Volt/voltron/data/SWKS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	131.47000122070312	136.0	128.55999755859375	131.61000061035156	129.9482879638672	3028100
3	2020-07-27	133.61000061035156	137.75999450683594	132.32000732421875	136.69000244140625	134.9641571044922	2274400
4	2020-07-28	137.3699951171875	137.9499969482422	134.4600067138672	134.66000366210938	132.95977783203125	1752100
5	2020-07-29	135.8800048828125	137.22000122070312	134.58999633789062	136.4499969482422	134.72718811035156	1330600
6	2020-07-30	134.9199981689453	142.25999450683594	134.8000030517578	142.19000244140625	140.39471435546875	3187900
7	2020-07-31	144.41000366210938	145.89999389648438	141.25	145.5800018310547	143.74191284179688	3537500
8	2020-08-03	146.92999267578125	149.49000549316406	146.55999755859375	147.1999969482422	145.3414306640625	1882800
9	2020-08-04	147.44000244140625	147.88999938964844	142.9600067138672	145.27000427246094	143.43582153320312	1822700
10	2020-08-05	144.85000610351562	146.1199951171875	143.4499969482422	145.3699951171875	143.5345458984375	1427900
11	2020-08-06	145.6999969482422	149.19000244140625	145.08999633789062	148.07000732421875	146.20046997070312	1267300
12	2020-08-07	148.7100067138672	148.72999572753906	142.39999389648438	144.3699951171875	142.54718017578125	1526100
13	2020-08-10	143.83999633789062	144.49000549316406	141.0	143.5399932861328	142.22021484375	1499700
14	2020-08-11	143.19000244140625	144.57000732421875	140.77000427246094	141.3300018310547	140.03053283691406	1656500
15	2020-08-12	142.33999633789062	147.85000610351562	141.35000610351562	147.55999755859375	146.20326232910156	1640900
16	2020-08-13	147.6999969482422	149.32000732421875	146.8000030517578	148.05999755859375	146.69866943359375	1412800
17	2020-08-14	148.47999572753906	148.6199951171875	145.5	146.1199951171875	144.7764892578125	997900
18	2020-08-17	147.3699951171875	147.67999267578125	144.63999938964844	146.08999633789062	144.74676513671875	1215200
19	2020-08-18	145.47000122070312	146.6199951171875	143.07000732421875	143.19000244140625	141.87344360351562	1178700
20	2020-08-19	143.58999633789062	143.8699951171875	141.42999267578125	142.0500030517578	140.74392700195312	1717100
21	2020-08-20	140.63999938964844	142.25999450683594	139.36000061035156	140.6300048828125	139.33697509765625	1708500
22	2020-08-21	140.25	142.30999755859375	139.39999389648438	142.0500030517578	140.74392700195312	1322500
23	2020-08-24	143.6699981689453	144.25	141.02000427246094	142.25	140.94207763671875	1541000
24	2020-08-25	142.9600067138672	143.8800048828125	141.41000366210938	142.52999877929688	141.21949768066406	1189500
25	2020-08-26	142.47999572753906	143.8000030517578	141.2899932861328	142.7100067138672	141.3978729248047	1320400
26	2020-08-27	143.47000122070312	143.47000122070312	138.6999969482422	140.10000610351562	138.8118438720703	1754100
27	2020-08-28	140.72000122070312	143.7100067138672	140.2899932861328	143.6199951171875	142.29946899414062	1060400
28	2020-08-31	143.4499969482422	145.38999938964844	141.94000244140625	144.85000610351562	143.51817321777344	2039200
29	2020-09-01	145.97999572753906	147.75999450683594	144.5399932861328	146.4600067138672	145.11337280273438	1472500
30	2020-09-02	148.5	154.24000549316406	147.22000122070312	153.2899932861328	151.88055419921875	2137200
31	2020-09-03	149.00999450683594	149.58999633789062	139.42999267578125	139.91000366210938	138.6236114501953	3485900
32	2020-09-04	139.6199951171875	141.64999389648438	133.86000061035156	139.00999450683594	137.73187255859375	3237100
33	2020-09-08	133.10000610351562	135.44000244140625	130.72000122070312	130.83999633789062	129.63697814941406	2678600
34	2020-09-09	135.1199951171875	138.5800018310547	135.0800018310547	137.61000061035156	136.34474182128906	2713100
35	2020-09-10	139.27000427246094	140.64999389648438	134.19000244140625	135.22999572753906	133.9866180419922	2172200
36	2020-09-11	137.57000732421875	138.44000244140625	134.1300048828125	136.14999389648438	134.89816284179688	1496100
37	2020-09-14	137.44000244140625	138.8800048828125	136.0800018310547	137.7899932861328	136.52308654785156	1182200
38	2020-09-15	139.38999938964844	142.75999450683594	139.3000030517578	140.91000366210938	139.61439514160156	1760800
39	2020-09-16	142.41000366210938	142.8300018310547	140.25	140.33999633789062	139.0496368408203	1460500
40	2020-09-17	134.9600067138672	138.8300018310547	134.9600067138672	138.36000061035156	137.0878448486328	1825800
41	2020-09-18	139.42999267578125	139.91000366210938	133.6699981689453	136.00999450683594	134.7594451904297	2415300
42	2020-09-21	133.5800018310547	134.63999938964844	131.44000244140625	134.25	133.01565551757812	2050800
43	2020-09-22	135.58999633789062	139.6999969482422	133.77000427246094	139.63999938964844	138.3560791015625	1695400
