Volt/voltron/data/SWK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	152.6999969482422	153.4199981689453	150.58999633789062	152.91000366210938	149.36569213867188	1440200
3	2020-07-27	152.77000427246094	158.33999633789062	151.5800018310547	157.61000061035156	153.9567413330078	1153100
4	2020-07-28	156.3699951171875	156.66000366210938	152.30999755859375	152.7100067138672	149.1703338623047	1488700
5	2020-07-29	153.27000427246094	156.24000549316406	153.27000427246094	156.0800018310547	152.4622344970703	1504700
6	2020-07-30	154.08999633789062	157.13999938964844	150.50999450683594	154.4600067138672	150.87977600097656	1151500
7	2020-07-31	154.0	154.4499969482422	148.8800048828125	153.32000732421875	149.76620483398438	1558700
8	2020-08-03	154.27000427246094	155.8300018310547	153.0	154.39999389648438	150.82115173339844	885600
9	2020-08-04	153.83999633789062	155.9600067138672	153.5800018310547	154.64999389648438	151.06536865234375	969800
10	2020-08-05	155.64999389648438	157.89999389648438	155.41000366210938	157.3000030517578	153.6539306640625	906400
11	2020-08-06	156.5800018310547	157.4600067138672	154.75	155.0399932861328	151.44631958007812	699200
12	2020-08-07	155.17999267578125	157.35000610351562	154.3300018310547	157.25999450683594	153.6148681640625	765700
13	2020-08-10	157.5	160.74000549316406	157.02000427246094	159.97000122070312	156.26205444335938	1601800
14	2020-08-11	161.5800018310547	164.24000549316406	160.63999938964844	161.41000366210938	157.66867065429688	1629600
15	2020-08-12	162.69000244140625	162.97999572753906	159.27999877929688	160.33999633789062	156.62347412109375	841200
16	2020-08-13	159.0500030517578	160.22000122070312	158.32000732421875	158.39999389648438	154.72842407226562	911900
17	2020-08-14	157.94000244140625	159.99000549316406	157.02999877929688	158.77999877929688	155.09963989257812	695200
18	2020-08-17	159.0	160.17999267578125	158.4199981689453	159.77000427246094	156.0666961669922	686300
19	2020-08-18	159.80999755859375	161.9499969482422	159.55999755859375	159.9199981689453	156.2132110595703	948300
20	2020-08-19	160.11000061035156	160.7899932861328	158.5399932861328	158.97000122070312	155.28521728515625	600700
21	2020-08-20	157.22999572753906	158.5500030517578	156.27000427246094	158.14999389648438	154.4842529296875	776100
22	2020-08-21	158.14999389648438	159.7899932861328	157.6999969482422	159.17999267578125	155.4903564453125	571000
23	2020-08-24	160.14999389648438	161.0399932861328	159.41000366210938	160.3699951171875	156.65277099609375	764400
24	2020-08-25	161.33999633789062	161.66000366210938	158.57000732421875	159.7100067138672	156.0081024169922	534400
25	2020-08-26	159.38999938964844	160.42999267578125	158.5399932861328	159.6999969482422	155.998291015625	670300
26	2020-08-27	161.1199951171875	161.72000122070312	159.3800048828125	159.47999572753906	155.7834014892578	455300
27	2020-08-28	161.72999572753906	165.5800018310547	161.1699981689453	165.52000427246094	161.68341064453125	1479800
28	2020-08-31	164.85000610351562	164.85000610351562	161.1300048828125	161.3000030517578	158.2303924560547	968800
29	2020-09-01	160.38999938964844	165.86000061035156	160.30999755859375	165.33999633789062	162.19351196289062	1156200
30	2020-09-02	165.58999633789062	168.25	165.02000427246094	166.25	163.08619689941406	1123800
31	2020-09-03	166.57000732421875	166.74000549316406	159.0	160.52999877929688	157.4750518798828	929000
32	2020-09-04	162.92999267578125	163.63999938964844	157.9199981689453	160.1300048828125	157.08267211914062	653700
33	2020-09-08	158.36000061035156	159.13999938964844	154.97999572753906	155.60000610351562	152.6388702392578	972900
34	2020-09-09	156.60000610351562	159.66000366210938	156.60000610351562	157.60000610351562	154.60081481933594	964000
35	2020-09-10	158.19000244140625	161.00999450683594	156.64999389648438	157.24000549316406	154.2476806640625	826100
36	2020-09-11	157.3699951171875	160.42999267578125	156.80999755859375	159.00999450683594	155.98397827148438	648200
37	2020-09-14	161.61000061035156	163.7100067138672	161.11000061035156	162.35000610351562	159.2604217529297	836500
38	2020-09-15	163.1300048828125	164.75	162.0800018310547	162.83999633789062	159.74107360839844	700800
39	2020-09-16	163.6699981689453	167.35000610351562	162.72000122070312	165.36000061035156	162.213134765625	834500
40	2020-09-17	162.72999572753906	167.0800018310547	160.88999938964844	164.25	161.124267578125	1014900
41	2020-09-18	163.6999969482422	164.86000061035156	159.80999755859375	160.3300018310547	157.2788543701172	2264900
42	2020-09-21	156.0800018310547	156.86000061035156	152.19000244140625	154.42999267578125	151.4911346435547	1273100
43	2020-09-22	154.83999633789062	157.5500030517578	153.91000366210938	157.4600067138672	154.46348571777344	715800
44	2020-09-23	157.94000244140625	160.1199951171875	156.39999389648438	156.72000122070312	153.737548828125	985700
