Volt/voltron/data/SWK.csv

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