44	2020-09-23	139.05999755859375	139.6300048828125	133.58999633789062	133.9199981689453	132.6886749267578	1369000
45	2020-09-24	131.9600067138672	137.6300048828125	131.94000244140625	135.1999969482422	133.9569091796875	2145300
46	2020-09-25	135.60000610351562	138.91000366210938	133.6199951171875	138.0	136.73117065429688	1909000
47	2020-09-28	140.6300048828125	144.00999450683594	139.02000427246094	143.97000122070312	142.64627075195312	2052300
48	2020-09-29	145.1999969482422	146.47999572753906	143.7100067138672	144.35000610351562	143.0227813720703	1452600
49	2020-09-30	143.52000427246094	147.1300048828125	143.36000061035156	145.5	144.16220092773438	1826000
50	2020-10-01	147.5	152.47999572753906	147.13999938964844	152.10000610351562	150.70152282714844	1983900
51	2020-10-02	148.10000610351562	149.6199951171875	146.8000030517578	146.8300018310547	145.47998046875	1604000
52	2020-10-05	148.10000610351562	151.75999450683594	148.10000610351562	151.6199951171875	150.22592163085938	1359900
53	2020-10-06	150.5800018310547	151.6999969482422	146.5399932861328	147.27000427246094	145.91592407226562	1568900
54	2020-10-07	149.9499969482422	151.02999877929688	149.02999877929688	149.86000061035156	148.48211669921875	1331700
55	2020-10-08	151.0	151.66000366210938	149.80999755859375	151.5500030517578	150.1565704345703	2172700
56	2020-10-09	153.3000030517578	154.83999633789062	152.47999572753906	154.27999877929688	152.86146545410156	1897000
57	2020-10-12	156.47999572753906	158.61000061035156	155.25999450683594	157.08999633789062	155.6456298828125	2307900
58	2020-10-13	157.77999877929688	158.0	152.39999389648438	153.1999969482422	151.79139709472656	2023900
59	2020-10-14	154.77999877929688	154.8300018310547	151.80999755859375	153.30999755859375	151.900390625	1121000
60	2020-10-15	150.55999755859375	153.74000549316406	149.60000610351562	153.3800048828125	151.96975708007812	965500
61	2020-10-16	154.39999389648438	154.9199981689453	152.9199981689453	153.14999389648438	151.7418670654297	1110000
62	2020-10-19	154.50999450683594	156.97999572753906	150.3800048828125	151.13999938964844	149.75033569335938	1188900
63	2020-10-20	152.66000366210938	153.9600067138672	151.42999267578125	152.4499969482422	151.04827880859375	954300
64	2020-10-21	152.6199951171875	153.5	150.30999755859375	150.38999938964844	149.0072479248047	858400
65	2020-10-22	150.91000366210938	151.52999877929688	147.3300018310547	149.72999572753906	148.35330200195312	903400
66	2020-10-23	149.58999633789062	150.5500030517578	148.82000732421875	149.75999450683594	148.38302612304688	819300
67	2020-10-26	148.38999938964844	148.75999450683594	144.80999755859375	147.2899932861328	145.93572998046875	1311300
68	2020-10-27	147.49000549316406	148.1999969482422	144.41000366210938	145.1199951171875	143.7856903076172	1100900
69	2020-10-28	142.35000610351562	142.94000244140625	139.08999633789062	139.7899932861328	138.5046844482422	1707300
70	2020-10-29	140.0	146.7899932861328	139.8000030517578	145.16000366210938	143.82533264160156	1459600
71	2020-10-30	142.8300018310547	143.91000366210938	139.6300048828125	141.2899932861328	139.9908905029297	1796000
72	2020-11-02	143.3800048828125	144.85000610351562	139.94000244140625	142.1199951171875	140.8132781982422	2388700
73	2020-11-03	141.9199981689453	142.92999267578125	134.83999633789062	138.8000030517578	137.5238037109375	5238800
74	2020-11-04	142.08999633789062	142.6199951171875	139.14999389648438	139.52999877929688	138.24710083007812	3016100
75	2020-11-05	143.86000061035156	149.32000732421875	142.5	149.1199951171875	147.74891662597656	5281200
76	2020-11-06	148.08999633789062	148.7100067138672	143.9199981689453	146.74000549316406	145.3907928466797	2581600
77	2020-11-09	151.35000610351562	151.88999938964844	144.4199981689453	144.5800018310547	143.2506561279297	2372500
78	2020-11-10	142.8699951171875	143.99000549316406	136.86000061035156	137.24000549316406	135.97813415527344	2588300
79	2020-11-11	139.74000549316406	144.5	139.16000366210938	143.8699951171875	142.54718017578125	1982100
80	2020-11-12	143.89999389648438	144.42999267578125	140.33999633789062	141.33999633789062	140.0404510498047	1941500
81	2020-11-13	144.13999938964844	145.0500030517578	140.9499969482422	141.5	140.198974609375	1374800
82	2020-11-16	141.0	143.74000549316406	140.6699981689453	143.41000366210938	142.09141540527344	1922300
83	2020-11-17	143.1699981689453	143.50999450683594	140.5500030517578	140.77999877929688	139.485595703125	1474600
84	2020-11-18	141.11000061035156	141.24000549316406	137.44000244140625	137.55999755859375	136.781005859375	2014000
85	2020-11-19	137.17999267578125	139.5	136.0	139.36000061035156	138.57080078125	1795100
86	2020-11-20	139.25	141.75999450683594	138.38999938964844	140.38999938964844	139.59498596191406	1764000
87	2020-11-23	141.0500030517578	141.77999877929688	136.55999755859375	138.02999877929688	137.2483367919922	3068100
