Volt/voltron/data/SCHW.csv

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