45	2020-09-24	156.3699951171875	159.77000427246094	155.0	157.22000122070312	154.22802734375	798900
46	2020-09-25	156.1199951171875	161.25999450683594	155.9499969482422	159.92999267578125	156.88645935058594	715500
47	2020-09-28	162.52999877929688	165.4199981689453	161.7899932861328	164.07000732421875	160.9476776123047	1142300
48	2020-09-29	164.1999969482422	164.52999877929688	160.94000244140625	161.47999572753906	158.40696716308594	924900
49	2020-09-30	162.22999572753906	165.0800018310547	161.02000427246094	162.1999969482422	159.11326599121094	884700
50	2020-10-01	163.5800018310547	165.4199981689453	161.1999969482422	162.6300048828125	159.53509521484375	793100
51	2020-10-02	160.02999877929688	167.4600067138672	158.9199981689453	164.80999755859375	161.67359924316406	726300
52	2020-10-05	166.99000549316406	169.77000427246094	164.6699981689453	169.30999755859375	166.08795166015625	734800
53	2020-10-06	169.8000030517578	170.74000549316406	166.74000549316406	166.86000061035156	163.68458557128906	1075100
54	2020-10-07	169.67999267578125	172.3300018310547	169.22000122070312	172.0	168.7267608642578	852100
55	2020-10-08	173.0	174.52000427246094	171.92999267578125	173.58999633789062	170.2864990234375	757900
56	2020-10-09	175.0	179.42999267578125	174.4499969482422	176.66000366210938	173.29808044433594	1682000
57	2020-10-12	176.55999755859375	179.5	176.55999755859375	177.97000122070312	174.58314514160156	910900
58	2020-10-13	176.63999938964844	179.1199951171875	174.72000122070312	177.94000244140625	174.55372619628906	1211900
59	2020-10-14	178.19000244140625	180.25999450683594	177.0	177.52000427246094	174.14170837402344	654900
60	2020-10-15	175.30999755859375	177.0500030517578	173.83999633789062	176.64999389648438	173.28826904296875	1032100
61	2020-10-16	177.5500030517578	178.85000610351562	176.27000427246094	176.3800048828125	173.02342224121094	952300
62	2020-10-19	176.72000122070312	176.72000122070312	172.63999938964844	173.58999633789062	170.2864990234375	756800
63	2020-10-20	175.5800018310547	178.02000427246094	174.00999450683594	175.6999969482422	172.35633850097656	847500
64	2020-10-21	175.2100067138672	177.66000366210938	174.33999633789062	174.38999938964844	171.0712890625	754000
65	2020-10-22	176.30999755859375	178.2899932861328	175.5399932861328	178.00999450683594	174.6223907470703	1159700
66	2020-10-23	179.8000030517578	180.94000244140625	176.19000244140625	178.00999450683594	174.6223907470703	593700
67	2020-10-26	175.38999938964844	175.38999938964844	171.47000122070312	172.86000061035156	169.57041931152344	1077900
68	2020-10-27	166.5	171.55999755859375	164.00999450683594	166.30999755859375	163.14505004882812	2731000
69	2020-10-28	163.25999450683594	166.99000549316406	162.4600067138672	162.5500030517578	159.45660400390625	1447500
70	2020-10-29	162.5	166.49000549316406	161.8000030517578	165.33999633789062	162.19351196289062	1408800
71	2020-10-30	164.67999267578125	166.83999633789062	162.3000030517578	166.1999969482422	163.03713989257812	1476300
72	2020-11-02	169.6699981689453	171.6699981689453	166.72000122070312	168.7100067138672	165.49937438964844	1158000
73	2020-11-03	171.75	174.80999755859375	171.3699951171875	173.6300048828125	170.3257598876953	954600
74	2020-11-04	172.86000061035156	177.58999633789062	169.0	175.60000610351562	172.25827026367188	1356500
75	2020-11-05	178.0	180.8000030517578	177.50999450683594	177.8300018310547	174.44583129882812	781400
76	2020-11-06	177.75999450683594	179.89999389648438	175.8000030517578	178.85000610351562	175.4464111328125	787900
77	2020-11-09	189.2899932861328	190.6199951171875	176.97000122070312	177.41000366210938	174.03382873535156	1719100
78	2020-11-10	177.27000427246094	180.61000061035156	175.97999572753906	178.7899932861328	175.38754272460938	1008600
79	2020-11-11	179.58999633789062	181.3300018310547	175.86000061035156	180.88999938964844	177.4475555419922	1343900
80	2020-11-12	180.2100067138672	181.47000122070312	175.9499969482422	177.72000122070312	174.33790588378906	672500
81	2020-11-13	178.82000732421875	182.1699981689453	178.82000732421875	181.39999389648438	177.94789123535156	626900
82	2020-11-16	184.44000244140625	186.10000610351562	182.66000366210938	186.0399932861328	182.4995880126953	737300
83	2020-11-17	184.83999633789062	185.60000610351562	180.80999755859375	184.52999877929688	181.018310546875	818400
84	2020-11-18	185.5800018310547	186.8000030517578	184.1999969482422	184.27000427246094	180.76327514648438	788400
85	2020-11-19	183.74000549316406	186.67999267578125	182.82000732421875	186.50999450683594	182.9606475830078	694900
86	2020-11-20	186.3699951171875	187.27000427246094	185.0	185.9600067138672	182.4210968017578	861700
87	2020-11-23	187.11000061035156	191.5	187.0	190.94000244140625	187.30633544921875	876700
88	2020-11-24	192.5	195.0	190.08999633789062	190.74000549316406	187.11013793945312	1149800