88	2020-11-24	138.50999450683594	139.7100067138672	135.3300018310547	138.85000610351562	138.06370544433594	2235900
89	2020-11-25	138.74000549316406	138.91000366210938	134.27999877929688	135.9499969482422	135.18011474609375	3035500
90	2020-11-27	136.8800048828125	138.77000427246094	135.97000122070312	136.16000366210938	135.38893127441406	1215700
91	2020-11-30	136.3800048828125	141.25	136.3800048828125	141.1699981689453	140.3705596923828	2734000
92	2020-12-01	142.00999450683594	145.4600067138672	141.16000366210938	144.0	143.18453979492188	2616200
93	2020-12-02	143.35000610351562	145.05999755859375	142.50999450683594	143.4499969482422	142.63763427734375	1276300
94	2020-12-03	144.22999572753906	145.35000610351562	143.0500030517578	143.7100067138672	142.89617919921875	1218000
95	2020-12-04	143.74000549316406	150.27999877929688	143.72999572753906	150.1699981689453	149.31959533691406	2174700
96	2020-12-07	151.41000366210938	154.11000061035156	150.5500030517578	153.4199981689453	152.5511932373047	2276200
97	2020-12-08	153.60000610351562	156.0	152.75999450683594	155.7899932861328	154.9077606201172	1522700
98	2020-12-09	155.0	155.0399932861328	147.4600067138672	148.2899932861328	147.45022583007812	2562500
99	2020-12-10	147.36000061035156	148.05999755859375	145.52999877929688	145.5399932861328	144.71580505371094	1749900
100	2020-12-11	143.89999389648438	144.4499969482422	138.61000061035156	139.24000549316406	138.4514923095703	3549800
101	2020-12-14	140.0	140.42999267578125	137.94000244140625	139.25999450683594	138.47137451171875	2933300
102	2020-12-15	143.1699981689453	146.39999389648438	142.9600067138672	144.67999267578125	143.8606719970703	2291300
103	2020-12-16	144.92999267578125	148.41000366210938	143.60000610351562	147.5399932861328	146.7044677734375	1961400
104	2020-12-17	149.0	150.2899932861328	145.39999389648438	145.52999877929688	144.7058563232422	1833600
105	2020-12-18	146.4600067138672	149.41000366210938	145.05999755859375	148.19000244140625	147.35081481933594	2823000
106	2020-12-21	145.5500030517578	148.2100067138672	145.1699981689453	147.7100067138672	146.87353515625	1487300
107	2020-12-22	148.3699951171875	151.74000549316406	147.83999633789062	149.42999267578125	148.58377075195312	1320300
108	2020-12-23	150.08999633789062	152.94000244140625	148.75	150.74000549316406	149.88636779785156	1431400
109	2020-12-24	150.9499969482422	151.35000610351562	149.5	151.2100067138672	150.35369873046875	480400
110	2020-12-28	152.75999450683594	153.77999877929688	151.8000030517578	153.22000122070312	152.35231018066406	1039100
111	2020-12-29	153.8000030517578	154.83999633789062	149.6199951171875	150.41000366210938	149.55824279785156	1441200
112	2020-12-30	151.10000610351562	153.6999969482422	151.05999755859375	152.75	151.88497924804688	770400
113	2020-12-31	153.16000366210938	153.3699951171875	151.97000122070312	152.8800048828125	152.01425170898438	950000
114	2021-01-04	153.3300018310547	155.69000244140625	148.02000427246094	150.72000122070312	149.86647033691406	2180200
115	2021-01-05	150.1199951171875	156.4600067138672	150.0	156.3000030517578	155.41488647460938	2053900
116	2021-01-06	154.77999877929688	162.35000610351562	153.0	158.49000549316406	157.5924835205078	2102900
117	2021-01-07	160.9199981689453	163.4199981689453	160.00999450683594	162.67999267578125	161.7587432861328	1701200
118	2021-01-08	164.7899932861328	165.99000549316406	160.60000610351562	163.47999572753906	162.55421447753906	1598500
119	2021-01-11	160.1199951171875	163.35000610351562	159.27999877929688	162.0500030517578	161.13230895996094	1766700
120	2021-01-12	162.07000732421875	162.4499969482422	158.08999633789062	158.17999267578125	157.2842254638672	1807500
121	2021-01-13	158.0	159.1699981689453	155.7899932861328	157.88999938964844	156.99588012695312	1252800
122	2021-01-14	157.6999969482422	161.07000732421875	157.1999969482422	157.97999572753906	157.08535766601562	1521100
123	2021-01-15	154.00999450683594	156.5	150.1300048828125	152.0	151.13922119140625	2305800
124	2021-01-19	154.52999877929688	162.1999969482422	154.00999450683594	161.38999938964844	160.47605895996094	2439700
125	2021-01-20	163.10000610351562	168.9499969482422	162.72000122070312	162.94000244140625	162.01727294921875	2021200
126	2021-01-21	163.47000122070312	163.8699951171875	160.61000061035156	163.52000427246094	162.593994140625	1434100
127	2021-01-22	161.7100067138672	162.47999572753906	160.1999969482422	161.27000427246094	160.3567352294922	1215000
128	2021-01-25	166.63999938964844	170.69000244140625	163.36000061035156	165.67999267578125	164.7417449951172	4702400
129	2021-01-26	166.0	166.38999938964844	162.22000122070312	163.1300048828125	162.20620727539062	1833800
130	2021-01-27	160.6199951171875	161.99000549316406	154.4499969482422	155.85000610351562	154.96743774414062	2711600
