999938964844	81.80999755859375	80.58000183105469	81.58999633789062	81.40819549560547	6157200
316	2021-10-21	81.5	82.56999969482422	80.73999786376953	82.23999786376953	82.05674743652344	5938000
317	2021-10-22	82.37000274658203	83.73999786376953	82.26000213623047	83.55000305175781	83.36383056640625	5740200
318	2021-10-25	83.69000244140625	84.01000213623047	82.8499984741211	82.88999938964844	82.7052993774414	4213500
319	2021-10-26	83.48999786376953	84.48999786376953	83.0199966430664	83.05999755859375	82.87491607666016	6362400
320	2021-10-27	82.66999816894531	83.7300033569336	81.08999633789062	81.1500015258789	80.96917724609375	6539200
321	2021-10-28	81.51000213623047	82.4000015258789	81.33999633789062	81.98999786376953	81.80730438232422	3579600
322	2021-10-29	82.0	82.70999908447266	81.73999786376953	82.02999877929688	81.84721374511719	4421600
323	2021-11-01	82.55000305175781	82.77999877929688	81.41000366210938	81.87000274658203	81.68757629394531	4095700
324	2021-11-02	81.87999725341797	82.5199966430664	81.37999725341797	81.7699966430664	81.5877914428711	3682600
325	2021-11-03	81.70999908447266	83.8499984741211	81.51000213623047	83.33000183105469	83.14431762695312	7051500
326	2021-11-04	82.94999694824219	83.12999725341797	80.30999755859375	81.44999694824219	81.26850891113281	5782900
327	2021-11-05	82.0999984741211	82.95999908447266	80.81999969482422	81.1500015258789	80.96917724609375	4107600
328	2021-11-08	81.72000122070312	82.66000366210938	81.37999725341797	81.68000030517578	81.49799346923828	3420000
329	2021-11-09	80.9000015258789	81.36000061035156	79.93000030517578	80.77999877929688	80.5999984741211	4193800
330	2021-11-10	80.33000183105469	81.06999969482422	79.81999969482422	80.75	80.75	4739000
331	2021-11-11	81.20999908447266	82.08000183105469	80.56999969482422	81.4000015258789	81.4000015258789	2794800
332	2021-11-12	81.33999633789062	82.31999969482422	80.61000061035156	82.11000061035156	82.11000061035156	4675900
333	2021-11-15	82.48999786376953	82.55000305175781	81.62000274658203	81.91999816894531	81.91999816894531	3302400
334	2021-11-16	81.73999786376953	82.16999816894531	81.05000305175781	81.80999755859375	81.80999755859375	4383200
335	2021-11-17	81.52999877929688	81.75	80.1500015258789	81.41999816894531	81.41999816894531	5613500
336	2021-11-18	81.69999694824219	82.08000183105469	81.22000122070312	81.72000122070312	81.72000122070312	3297500
337	2021-11-19	80.76000213623047	80.98999786376953	78.8499984741211	80.16999816894531	80.16999816894531	6394900
338	2021-11-22	81.22000122070312	83.27999877929688	81.0	81.91999816894531	81.91999816894531	5896200
339	2021-11-23	82.33000183105469	83.12999725341797	81.6500015258789	82.94000244140625	82.94000244140625	4321800
340	2021-11-24	82.38999938964844	83.45999908447266	82.38999938964844	83.13999938964844	83.13999938964844	4725400
341	2021-11-26	79.72000122070312	79.81999969482422	77.94000244140625	79.1500015258789	79.1500015258789	5773800
342	2021-11-29	80.43000030517578	80.87999725341797	78.93000030517578	80.0999984741211	80.0999984741211	6017600
343	2021-11-30	78.79000091552734	79.0999984741211	77.22000122070312	77.38999938964844	77.38999938964844	9711300
344	2021-12-01	79.5999984741211	80.29000091552734	76.45999908447266	76.52999877929688	76.52999877929688	6029400
345	2021-12-02	77.27999877929688	80.5	76.87999725341797	80.12000274658203	80.12000274658203	8382000
346	2021-12-03	80.5	81.0	77.66000366210938	78.47000122070312	78.47000122070312	7344000