89	2020-11-25	189.6199951171875	190.05999755859375	186.07000732421875	186.39999389648438	182.85272216796875	1185300
90	2020-11-27	187.10000610351562	188.92999267578125	186.77999877929688	187.7100067138672	184.13780212402344	293800
91	2020-11-30	186.6300048828125	187.52999877929688	182.82000732421875	184.30999755859375	181.47926330566406	1109700
92	2020-12-01	187.63999938964844	188.6300048828125	181.89999389648438	181.9199981689453	179.12596130371094	1118400
93	2020-12-02	179.8000030517578	180.64999389648438	177.94000244140625	178.6199951171875	175.8766632080078	877900
94	2020-12-03	178.13999938964844	182.22999572753906	177.4600067138672	179.02000427246094	176.2705078125	1406800
95	2020-12-04	180.42999267578125	181.85000610351562	178.3800048828125	180.85000610351562	178.07241821289062	1163300
96	2020-12-07	179.6999969482422	180.0	176.50999450683594	178.4499969482422	175.7092742919922	1407100
97	2020-12-08	177.07000732421875	177.92999267578125	175.2899932861328	177.22000122070312	174.4981689453125	856200
98	2020-12-09	178.6199951171875	179.3000030517578	176.99000549316406	178.2899932861328	175.5517120361328	820900
99	2020-12-10	176.8300018310547	178.75	174.41000366210938	177.63999938964844	174.91171264648438	1201700
100	2020-12-11	175.6999969482422	177.3300018310547	173.61000061035156	175.1999969482422	172.50917053222656	879000
101	2020-12-14	176.8800048828125	177.0399932861328	170.3000030517578	170.39999389648438	167.7829132080078	1190000
102	2020-12-15	172.13999938964844	176.55999755859375	171.7100067138672	176.3300018310547	173.62184143066406	1141900
103	2020-12-16	181.0500030517578	185.30999755859375	179.02999877929688	179.44000244140625	176.68406677246094	3141100
104	2020-12-17	182.0	183.94000244140625	180.0800018310547	182.08999633789062	179.29336547851562	1752200
105	2020-12-18	182.5	183.66000366210938	179.11000061035156	181.52000427246094	178.7321319580078	1501100
106	2020-12-21	178.4600067138672	181.8800048828125	177.25999450683594	181.27000427246094	178.48597717285156	766800
107	2020-12-22	180.6999969482422	180.97000122070312	178.47000122070312	179.02000427246094	176.2705078125	601500
108	2020-12-23	179.02999877929688	180.3000030517578	177.2100067138672	177.89999389648438	175.167724609375	647800
109	2020-12-24	178.63999938964844	180.1699981689453	177.52999877929688	179.9199981689453	177.1566925048828	243200
110	2020-12-28	181.07000732421875	181.39999389648438	176.69000244140625	177.2899932861328	174.56707763671875	486800
111	2020-12-29	178.14999389648438	178.14999389648438	174.35000610351562	176.27000427246094	173.562744140625	722500
112	2020-12-30	176.25	178.88999938964844	176.25	178.3000030517578	175.5615692138672	509300
113	2020-12-31	178.0399932861328	179.17999267578125	177.0	178.55999755859375	175.8175811767578	757300
114	2021-01-04	169.83999633789062	175.4199981689453	167.66000366210938	169.35000610351562	166.74903869628906	2230100
115	2021-01-05	169.86000061035156	171.83999633789062	168.72999572753906	170.1300048828125	167.51705932617188	1405200
116	2021-01-06	171.14999389648438	178.44000244140625	171.14999389648438	176.24000549316406	173.53321838378906	1303300
117	2021-01-07	177.27000427246094	178.25999450683594	174.49000549316406	177.4199981689453	174.69508361816406	1054500
118	2021-01-08	177.91000366210938	178.75999450683594	173.88999938964844	176.72999572753906	174.01568603515625	907100
119	2021-01-11	174.08999633789062	177.0	174.08999633789062	176.35000610351562	173.64154052734375	698900
120	2021-01-12	176.1199951171875	179.52000427246094	175.57000732421875	176.47000122070312	173.7596893310547	1191400
121	2021-01-13	175.91000366210938	177.3699951171875	172.52999877929688	173.42999267578125	170.76637268066406	2085500
122	2021-01-14	174.7899932861328	175.88999938964844	171.36000061035156	173.1699981689453	170.51036071777344	1505200
123	2021-01-15	172.8300018310547	173.8699951171875	168.77000427246094	172.6300048828125	169.97866821289062	1255100
124	2021-01-19	174.02999877929688	177.7899932861328	173.14999389648438	176.55999755859375	173.84828186035156	1531700
125	2021-01-20	177.25999450683594	177.8699951171875	174.41000366210938	176.05999755859375	173.35597229003906	1115100
126	2021-01-21	175.7100067138672	178.3300018310547	175.10000610351562	177.00999450683594	174.2913818359375	1380900
127	2021-01-22	176.52999877929688	177.3300018310547	174.3000030517578	175.2100067138672	172.51904296875	1252600
128	2021-01-25	174.74000549316406	177.36000061035156	173.5	174.99000549316406	172.3024139404297	1113800
129	2021-01-26	176.49000549316406	178.1999969482422	174.3699951171875	176.6199951171875	173.90737915039062	945100
130	2021-01-27	173.66000366210938	175.30999755859375	169.5	173.35000610351562	170.68760681152344	1994600
131	2021-01-28	179.89999389648438	183.11000061035156	175.8800048828125	180.02000427246094	177.25515747070312	2632000