131	2021-01-28	159.99000549316406	162.91000366210938	157.61000061035156	159.7899932861328	158.88511657714844	3866800
132	2021-01-29	187.72999572753906	188.33999633789062	167.3300018310547	169.25	168.2915496826172	9055500
133	2021-02-01	174.3000030517578	186.5	174.3000030517578	185.7899932861328	184.7378692626953	5643300
134	2021-02-02	188.5800018310547	189.6999969482422	181.35000610351562	185.49000549316406	184.4395751953125	3755500
135	2021-02-03	186.47000122070312	186.75	179.07000732421875	179.4600067138672	178.4437255859375	3185400
136	2021-02-04	178.1999969482422	181.0	172.88999938964844	179.10000610351562	178.0857696533203	5007300
137	2021-02-05	180.08999633789062	182.0	178.24000549316406	178.9499969482422	177.93661499023438	2509000
138	2021-02-08	180.32000732421875	182.5	178.52999877929688	181.57000732421875	180.54177856445312	2182700
139	2021-02-09	180.74000549316406	186.69000244140625	180.6199951171875	182.91000366210938	181.8741912841797	2504500
140	2021-02-10	184.6999969482422	186.60000610351562	181.1999969482422	185.2899932861328	184.24070739746094	2018700
141	2021-02-11	186.8800048828125	189.49000549316406	184.22999572753906	188.75999450683594	187.69105529785156	2072900
142	2021-02-12	187.6699981689453	190.33999633789062	186.17999267578125	189.5	188.9273223876953	1903700
143	2021-02-16	191.2100067138672	195.82000732421875	191.05999755859375	194.13999938964844	193.5532989501953	2491700
144	2021-02-17	192.86000061035156	193.77999877929688	187.6999969482422	192.08999633789062	191.50949096679688	2127300
145	2021-02-18	189.10000610351562	190.7100067138672	185.52999877929688	187.91000366210938	187.34213256835938	2389700
146	2021-02-19	190.1199951171875	193.41000366210938	189.4199981689453	192.1699981689453	191.58924865722656	2016600
147	2021-02-22	189.47999572753906	192.0	183.63999938964844	183.92999267578125	183.3741455078125	2459900
148	2021-02-23	181.6699981689453	185.3300018310547	174.50999450683594	183.75	183.19468688964844	2556400
149	2021-02-24	181.7100067138672	190.5800018310547	180.0399932861328	190.36000061035156	189.7847137451172	2321800
150	2021-02-25	186.5500030517578	188.8699951171875	175.0	176.13999938964844	175.60769653320312	3717000
151	2021-02-26	179.36000061035156	180.72000122070312	173.91000366210938	177.82000732421875	177.28262329101562	2914000
152	2021-03-01	181.10000610351562	186.7899932861328	178.64999389648438	186.4600067138672	185.89651489257812	2115600
153	2021-03-02	187.30999755859375	187.30999755859375	179.8300018310547	179.88999938964844	179.3463592529297	1575400
154	2021-03-03	180.75	181.22000122070312	175.07000732421875	175.2100067138672	174.68051147460938	1827900
155	2021-03-04	174.13999938964844	175.2899932861328	163.69000244140625	167.2100067138672	166.70468139648438	2990500
156	2021-03-05	168.1999969482422	173.7100067138672	159.5399932861328	173.44000244140625	172.9158477783203	3579800
157	2021-03-08	171.2899932861328	172.63999938964844	161.0	161.1999969482422	160.7128448486328	3494600
158	2021-03-09	167.6199951171875	173.33999633789062	164.42999267578125	172.41000366210938	171.8889617919922	2589100
159	2021-03-10	171.69000244140625	174.39999389648438	166.27000427246094	167.66000366210938	167.1533203125	2852000
160	2021-03-11	173.05999755859375	176.64999389648438	172.72999572753906	173.75	173.22491455078125	2371900
161	2021-03-12	169.5800018310547	172.69000244140625	167.91000366210938	172.30999755859375	171.7892608642578	1590200
162	2021-03-15	173.60000610351562	178.97000122070312	171.67999267578125	178.7899932861328	178.2496795654297	1893800
163	2021-03-16	180.9499969482422	184.33999633789062	179.77999877929688	181.0399932861328	180.4928741455078	1954400
164	2021-03-17	179.4600067138672	184.02999877929688	176.67999267578125	182.80999755859375	182.25753784179688	1772900
165	2021-03-18	179.22999572753906	180.33999633789062	174.41000366210938	174.69000244140625	174.16207885742188	1744800
166	2021-03-19	175.55999755859375	177.3800048828125	172.00999450683594	175.7899932861328	175.2587432861328	2604800
167	2021-03-22	177.3300018310547	182.5500030517578	176.10000610351562	179.82000732421875	179.27658081054688	1498900
168	2021-03-23	181.8300018310547	181.8300018310547	174.3699951171875	175.3800048828125	174.84999084472656	1279000
169	2021-03-24	177.8800048828125	177.9199981689453	171.00999450683594	171.19000244140625	170.6726531982422	1820300
170	2021-03-25	167.3800048828125	172.89999389648438	166.0500030517578	172.1300048828125	171.6098175048828	1741100
171	2021-03-26	171.47999572753906	182.49000549316406	171.35000610351562	182.17999267578125	181.62942504882812	2185900
172	2021-03-29	180.11000061035156	180.47999572753906	176.58999633789062	179.32000732421875	178.77809143066406	1898500
173	2021-03-30	177.25	179.17999267578125	176.11000061035156	178.50999450683594	177.97052001953125	1227700
