Volt/voltron/data/BBWI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	15.634599685668945	15.974130630493164	15.448665618896484	15.513339042663574	15.409095764160156	5123778
3	2020-07-27	15.43249797821045	15.586094856262207	15.238479614257812	15.489086151123047	15.385005950927734	4196028
4	2020-07-28	15.43249797821045	15.747776985168457	15.408246040344238	15.45674991607666	15.352887153625488	3709145
5	2020-07-29	19.037994384765625	21.552141189575195	18.763137817382812	20.92158317565918	20.78099822998047	48272564
6	2020-07-30	20.02425193786621	20.33953094482422	19.547292709350586	19.838319778442383	19.705015182495117	13065441
7	2020-07-31	19.741310119628906	20.137428283691406	19.29668617248535	19.733226776123047	19.600629806518555	6950950
8	2020-08-03	19.700889587402344	19.919158935546875	19.232013702392578	19.708972930908203	19.5765380859375	5829239
9	2020-08-04	19.99191665649414	20.460792541503906	19.870655059814453	20.16976547241211	20.03423309326172	5841361
10	2020-08-05	20.476959228515625	21.06709861755371	20.291027069091797	20.630558013916016	20.491928100585938	5034590
11	2020-08-06	20.630558013916016	20.776071548461914	20.37186622619629	20.420372009277344	20.283157348632812	3501329
12	2020-08-07	20.315279006958008	21.08326530456543	20.266773223876953	21.05093002319336	20.909475326538086	4238209
13	2020-08-10	21.277284622192383	22.384801864624023	21.228778839111328	22.223119735717773	22.073789596557617	9114711
14	2020-08-11	22.51414680480957	22.772838592529297	21.705739974975586	21.77041244506836	21.624122619628906	10840202
15	2020-08-12	22.069522857666016	22.069522857666016	21.527889251708984	21.827001571655273	21.680334091186523	12161566
16	2020-08-13	21.681486129760742	21.883588790893555	21.212610244750977	21.45513343811035	21.310964584350586	9425322
17	2020-08-14	21.552141189575195	21.738075256347656	21.309619903564453	21.45513343811035	21.310964584350586	8876217
18	2020-08-17	21.649150848388672	23.55699348449707	21.487470626831055	23.282133102416992	23.125686645507812	10331671
19	2020-08-18	23.07194709777832	23.314470291137695	22.158447265625	22.780921936035156	22.627843856811523	6975443
20	2020-08-19	22.49797821044922	23.144704818725586	22.32821273803711	23.01535987854004	22.860706329345703	8762784
21	2020-08-20	23.694421768188477	25.32740592956543	23.282133102416992	23.90460777282715	23.743980407714844	28449516
22	2020-08-21	24.11479377746582	24.26030731201172	23.40339469909668	24.227970123291016	24.065170288085938	7842827
23	2020-08-24	24.252222061157227	24.62409019470215	23.61358070373535	23.95311164855957	23.792158126831055	7285683
24	2020-08-25	24.381568908691406	25.036378860473633	24.195634841918945	24.753435134887695	24.58710289001465	7235584
25	2020-08-26	25.05254554748535	25.05254554748535	24.518997192382812	24.866613388061523	24.699522018432617	4352013
26	2020-08-27	25.05254554748535	25.117219924926758	24.179466247558594	24.195634841918945	24.033052444458008	4237344
27	2020-08-28	24.236055374145508	24.44624137878418	23.807598114013672	23.985448837280273	23.824277877807617	4956783
28	2020-08-31	23.912691116333008	24.236055374145508	23.670169830322266	23.767179489135742	23.60747528076172	4704187
29	2020-09-01	23.710590362548828	25.513338088989258	23.306386947631836	25.49717140197754	25.325841903686523	8935098
30	2020-09-02	25.602264404296875	25.812448501586914	24.696847915649414	25.262731552124023	25.09297752380371	4373661
31	2020-09-03	24.987873077392578	25.16572380065918	23.73484230041504	23.94502830505371	23.784128189086914	4433779