132	2021-01-29	178.6199951171875	179.02999877929688	173.1699981689453	173.49000549316406	170.82546997070312	1538500
133	2021-02-01	176.55999755859375	176.97000122070312	170.39999389648438	174.27999877929688	171.6033172607422	1329900
134	2021-02-02	175.47999572753906	178.13999938964844	175.27000427246094	177.1199951171875	174.3997039794922	1210400
135	2021-02-03	176.47999572753906	177.17999267578125	173.49000549316406	174.35000610351562	171.67225646972656	1223700
136	2021-02-04	175.66000366210938	177.5	174.6199951171875	175.63999938964844	172.9424285888672	1104700
137	2021-02-05	178.0	179.22999572753906	175.9499969482422	176.63999938964844	173.92706298828125	1123400
138	2021-02-08	177.60000610351562	178.27999877929688	174.6199951171875	175.67999267578125	172.9818115234375	1165300
139	2021-02-09	175.69000244140625	176.39999389648438	173.0800018310547	175.5800018310547	172.8833465576172	826100
140	2021-02-10	176.3000030517578	178.2100067138672	174.69000244140625	177.3000030517578	174.57693481445312	889200
141	2021-02-11	178.3000030517578	178.77999877929688	172.83999633789062	174.75	172.0660858154297	1119100
142	2021-02-12	174.4499969482422	176.19000244140625	174.13999938964844	175.57000732421875	172.87350463867188	966600
143	2021-02-16	177.22000122070312	177.22000122070312	171.25999450683594	171.66000366210938	169.0235595703125	1396900
144	2021-02-17	170.7899932861328	171.8300018310547	169.42999267578125	170.47000122070312	167.85182189941406	1495200
145	2021-02-18	169.63999938964844	173.27000427246094	169.6300048828125	171.97999572753906	169.33865356445312	1239800
146	2021-02-19	173.55999755859375	176.1300048828125	173.14999389648438	175.07000732421875	172.3811798095703	1205100
147	2021-02-22	173.72000122070312	174.8800048828125	172.3000030517578	173.50999450683594	170.8451385498047	968600
148	2021-02-23	173.64999389648438	173.9199981689453	169.6999969482422	172.9199981689453	170.26419067382812	950000
149	2021-02-24	172.35000610351562	177.47000122070312	171.55999755859375	174.97999572753906	172.2925567626953	1962500
150	2021-02-25	175.5	176.5399932861328	173.5800018310547	174.6199951171875	171.93809509277344	1372100
151	2021-02-26	174.77000427246094	176.64999389648438	173.4499969482422	174.83999633789062	172.1547088623047	1322100
152	2021-03-01	176.72000122070312	181.88999938964844	176.47000122070312	180.72999572753906	177.95425415039062	1169200
153	2021-03-02	180.6999969482422	186.32000732421875	180.27999877929688	185.47000122070312	182.62144470214844	2358000
154	2021-03-03	185.14999389648438	187.0	183.9199981689453	184.75999450683594	181.92234802246094	1632200
155	2021-03-04	184.33999633789062	184.9499969482422	178.11000061035156	181.3300018310547	178.54502868652344	1455800
156	2021-03-05	182.9199981689453	186.7899932861328	179.60000610351562	185.30999755859375	182.4639129638672	1876800
157	2021-03-08	185.42999267578125	189.0	183.80999755859375	186.60000610351562	184.43077087402344	994400
158	2021-03-09	187.6999969482422	190.00999450683594	187.17999267578125	187.9499969482422	185.7650604248047	1193800
159	2021-03-10	189.22000122070312	192.94000244140625	187.92999267578125	191.14999389648438	188.92787170410156	1126400
160	2021-03-11	191.47999572753906	194.4600067138672	190.3699951171875	191.97999572753906	189.74822998046875	906100
161	2021-03-12	193.5800018310547	194.94000244140625	189.4499969482422	190.4600067138672	188.24591064453125	1044300
162	2021-03-15	190.6199951171875	193.9600067138672	189.5	193.13999938964844	190.89474487304688	888300
163	2021-03-16	192.6699981689453	193.2899932861328	189.17999267578125	190.1300048828125	187.91973876953125	892600
164	2021-03-17	190.52999877929688	195.0500030517578	190.0399932861328	194.92999267578125	192.66392517089844	1358400
165	2021-03-18	195.0500030517578	199.0	194.77999877929688	197.22999572753906	194.93719482421875	2466300
166	2021-03-19	198.49000549316406	199.39999389648438	195.47999572753906	196.6699981689453	194.3837127685547	2629600
167	2021-03-22	196.9499969482422	197.1199951171875	192.75999450683594	195.7899932861328	193.51393127441406	863800
168	2021-03-23	193.82000732421875	197.0800018310547	191.27000427246094	192.77000427246094	190.529052734375	887900
169	2021-03-24	193.6199951171875	197.67999267578125	193.6199951171875	194.3800048828125	192.12033081054688	898100
170	2021-03-25	194.0	196.89999389648438	190.80999755859375	195.7899932861328	193.51393127441406	2235200
171	2021-03-26	195.7899932861328	202.30999755859375	195.32000732421875	202.07000732421875	199.720947265625	1093500
172	2021-03-29	202.0800018310547	203.30999755859375	199.32000732421875	199.47000122070312	197.1511688232422	792400
173	2021-03-30	199.5800018310547	201.55999755859375	199.3699951171875	200.41000366210938	198.0802459716797	1376800
174	2021-03-31	199.97000122070312	201.91000366210938	198.4600067138672	199.6699981689453	197.34884643554688	1037700