174	2021-03-31	179.7100067138672	185.2100067138672	179.5800018310547	183.47999572753906	182.92550659179688	2325000
175	2021-04-01	186.0	188.52000427246094	184.77999877929688	187.6999969482422	187.13275146484375	2757900
176	2021-04-05	191.41000366210938	191.97000122070312	188.1699981689453	191.64999389648438	191.07081604003906	1815400
177	2021-04-06	190.10000610351562	191.11000061035156	186.4499969482422	188.8800048828125	188.30918884277344	1600200
178	2021-04-07	189.22999572753906	189.33999633789062	185.9600067138672	187.22999572753906	186.66416931152344	1143600
179	2021-04-08	189.80999755859375	190.5	187.60000610351562	189.66000366210938	189.0868377685547	1757300
180	2021-04-09	188.0	188.97999572753906	186.5500030517578	188.72999572753906	188.15963745117188	1191000
181	2021-04-12	187.64999389648438	188.3000030517578	186.08999633789062	188.1199951171875	187.55148315429688	1090500
182	2021-04-13	189.0399932861328	190.42999267578125	186.4199981689453	189.2899932861328	188.7179412841797	1081200
183	2021-04-14	188.41000366210938	194.49000549316406	186.64999389648438	187.83999633789062	187.27232360839844	2047300
184	2021-04-15	190.1199951171875	191.80999755859375	188.22000122070312	190.64999389648438	190.07383728027344	1264700
185	2021-04-16	190.4600067138672	192.83999633789062	189.42999267578125	189.75999450683594	189.1865234375	1610500
186	2021-04-19	188.67999267578125	189.92999267578125	184.3699951171875	185.8699951171875	185.30828857421875	1417600
187	2021-04-20	185.5399932861328	186.44000244140625	181.3000030517578	182.72000122070312	182.1678009033203	1106100
188	2021-04-21	182.8300018310547	186.85000610351562	181.5399932861328	186.6199951171875	186.05601501464844	1518400
189	2021-04-22	186.33999633789062	187.10000610351562	182.17999267578125	183.4199981689453	182.86569213867188	1366900
190	2021-04-23	191.99000549316406	193.9499969482422	189.77000427246094	190.9199981689453	190.343017578125	2426700
191	2021-04-26	194.83999633789062	201.99000549316406	192.8300018310547	199.66000366210938	199.05661010742188	3746800
192	2021-04-27	201.17999267578125	201.49000549316406	196.4499969482422	197.39999389648438	196.80343627929688	2057800
193	2021-04-28	197.6699981689453	198.75	194.7899932861328	196.41000366210938	195.81643676757812	1538700
194	2021-04-29	202.8300018310547	204.0	195.10000610351562	197.86000061035156	197.26205444335938	3336000
195	2021-04-30	184.60000610351562	186.75999450683594	180.58999633789062	181.3300018310547	180.78201293945312	7121100
196	2021-05-03	182.0	183.1699981689453	175.25	176.33999633789062	175.8070831298828	4208100
197	2021-05-04	174.69000244140625	174.69000244140625	170.10000610351562	173.57000732421875	173.04547119140625	3334400
198	2021-05-05	174.7100067138672	176.72000122070312	172.5399932861328	174.00999450683594	173.484130859375	1925500
199	2021-05-06	173.25	176.3000030517578	171.74000549316406	175.92999267578125	175.3983154296875	1769400
200	2021-05-07	177.97999572753906	178.2100067138672	173.61000061035156	175.1199951171875	174.5907745361328	1918100
201	2021-05-10	171.44000244140625	171.6199951171875	165.83999633789062	165.9499969482422	165.448486328125	3600000
202	2021-05-11	160.97999572753906	167.39999389648438	160.2100067138672	166.88999938964844	166.38565063476562	2505600
203	2021-05-12	162.7899932861328	164.97000122070312	160.64999389648438	161.52999877929688	161.04183959960938	2347700
204	2021-05-13	163.47999572753906	165.25	160.67999267578125	162.19000244140625	161.69985961914062	1641000
205	2021-05-14	164.77000427246094	167.22999572753906	163.25999450683594	165.4499969482422	164.9499969482422	1903600
206	2021-05-17	163.97999572753906	164.2899932861328	161.00999450683594	164.16000366210938	164.16000366210938	1329600
207	2021-05-18	165.52000427246094	165.99000549316406	162.9499969482422	162.97000122070312	162.97000122070312	1051500
208	2021-05-19	160.94000244140625	166.66000366210938	159.77000427246094	166.3699951171875	166.3699951171875	1871200
209	2021-05-20	166.89999389648438	169.8000030517578	166.89999389648438	168.6300048828125	168.6300048828125	1434500
210	2021-05-21	169.5399932861328	170.47999572753906	166.22999572753906	166.6999969482422	166.6999969482422	1518900
211	2021-05-24	168.1699981689453	170.1699981689453	166.8699951171875	168.8800048828125	168.8800048828125	1180100
212	2021-05-25	170.25	171.66000366210938	169.00999450683594	170.02999877929688	170.02999877929688	1532500
213	2021-05-26	170.0800018310547	171.19000244140625	167.38999938964844	168.85000610351562	168.85000610351562	1487200
214	2021-05-27	167.42999267578125	172.3800048828125	166.5	170.8699951171875	170.8699951171875	2342000
215	2021-05-28	172.2899932861328	172.47000122070312	169.64999389648438	170.0	170.0	1353500
216	2021-06-01	171.02000427246094	173.22999572753906	169.02999877929688	170.38999938964844	170.38999938964844	1460300