32	2020-09-04	24.365400314331055	24.721099853515625	23.702505111694336	24.365400314331055	24.20167350769043	4305379
33	2020-09-08	23.864187240600586	24.211803436279297	23.3468074798584	23.37914276123047	23.222043991088867	5108192
34	2020-09-09	23.443815231323242	23.476152420043945	22.82134246826172	23.112369537353516	22.957063674926758	4329747
35	2020-09-10	23.330638885498047	23.726757049560547	22.570735931396484	22.643491744995117	22.491336822509766	4582961
36	2020-09-11	22.67582893371582	22.8779296875	22.263540267944336	22.635408401489258	22.483308792114258	4277175
37	2020-09-14	23.03152847290039	23.54082489013672	22.918350219726562	23.484235763549805	23.326431274414062	4526307
38	2020-09-15	23.78334617614746	23.969280242919922	23.0557804107666	23.435731887817383	23.27825355529785	3613896
39	2020-09-16	23.645917892456055	24.486661911010742	23.314470291137695	24.12287712097168	23.96078109741211	4661758
40	2020-09-17	23.670169830322266	24.955537796020508	23.56507682800293	24.510913848876953	24.34621238708496	5466798
41	2020-09-18	24.405820846557617	24.769603729248047	24.042036056518555	24.381568908691406	24.217737197875977	9970839
42	2020-09-21	23.872272491455078	24.13904571533203	23.06386375427246	23.807598114013672	23.647621154785156	4924497
43	2020-09-22	23.839935302734375	24.866613388061523	23.75101089477539	24.696847915649414	24.53089714050293	6844940
44	2020-09-23	25.036378860473633	25.586095809936523	24.26030731201172	24.33306312561035	24.1695556640625	4508618
45	2020-09-24	24.025869369506836	24.527082443237305	23.0234432220459	23.94502830505371	23.784128189086914	5757864
46	2020-09-25	23.872272491455078	24.66451072692871	23.767179489135742	24.518997192382812	24.35424041748047	9779969
47	2020-09-28	25.14147186279297	25.69118881225586	24.81810760498047	25.489086151123047	25.31781005859375	4945773
48	2020-09-29	25.481002807617188	25.481002807617188	24.47049331665039	24.543249130249023	24.37833023071289	6195143
49	2020-09-30	25.57801055908203	26.77445411682129	25.303152084350586	25.71544075012207	25.542644500732422	7506487
50	2020-10-01	25.90945816040039	27.049312591552734	25.90945816040039	26.855295181274414	26.67483901977539	7228162
51	2020-10-02	25.990299224853516	27.025060653686523	25.869037628173828	26.78253746032715	26.602569580078125	3481413
52	2020-10-05	26.96038818359375	27.065481185913086	26.2570743560791	26.847211837768555	26.666810989379883	3572085
53	2020-10-06	27.016977310180664	27.13823890686035	26.06305694580078	26.111560821533203	25.93610191345215	3977697
54	2020-10-07	26.685529708862305	26.99272346496582	26.337913513183594	26.669361114501953	26.490154266357422	4033115
55	2020-10-08	27.13015365600586	27.210994720458984	26.176233291625977	26.337913513183594	26.160934448242188	7100009
56	2020-10-09	26.669361114501953	26.750202178955078	25.70735740661621	26.0792236328125	25.903982162475586	4840257
57	2020-10-12	26.168149948120117	26.750202178955078	25.634599685668945	25.90945816040039	25.7353572845459	5686242
58	2020-10-13	25.87712287902832	26.46725845336914	25.561843872070312	25.820533752441406	25.647031784057617	4325913
59	2020-10-14	26.06305694580078	26.24898910522461	25.278900146484375	25.85287094116211	25.67915153503418	5315884
60	2020-10-15	25.5052547454834	27.243331909179688	25.400161743164062	27.170574188232422	26.987998962402344	6628712
61	2020-10-16	27.243331909179688	27.47776985168457	26.903799057006836	26.919967651367188	26.739076614379883	4222747