175	2021-04-01	201.14999389648438	201.47999572753906	197.7100067138672	200.66000366210938	198.3273162841797	1160800
176	2021-04-05	202.42999267578125	203.8300018310547	201.3699951171875	202.4199981689453	200.06686401367188	794100
177	2021-04-06	202.80999755859375	204.60000610351562	201.97000122070312	203.97000122070312	201.59886169433594	928700
178	2021-04-07	203.97999572753906	204.6999969482422	199.57000732421875	200.24000549316406	197.91221618652344	717200
179	2021-04-08	199.8800048828125	199.92999267578125	197.3300018310547	199.47999572753906	197.1610565185547	750400
180	2021-04-09	200.72000122070312	202.07000732421875	199.41000366210938	201.91000366210938	199.5627899169922	987500
181	2021-04-12	202.22999572753906	204.5399932861328	201.9199981689453	204.13999938964844	201.76686096191406	1282400
182	2021-04-13	203.0	203.0	200.91000366210938	202.44000244140625	200.08663940429688	728400
183	2021-04-14	201.99000549316406	203.4499969482422	200.89999389648438	201.42999267578125	199.08836364746094	566900
184	2021-04-15	202.6199951171875	203.74000549316406	201.27999877929688	202.6999969482422	200.34359741210938	1012400
185	2021-04-16	204.3300018310547	206.66000366210938	203.75999450683594	205.3800048828125	202.99246215820312	1159100
186	2021-04-19	205.22999572753906	207.4499969482422	204.49000549316406	205.88999938964844	203.4965362548828	2379200
187	2021-04-20	205.3300018310547	206.5500030517578	201.8000030517578	202.94000244140625	200.58082580566406	1076300
188	2021-04-21	203.00999450683594	207.4499969482422	202.30999755859375	206.33999633789062	203.9412841796875	1244500
189	2021-04-22	207.91000366210938	209.49000549316406	206.0500030517578	207.1199951171875	204.7122344970703	856800
190	2021-04-23	208.27999877929688	210.16000366210938	207.5399932861328	209.08999633789062	206.65933227539062	1030900
191	2021-04-26	211.05999755859375	211.4199981689453	206.11000061035156	206.47999572753906	204.0796661376953	848600
192	2021-04-27	206.6199951171875	208.13999938964844	205.08999633789062	207.92999267578125	205.51280212402344	918800
193	2021-04-28	207.86000061035156	211.42999267578125	205.47000122070312	206.5500030517578	204.14886474609375	1779300
194	2021-04-29	208.9199981689453	210.6999969482422	207.6999969482422	209.49000549316406	207.0546875	1022500
195	2021-04-30	207.0	207.92999267578125	205.64999389648438	206.77000427246094	204.36630249023438	1457000
196	2021-05-03	208.72000122070312	211.91000366210938	207.49000549316406	210.57000732421875	208.12213134765625	1851800
197	2021-05-04	210.4499969482422	213.52000427246094	209.4199981689453	210.72000122070312	208.2703857421875	1904300
198	2021-05-05	210.64999389648438	217.77000427246094	210.3699951171875	213.11000061035156	210.63259887695312	1541700
199	2021-05-06	214.0	217.6999969482422	214.0	217.39999389648438	214.8727264404297	1321700
200	2021-05-07	217.39999389648438	220.36000061035156	215.91000366210938	219.69000244140625	217.1361083984375	1297500
201	2021-05-10	221.0	225.0	220.24000549316406	220.69000244140625	218.12448120117188	1556500
202	2021-05-11	219.0	220.0	214.25	217.69000244140625	215.15936279296875	1011500
203	2021-05-12	216.72000122070312	217.52999877929688	209.72000122070312	209.88999938964844	207.4500274658203	1405200
204	2021-05-13	211.0500030517578	216.8000030517578	210.64999389648438	216.10000610351562	213.58782958984375	1512600
205	2021-05-14	217.10000610351562	218.49000549316406	215.6999969482422	216.00999450683594	213.49888610839844	907100
206	2021-05-17	216.0	216.5500030517578	213.8000030517578	214.8300018310547	212.33261108398438	728300
207	2021-05-18	215.52999877929688	216.08999633789062	211.52999877929688	211.8699951171875	209.40701293945312	917900
208	2021-05-19	209.41000366210938	209.86000061035156	206.16000366210938	208.58999633789062	206.16513061523438	1157700
209	2021-05-20	210.0	210.58999633789062	207.85000610351562	209.2100067138672	206.77793884277344	1108100
210	2021-05-21	209.97999572753906	212.7899932861328	209.83999633789062	210.11000061035156	207.66748046875	962500
211	2021-05-24	212.30999755859375	212.7899932861328	210.0399932861328	211.58999633789062	209.13026428222656	1321900
212	2021-05-25	212.36000061035156	214.1999969482422	212.1199951171875	212.19000244140625	209.72329711914062	1181300
213	2021-05-26	212.63999938964844	214.1300048828125	212.00999450683594	212.63999938964844	210.16806030273438	909500
214	2021-05-27	214.82000732421875	214.9499969482422	213.5399932861328	214.3800048828125	211.88783264160156	1194900
215	2021-05-28	215.47000122070312	217.2100067138672	214.55999755859375	216.8000030517578	214.2797088623047	858100
216	2021-06-01	218.9499969482422	219.58999633789062	214.8800048828125	215.88999938964844	213.38027954101562	800600
217	2021-06-02	215.9499969482422	216.4600067138672	212.61000061035156	213.02999877929688	210.55352783203125	723000