217	2021-06-02	170.13999938964844	172.3800048828125	168.91000366210938	171.80999755859375	171.80999755859375	973700
218	2021-06-03	169.50999450683594	170.2100067138672	167.14999389648438	167.22999572753906	167.22999572753906	1457200
219	2021-06-04	168.3000030517578	171.89999389648438	168.1699981689453	170.41000366210938	170.41000366210938	1292800
220	2021-06-07	169.5399932861328	170.4199981689453	167.75999450683594	169.72000122070312	169.72000122070312	1306900
221	2021-06-08	171.75999450683594	172.14999389648438	167.91000366210938	168.22999572753906	168.22999572753906	1143200
222	2021-06-09	169.11000061035156	169.75	167.67999267578125	168.52999877929688	168.52999877929688	984300
223	2021-06-10	168.77999877929688	171.0	167.75999450683594	169.41000366210938	169.41000366210938	1193500
224	2021-06-11	170.7100067138672	171.19000244140625	169.52000427246094	171.1199951171875	171.1199951171875	912500
225	2021-06-14	171.6999969482422	174.02999877929688	170.89999389648438	173.8300018310547	173.8300018310547	1095900
226	2021-06-15	173.57000732421875	174.2899932861328	171.3800048828125	171.66000366210938	171.66000366210938	1219300
227	2021-06-16	172.47999572753906	173.0500030517578	169.27000427246094	170.97999572753906	170.97999572753906	1236300
228	2021-06-17	170.02000427246094	174.08999633789062	170.02000427246094	172.4600067138672	172.4600067138672	1458100
229	2021-06-18	170.00999450683594	171.27000427246094	167.5	168.30999755859375	168.30999755859375	2282600
230	2021-06-21	168.74000549316406	172.72000122070312	168.6300048828125	171.5399932861328	171.5399932861328	1335900
231	2021-06-22	171.9499969482422	172.9600067138672	170.89999389648438	171.7899932861328	171.7899932861328	1085100
232	2021-06-23	171.8800048828125	175.1300048828125	171.8800048828125	173.22999572753906	173.22999572753906	992100
233	2021-06-24	175.30999755859375	178.66000366210938	175.10000610351562	177.7899932861328	177.7899932861328	1430700
234	2021-06-25	179.0500030517578	181.1999969482422	177.0	178.6999969482422	178.6999969482422	3458200
235	2021-06-28	179.22999572753906	184.3000030517578	179.10000610351562	182.6999969482422	182.6999969482422	2122500
236	2021-06-29	184.92999267578125	191.7100067138672	184.25	190.9499969482422	190.9499969482422	2964100
237	2021-06-30	190.88999938964844	192.35000610351562	188.72000122070312	191.75	191.75	1897300
238	2021-07-01	191.64999389648438	191.8300018310547	188.5	189.00999450683594	189.00999450683594	1726900
239	2021-07-02	190.5399932861328	193.63999938964844	189.72999572753906	191.32000732421875	191.32000732421875	1641800
240	2021-07-06	190.6199951171875	191.67999267578125	188.75	190.4600067138672	190.4600067138672	1333200
241	2021-07-07	192.4499969482422	192.6999969482422	186.36000061035156	188.27999877929688	188.27999877929688	1188400
242	2021-07-08	184.0	187.5	182.24000549316406	186.41000366210938	186.41000366210938	1454100
243	2021-07-09	186.9600067138672	189.8300018310547	185.3300018310547	189.57000732421875	189.57000732421875	1137500
244	2021-07-12	190.1300048828125	191.67999267578125	188.7100067138672	191.1999969482422	191.1999969482422	853100
245	2021-07-13	190.50999450683594	191.0500030517578	188.64999389648438	189.5800018310547	189.5800018310547	776100
246	2021-07-14	194.39999389648438	197.60000610351562	190.64999389648438	191.57000732421875	191.57000732421875	2282900
247	2021-07-15	191.6999969482422	192.33999633789062	188.14999389648438	190.47999572753906	190.47999572753906	1657100
248	2021-07-16	190.88999938964844	192.8300018310547	187.72000122070312	188.11000061035156	188.11000061035156	1116700
249	2021-07-19	185.33999633789062	187.30999755859375	183.97000122070312	187.14999389648438	187.14999389648438	1597600
250	2021-07-20	187.64999389648438	190.6999969482422	185.66000366210938	189.4199981689453	189.4199981689453	1242900
251	2021-07-21	189.4499969482422	193.0399932861328	189.44000244140625	193.0	193.0	1153900
252	2021-07-22	191.63999938964844	192.5	190.1300048828125	191.0399932861328	191.0399932861328	1186500
253	2021-07-23	192.22000122070312	193.42999267578125	190.63999938964844	192.66000366210938	192.66000366210938	1340800
254	2021-07-26	192.27000427246094	193.38999938964844	190.32000732421875	192.7899932861328	192.7899932861328	917200
255	2021-07-27	193.85000610351562	193.9499969482422	184.5399932861328	188.16000366210938	188.16000366210938	1897000
256	2021-07-28	189.3000030517578	192.60000610351562	188.42999267578125	192.07000732421875	192.07000732421875	1175300
257	2021-07-29	192.0	197.6199951171875	192.0	196.6699981689453	196.6699981689453	2190500
258	2021-07-30	184.6199951171875	185.9199981689453	177.6699981689453	184.50999450683594	184.50999450683594	7402300
259	2021-08-02	184.92999267578125	188.75999450683594	184.52000427246094	187.3300018310547	187.3300018310547	2643400