218	2021-06-03	212.32000732421875	213.22999572753906	210.07000732421875	212.22000122070312	209.75294494628906	834000
219	2021-06-04	212.8699951171875	213.35000610351562	211.4600067138672	212.85000610351562	210.37562561035156	497200
220	2021-06-07	212.42999267578125	212.42999267578125	208.24000549316406	209.14999389648438	207.40069580078125	1071400
221	2021-06-08	209.02000427246094	209.02000427246094	205.74000549316406	208.86000061035156	207.11314392089844	732000
222	2021-06-09	208.14999389648438	208.14999389648438	205.82000732421875	206.57000732421875	204.84230041503906	729900
223	2021-06-10	207.69000244140625	207.72999572753906	203.61000061035156	204.0	202.2937774658203	1044100
224	2021-06-11	204.97999572753906	205.69000244140625	202.1999969482422	203.3699951171875	201.66905212402344	973300
225	2021-06-14	202.83999633789062	203.32000732421875	200.8800048828125	202.94000244140625	201.24264526367188	802500
226	2021-06-15	203.27999877929688	203.5399932861328	201.32000732421875	202.25	200.55841064453125	803900
227	2021-06-16	201.69000244140625	201.69000244140625	196.64999389648438	196.74000549316406	195.09451293945312	1169600
228	2021-06-17	198.5	198.5	194.42999267578125	195.41000366210938	193.775634765625	1598400
229	2021-06-18	192.9499969482422	196.61000061035156	192.02000427246094	194.9199981689453	193.28973388671875	1865600
230	2021-06-21	196.49000549316406	200.33999633789062	196.13999938964844	198.7899932861328	197.12734985351562	1052900
231	2021-06-22	198.44000244140625	199.2100067138672	196.97000122070312	198.4499969482422	196.79019165039062	520700
232	2021-06-23	199.02999877929688	199.77000427246094	197.1199951171875	198.47999572753906	196.8199462890625	757100
233	2021-06-24	200.25999450683594	203.22999572753906	199.25	202.58999633789062	200.89556884765625	1461100
234	2021-06-25	203.6699981689453	206.35000610351562	203.27000427246094	204.82000732421875	203.10693359375	1512000
235	2021-06-28	204.67999267578125	205.4600067138672	202.74000549316406	204.83999633789062	203.1267547607422	977900
236	2021-06-29	205.08999633789062	206.3300018310547	204.02999877929688	204.38999938964844	202.68051147460938	619100
237	2021-06-30	203.91000366210938	205.30999755859375	203.39999389648438	204.99000549316406	203.27549743652344	681000
238	2021-07-01	206.3800048828125	207.1199951171875	205.27999877929688	206.44000244140625	204.71337890625	581800
239	2021-07-02	206.9199981689453	208.77000427246094	205.74000549316406	207.9499969482422	206.2107391357422	800800
240	2021-07-06	208.0	208.47999572753906	204.0800018310547	205.97999572753906	204.25721740722656	756500
241	2021-07-07	205.22000122070312	209.0	205.22000122070312	208.77000427246094	207.02389526367188	958100
242	2021-07-08	205.80999755859375	207.05999755859375	203.72000122070312	205.4499969482422	203.7316436767578	690200
243	2021-07-09	207.85000610351562	209.89999389648438	206.92999267578125	208.52999877929688	206.785888671875	875400
244	2021-07-12	208.52999877929688	209.86000061035156	208.0	209.42999267578125	207.67835998535156	954400
245	2021-07-13	210.0	210.9199981689453	206.32000732421875	207.05999755859375	205.32818603515625	1169200
246	2021-07-14	207.2100067138672	207.92999267578125	204.44000244140625	205.9600067138672	204.23739624023438	698900
247	2021-07-15	205.0	208.1999969482422	204.61000061035156	206.8300018310547	205.10011291503906	524700
248	2021-07-16	207.32000732421875	207.8000030517578	202.57000732421875	203.0500030517578	201.3517303466797	558900
249	2021-07-19	200.25	200.9600067138672	196.92999267578125	200.35000610351562	198.67431640625	855100
250	2021-07-20	200.49000549316406	204.6199951171875	200.14999389648438	203.94000244140625	202.23428344726562	976600
251	2021-07-21	205.0	207.02999877929688	203.72999572753906	204.25999450683594	202.55160522460938	580400
252	2021-07-22	205.22000122070312	205.6300048828125	201.66000366210938	202.27000427246094	200.57826232910156	853300
253	2021-07-23	203.58999633789062	205.17999267578125	202.77999877929688	204.19000244140625	202.48219299316406	781400
254	2021-07-26	205.82000732421875	206.91000366210938	203.86000061035156	205.97999572753906	204.25721740722656	969400
255	2021-07-27	199.75	202.08999633789062	197.0	201.61000061035156	199.9237823486328	1480300
256	2021-07-28	202.24000549316406	202.35000610351562	195.1300048828125	195.44000244140625	193.8053741455078	1429200
257	2021-07-29	197.11000061035156	198.3000030517578	195.4600067138672	197.7899932861328	196.13571166992188	1222500
258	2021-07-30	197.66000366210938	199.50999450683594	195.42999267578125	197.0500030517578	195.4019012451172	1440200
259	2021-08-02	198.07000732421875	200.6300048828125	195.25999450683594	195.7899932861328	194.15243530273438	861700
260	2021-08-03	197.3800048828125	200.24000549316406	194.83999633789062	199.0	197.33560180664062	923100
261	2021-08-04	197.7100067138672	198.72999572753906	194.99000549316406	195.00999450683594	193.37896728515625	658300
262	2021-08-05	196.77000427246094	198.0	195.0399932861328	196.25	194.6085968017578	983900
263	2021-08-06	197.88999938964844	198.58999633789062	196.22999572753906	196.61000061035156	194.96559143066406	771200
264	2021-08-09	196.0	196.75999450683594	194.25999450683594	195.60000610351562	193.9640350341797	599300
265	2021-08-10	196.10000610351562	198.64999389648438	195.3300018310547	198.02000427246094	196.36380004882812	701200
266	2021-08-11	198.05999755859375	202.3300018310547	197.52999877929688	202.1999969482422	200.5088348388672	992400
267	2021-08-12	202.24000549316406	203.69000244140625	199.72999572753906	200.7899932861328	199.11062622070312	536800
268	2021-08-13	200.6999969482422	201.25	199.35000610351562	200.1199951171875	198.44622802734375	565000
269	2021-08-16	199.97999572753906	200.64999389648438	197.58999633789062	200.49000549316406	198.81314086914062	655200
270	2021-08-17	198.77000427246094	199.7100067138672	192.7899932861328	194.5	192.87322998046875	1102000
271	2021-08-18	192.99000549316406	194.97000122070312	191.33999633789062	192.69000244140625	191.078369140625	1065600
272	2021-08-19	191.24000549316406	192.16000366210938	187.52999877929688	189.67999267578125	188.0935516357422	1012700
273	2021-08-20	189.72999572753906	191.0	188.60000610351562	190.38999938964844	188.797607421875	911900
274	2021-08-23	191.86000061035156	192.39999389648438	189.99000549316406	190.52999877929688	188.9364471435547	683600
275	2021-08-24	191.32000732421875	193.5500030517578	190.75999450683594	192.49000549316406	190.8800506591797	979700
276	2021-08-25	193.52999877929688	194.75999450683594	192.17999267578125	194.17999267578125	192.555908203125	609900
277	2021-08-26	193.7899932861328	194.07000732421875	192.42999267578125	193.2899932861328	191.67335510253906	533100
278	2021-08-27	194.0500030517578	194.58999633789062	193.3800048828125	194.0500030517578	192.427001953125	795600
279	2021-08-30	195.02000427246094	196.1300048828125	194.07000732421875	194.8800048828125	193.25006103515625	850400
280	2021-08-31	194.8699951171875	195.07000732421875	192.1699981689453	193.27000427246094	191.65353393554688	1215000
281	2021-09-01	193.6699981689453	194.0399932861328	190.64999389648438	192.5	190.88995361328125	873100
282	2021-09-02	192.83999633789062	193.39999389648438	190.36000061035156	193.08999633789062	191.4750213623047	1367100
283	2021-09-03	192.5399932861328	192.6199951171875	190.64999389648438	191.10000610351562	190.2801971435547	896900
284	2021-09-07	189.3699951171875	189.85000610351562	183.1699981689453	183.22999572753906	182.44393920898438	2111700
285	2021-09-08	183.2899932861328	189.00999450683594	183.05999755859375	188.30999755859375	187.5021514892578	1981800
286	2021-09-09	188.17999267578125	192.83999633789062	187.41000366210938	188.5500030517578	187.74111938476562	1139000
287	2021-09-10	188.9499969482422	189.74000549316406	186.3000030517578	186.4199981689453	185.62025451660156	977500
288	2021-09-13	188.64999389648438	189.13999938964844	184.52000427246094	186.4600067138672	185.66009521484375	794200
289	2021-09-14	187.5800018310547	187.5800018310547	181.52999877929688	182.3800048828125	181.59759521484375	994600
290	2021-09-15	182.3800048828125	187.19000244140625	182.1199951171875	185.7100067138672	184.91331481933594	877400
291	2021-09-16	185.7100067138672	189.3800048828125	184.77000427246094	187.72000122070312	186.91468811035156	1489000
292	2021-09-17	188.00999450683594	188.88999938964844	185.97999572753906	186.24000549316406	185.4410400390625	1589200
293	2021-09-20	182.8699951171875	184.4499969482422	181.8000030517578	183.99000549316406	183.20068359375	975100
294	2021-09-21	184.67999267578125	184.67999267578125	178.3000030517578	179.88999938964844	179.11827087402344	1285500
295	2021-09-22	181.97000122070312	183.72000122070312	181.47999572753906	181.80999755859375	181.030029296875	852300
296	2021-09-23	182.94000244140625	185.66000366210938	182.80999755859375	184.4499969482422	183.65870666503906	1157100
297	2021-09-24	184.3800048828125	186.0	184.02000427246094	185.36000061035156	184.56480407714844	900200
298	2021-09-27	185.52000427246094	188.47999572753906	185.3699951171875	186.30999755859375	185.51072692871094	960500
299	2021-09-28	185.64999389648438	186.6199951171875	180.6300048828125	181.55999755859375	180.78111267089844	1073200
300	2021-09-29	181.47000122070312	183.4499969482422	180.88999938964844	182.1199951171875	181.3386993408203	588100
301	2021-09-30	183.3300018310547	183.44000244140625	175.25	175.30999755859375	174.55792236328125	1253600
302	2021-10-01	175.83999633789062	176.36000061035156	172.39999389648438	174.8699951171875	174.11981201171875	1490700
303	2021-10-04	173.57000732421875	175.92999267578125	172.7100067138672	173.9499969482422	173.20375061035156	1118000