260	2021-08-03	188.6999969482422	189.67999267578125	185.52999877929688	188.19000244140625	188.19000244140625	1716500
261	2021-08-04	187.58999633789062	188.61000061035156	185.4199981689453	186.7899932861328	186.7899932861328	1428900
262	2021-08-05	186.75	187.94000244140625	184.52999877929688	185.7899932861328	185.7899932861328	1544700
263	2021-08-06	184.25	186.6999969482422	183.89999389648438	186.02999877929688	186.02999877929688	1221500
264	2021-08-09	186.3000030517578	186.67999267578125	184.2899932861328	185.6999969482422	185.6999969482422	837100
265	2021-08-10	186.38999938964844	186.97000122070312	183.13999938964844	184.82000732421875	184.82000732421875	1072900
266	2021-08-11	186.08999633789062	186.13999938964844	183.19000244140625	184.77999877929688	184.77999877929688	979400
267	2021-08-12	184.14999389648438	184.27999877929688	181.5500030517578	183.27999877929688	183.27999877929688	936400
268	2021-08-13	183.6199951171875	184.0	182.50999450683594	183.38999938964844	183.38999938964844	912200
269	2021-08-16	182.0	182.3000030517578	180.05999755859375	181.6699981689453	181.6699981689453	974300
270	2021-08-17	180.5	180.5	177.19000244140625	178.66000366210938	178.66000366210938	1331700
271	2021-08-18	177.57000732421875	179.19000244140625	174.97999572753906	175.25	175.25	1733500
272	2021-08-19	174.30999755859375	178.0	173.3000030517578	177.22999572753906	177.22999572753906	1303100
273	2021-08-20	177.36000061035156	179.13999938964844	177.0	178.8800048828125	178.8800048828125	1022700
274	2021-08-23	179.99000549316406	181.32000732421875	178.6199951171875	180.9199981689453	180.9199981689453	1297400
275	2021-08-24	181.6699981689453	182.89999389648438	181.32000732421875	182.07000732421875	182.07000732421875	892000
276	2021-08-25	182.32000732421875	183.08999633789062	180.3800048828125	181.0800018310547	181.0800018310547	1009400
277	2021-08-26	180.75	181.72000122070312	179.66000366210938	180.91000366210938	180.91000366210938	874800
278	2021-08-27	180.82000732421875	184.1699981689453	180.55999755859375	183.4499969482422	183.4499969482422	995400
279	2021-08-30	184.6699981689453	186.66000366210938	183.77000427246094	186.10000610351562	186.10000610351562	1610100
280	2021-08-31	186.8699951171875	186.8699951171875	182.1999969482422	183.4600067138672	183.4600067138672	1577200
281	2021-09-01	184.74000549316406	184.74000549316406	181.58999633789062	181.66000366210938	181.66000366210938	1434500
282	2021-09-02	182.13999938964844	183.2899932861328	180.58999633789062	183.27000427246094	183.27000427246094	934300
283	2021-09-03	183.27000427246094	185.42999267578125	182.82000732421875	183.00999450683594	183.00999450683594	828300
284	2021-09-07	183.3300018310547	183.6999969482422	180.66000366210938	181.4499969482422	181.4499969482422	827600
285	2021-09-08	180.75	180.8800048828125	176.38999938964844	177.7100067138672	177.7100067138672	1204800
286	2021-09-09	177.5	180.02999877929688	177.24000549316406	177.42999267578125	177.42999267578125	799200
287	2021-09-10	178.4499969482422	180.74000549316406	177.10000610351562	177.3300018310547	177.3300018310547	1075400
288	2021-09-13	178.63999938964844	181.27000427246094	177.10000610351562	181.22000122070312	181.22000122070312	1246400
289	2021-09-14	182.2100067138672	182.24000549316406	177.6999969482422	178.1300048828125	178.1300048828125	1528200
290	2021-09-15	178.3000030517578	178.3000030517578	175.64999389648438	176.77000427246094	176.77000427246094	1100900
291	2021-09-16	175.5	178.91000366210938	174.36000061035156	178.74000549316406	178.74000549316406	1209800
292	2021-09-17	178.4199981689453	178.4199981689453	173.60000610351562	175.25999450683594	175.25999450683594	2231700
293	2021-09-20	172.0	172.08999633789062	167.85000610351562	170.4499969482422	170.4499969482422	1767800
294	2021-09-21	171.69000244140625	173.10000610351562	169.8699951171875	170.85000610351562	170.85000610351562	1326400
295	2021-09-22	170.8000030517578	174.17999267578125	170.6300048828125	172.9199981689453	172.9199981689453	1096000
296	2021-09-23	173.83999633789062	175.44000244140625	173.1699981689453	173.33999633789062	173.33999633789062	847200
297	2021-09-24	172.36000061035156	173.91000366210938	171.24000549316406	172.64999389648438	172.64999389648438	660500
298	2021-09-27	170.50999450683594	173.7899932861328	169.5	171.72999572753906	171.72999572753906	1175000
299	2021-09-28	168.57000732421875	170.9199981689453	166.69000244140625	166.8000030517578	166.8000030517578	1695200
300	2021-09-29	167.72000122070312	168.7100067138672	166.22000122070312	166.5500030517578	166.5500030517578	1240500
301	2021-09-30	167.6699981689453	169.07000732421875	164.27000427246094	164.77999877929688	164.77999877929688	1275200
302	2021-10-01	165.8000030517578	166.1999969482422	161.7899932861328	163.9199981689453	163.9199981689453	1700300
303	2021-10-04	163.1999969482422	163.41000366210938	159.1199951171875	159.69000244140625	159.69000244140625	2347800
304	2021-10-05	160.5500030517578	162.00999450683594	158.69000244140625	160.33999633789062	160.33999633789062	2027400
305	2021-10-06	158.6300048828125	161.42999267578125	157.5500030517578	161.1300048828125	161.1300048828125	1325800
306	2021-10-07	162.80999755859375	165.36000061035156	162.16000366210938	162.24000549316406	162.24000549316406	1339800
307	2021-10-08	162.9199981689453	163.1199951171875	160.0500030517578	160.86000061035156	160.86000061035156	916600
308	2021-10-11	160.66000366210938	162.3000030517578	159.3800048828125	159.4600067138672	159.4600067138672	979100
309	2021-10-12	160.0	160.64999389648438	157.8699951171875	158.64999389648438	158.64999389648438	1337200
310	2021-10-13	155.0	157.6999969482422	154.52999877929688	155.22000122070312	155.22000122070312	2763000
311	2021-10-14	156.89999389648438	160.3699951171875	156.61000061035156	160.24000549316406	160.24000549316406	1582600
312	2021-10-15	161.22000122070312	162.41000366210938	160.0500030517578	160.52999877929688	160.52999877929688	1072900
313	2021-10-18	159.3300018310547	161.41000366210938	158.14999389648438	161.27999877929688	161.27999877929688	1439700
314	2021-10-19	162.22000122070312	165.6199951171875	161.5	164.75	164.75	1814600
315	2021-10-20	164.75	166.9499969482422	163.72999572753906	165.63999938964844	165.63999938964844	1380800
316	2021-10-21	165.0	167.14999389648438	165.0	166.97000122070312	166.97000122070312	782600
317	2021-10-22	166.94000244140625	167.85000610351562	165.0	165.1199951171875	165.1199951171875	1158600
318	2021-10-25	165.8800048828125	166.0	164.8800048828125	165.17999267578125	165.17999267578125	845900
319	2021-10-26	167.1199951171875	167.6699981689453	163.9499969482422	164.3300018310547	164.3300018310547	1189300
320	2021-10-27	164.0800018310547	168.3699951171875	163.16000366210938	165.89999389648438	165.89999389648438	1304000
321	2021-10-28	166.8800048828125	170.30999755859375	166.77999877929688	169.83999633789062	169.83999633789062	1382300
322	2021-10-29	167.64999389648438	169.61000061035156	165.64999389648438	167.1300048828125	167.1300048828125	1598100
323	2021-11-01	167.30999755859375	169.8300018310547	166.89999389648438	169.8000030517578	169.8000030517578	1102400
324	2021-11-02	170.14999389648438	172.05999755859375	169.63999938964844	170.75	170.75	1292500
325	2021-11-03	171.13999938964844	174.13999938964844	170.0	173.50999450683594	173.50999450683594	1593300
326	2021-11-04	172.27000427246094	172.5399932861328	167.0500030517578	171.3800048828125	171.3800048828125	3401700
327	2021-11-05	168.2100067138672	168.89999389648438	159.1999969482422	164.05999755859375	164.05999755859375	6144100
328	2021-11-08	164.91000366210938	169.2899932861328	162.86000061035156	167.77000427246094	167.77000427246094	3349400
329	2021-11-09	167.97999572753906	168.39999389648438	163.6999969482422	164.16000366210938	164.16000366210938	1915000
330	2021-11-10	163.1300048828125	164.27999877929688	160.02000427246094	160.30999755859375	160.30999755859375	1904200
331	2021-11-11	161.9499969482422	162.35000610351562	159.60000610351562	161.99000549316406	161.99000549316406	1504700
332	2021-11-12	162.27000427246094	165.02000427246094	161.85000610351562	164.55999755859375	164.55999755859375	1569700
333	2021-11-15	165.17999267578125	165.6999969482422	162.7100067138672	163.2100067138672	163.2100067138672	1425200
334	2021-11-16	162.9199981689453	164.5800018310547	162.4499969482422	163.77000427246094	163.77000427246094	1792800
335	2021-11-17	163.25999450683594	164.7100067138672	162.25	162.97000122070312	162.97000122070312	1780900
336	2021-11-18	165.50999450683594	165.7899932861328	161.50999450683594	163.11000061035156	163.11000061035156	2038400
337	2021-11-19	162.44000244140625	163.1699981689453	160.50999450683594	160.7100067138672	160.7100067138672	1688100
338	2021-11-22	161.05999755859375	161.25999450683594	156.5	156.52999877929688	156.52999877929688	1698500
339	2021-11-23	156.11000061035156	158.3800048828125	154.02000427246094	156.8000030517578	156.8000030517578	1952200
340	2021-11-24	155.8800048828125	157.1199951171875	151.3000030517578	157.0399932861328	157.0399932861328	1949500
341	2021-11-26	154.75999450683594	156.5800018310547	151.5800018310547	152.47999572753906	152.47999572753906	1667800
342	2021-11-29	154.1199951171875	155.33999633789062	151.42999267578125	154.9199981689453	154.9199981689453	2166700
343	2021-11-30	153.97999572753906	156.25999450683594	150.4499969482422	151.66000366210938	151.66000366210938	3150100
344	2021-12-01	153.7100067138672	156.11000061035156	150.0	150.1699981689453	150.1699981689453	1854700
345	2021-12-02	146.30999755859375	151.4499969482422	144.27000427246094	149.6999969482422	149.6999969482422	2812100
346	2021-12-03	151.50999450683594	152.8800048828125	147.74000549316406	149.41000366210938	149.41000366210938	1689000