304	2021-10-05	174.82000732421875	178.1300048828125	173.61000061035156	176.4600067138672	175.7030029296875	608800
305	2021-10-06	174.99000549316406	176.8800048828125	173.25	176.8300018310547	176.0714111328125	796200
306	2021-10-07	178.92999267578125	181.25999450683594	177.44000244140625	177.61000061035156	176.84805297851562	714400
307	2021-10-08	178.39999389648438	179.19000244140625	177.17999267578125	177.27999877929688	176.51947021484375	523200
308	2021-10-11	177.5399932861328	178.19000244140625	174.63999938964844	174.7899932861328	174.04014587402344	496100
309	2021-10-12	175.6999969482422	175.72000122070312	173.1300048828125	173.72999572753906	172.9846954345703	726200
310	2021-10-13	173.24000549316406	174.1300048828125	171.7899932861328	173.3000030517578	172.55654907226562	782000
311	2021-10-14	175.22999572753906	180.14999389648438	174.3300018310547	179.5	178.72994995117188	1001000
312	2021-10-15	180.8000030517578	182.66000366210938	180.42999267578125	181.6699981689453	180.89064025878906	1025800
313	2021-10-18	180.1999969482422	183.4199981689453	179.4600067138672	182.72000122070312	181.93614196777344	869700
314	2021-10-19	184.11000061035156	184.83999633789062	182.99000549316406	184.32000732421875	183.52928161621094	872600
315	2021-10-20	184.49000549316406	188.72000122070312	184.49000549316406	187.57000732421875	186.7653350830078	1155400
316	2021-10-21	186.60000610351562	188.0500030517578	185.86000061035156	187.94000244140625	187.1337432861328	620900
317	2021-10-22	188.42999267578125	189.92999267578125	187.3800048828125	188.08999633789062	187.28309631347656	731100
318	2021-10-25	187.60000610351562	190.36000061035156	186.66000366210938	189.08999633789062	188.27880859375	1037900
319	2021-10-26	190.22999572753906	190.22999572753906	186.61000061035156	186.72000122070312	185.91897583007812	607300
320	2021-10-27	186.75999450683594	189.6699981689453	185.22999572753906	186.22999572753906	185.4310760498047	1113600
321	2021-10-28	179.6199951171875	185.11000061035156	177.0	185.0800018310547	184.2860107421875	2121000
322	2021-10-29	183.38999938964844	183.50999450683594	178.89999389648438	179.72999572753906	178.95895385742188	2215100
323	2021-11-01	177.39999389648438	180.25999450683594	174.30999755859375	177.99000549316406	177.22642517089844	1397200
324	2021-11-02	178.88999938964844	183.5800018310547	177.7899932861328	182.67999267578125	181.89630126953125	1525800
325	2021-11-03	180.0399932861328	188.2100067138672	179.0399932861328	187.41000366210938	186.60601806640625	1782700
326	2021-11-04	187.64999389648438	188.17999267578125	183.77999877929688	184.27000427246094	183.4794921875	890100
327	2021-11-05	185.85000610351562	189.0800018310547	183.35000610351562	183.8300018310547	183.04136657714844	897700
328	2021-11-08	185.22999572753906	185.9199981689453	183.22999572753906	184.7100067138672	183.9176025390625	708900
329	2021-11-09	185.02999877929688	188.13999938964844	184.7899932861328	188.02000427246094	187.21339416503906	650200
330	2021-11-10	187.8000030517578	190.1300048828125	187.0500030517578	187.39999389648438	186.59605407714844	655000
331	2021-11-11	187.8300018310547	190.8000030517578	187.11000061035156	190.2899932861328	189.47364807128906	957800
332	2021-11-12	190.97999572753906	199.1999969482422	190.0800018310547	196.61000061035156	195.76654052734375	2007200
333	2021-11-15	196.36000061035156	198.13999938964844	193.82000732421875	194.2100067138672	193.37684631347656	1277300
334	2021-11-16	194.52999877929688	197.3300018310547	194.52999877929688	196.08999633789062	195.248779296875	1215800
335	2021-11-17	196.88999938964844	197.02999877929688	192.9199981689453	193.7899932861328	192.95863342285156	1165300
336	2021-11-18	193.9499969482422	195.42999267578125	191.92999267578125	192.30999755859375	191.4849853515625	1130100
337	2021-11-19	191.08999633789062	192.32000732421875	189.74000549316406	190.25	189.433837890625	1371700
338	2021-11-22	191.00999450683594	191.5	187.1199951171875	187.5800018310547	186.77528381347656	2351700
339	2021-11-23	187.82000732421875	190.1300048828125	186.5800018310547	189.5	188.68704223632812	1572400
340	2021-11-24	188.1999969482422	190.25999450683594	187.4499969482422	189.6999969482422	188.8861846923828	839900
341	2021-11-26	185.6699981689453	187.13999938964844	181.0500030517578	182.72999572753906	181.9460906982422	672500
342	2021-11-29	184.67999267578125	185.3699951171875	182.74000549316406	184.14999389648438	183.36000061035156	1043200
343	2021-11-30	181.4600067138672	182.22000122070312	174.75	174.75999450683594	174.75999450683594	2964800
344	2021-12-01	178.00999450683594	179.1300048828125	171.0500030517578	171.07000732421875	171.07000732421875	1543200
345	2021-12-02	172.2899932861328	177.4499969482422	171.57000732421875	176.63999938964844	176.63999938964844	1818000
346	2021-12-03	177.11000061035156	182.80999755859375	175.47000122070312	182.05999755859375	182.05999755859375	1903100