62	2020-10-19	28.132579803466797	28.625707626342773	26.556184768676758	26.78253746032715	26.602569580078125	9690905
63	2020-10-20	26.99272346496582	27.590946197509766	26.717866897583008	26.725950241088867	26.546363830566406	5076030
64	2020-10-21	26.74211883544922	26.839126586914062	25.836702346801758	26.014551162719727	25.839744567871094	4258867
65	2020-10-22	26.151981353759766	27.582862854003906	25.731609344482422	27.405012130737305	27.220861434936523	4753791
66	2020-10-23	27.48585319519043	28.124494552612305	26.96847152709961	28.100242614746094	27.911422729492188	3484505
67	2020-10-26	27.372676849365234	27.898141860961914	27.194826126098633	27.615198135375977	27.429636001586914	3293018
68	2020-10-27	27.793048858642578	27.995149612426758	26.93613624572754	27.162490844726562	26.979970932006836	1967696
69	2020-10-28	26.41875457763672	26.734033584594727	25.998382568359375	26.087308883666992	25.91201400756836	2236372
70	2020-10-29	26.160064697265625	26.871463775634766	25.89328956604004	26.572351455688477	26.393796920776367	2439735
71	2020-10-30	26.491512298583984	26.78253746032715	25.66693687438965	25.87712287902832	25.70323944091797	3123178
72	2020-11-02	26.119644165039062	27.113985061645508	26.022634506225586	26.693613052368164	26.514244079589844	3319490
73	2020-11-03	26.96038818359375	27.437347412109375	26.62085723876953	27.2675838470459	27.0843563079834	2909919
74	2020-11-04	26.863378524780273	28.03557014465332	26.62894058227539	27.243331909179688	27.06026840209961	4006148
75	2020-11-05	27.49393653869629	27.84963607788086	27.008892059326172	27.5181884765625	27.33327865600586	2773354
76	2020-11-06	27.631366729736328	28.084074020385742	26.6531925201416	26.93613624572754	26.755136489868164	3239085
77	2020-11-09	28.42360496520996	28.496362686157227	26.232820510864258	26.289409637451172	26.112754821777344	6771709
78	2020-11-10	26.531932830810547	27.526273727416992	26.200485229492188	27.526273727416992	27.34130859375	4083832
79	2020-11-11	27.67987060546875	27.881973266601562	26.887630462646484	27.599029541015625	27.413576126098633	3583094
80	2020-11-12	27.526273727416992	27.623281478881836	26.46725845336914	26.725950241088867	26.546363830566406	3504668
81	2020-11-13	27.17865753173828	28.01940155029297	27.10590171813965	27.760711669921875	27.57417106628418	6299051
82	2020-11-16	28.310428619384766	28.37510108947754	27.647533416748047	28.100242614746094	27.911422729492188	4694786
83	2020-11-17	27.890056610107422	28.77930450439453	27.582862854003906	28.658044815063477	28.465476989746094	6360901
84	2020-11-18	28.73080062866211	29.037994384765625	27.14632225036621	27.170574188232422	26.987998962402344	10820410
85	2020-11-19	31.802749633789062	32.295875549316406	30.396120071411133	31.97251319885254	31.757671356201172	19442795
86	2020-11-20	32.13419723510742	32.974937438964844	31.44704818725586	32.31204605102539	32.09492492675781	8894030
87	2020-11-23	32.740501403808594	32.99919128417969	31.883588790893555	32.32012939453125	32.10295104980469	6766143
88	2020-11-24	32.69199752807617	32.789005279541016	31.333871841430664	32.085689544677734	31.870086669921875	5137632
89	2020-11-25	31.325788497924805	31.843168258666992	30.91349983215332	31.487470626831055	31.275888442993164	4561685
90	2020-11-27	31.325788497924805	31.59256362915039	30.50121307373047	31.398544311523438	31.187559127807617	3649769
91	2020-11-30	31.172191619873047	31.43088150024414	30.444623947143555	31.374292373657227	31.163471221923828	5301040
92	2020-12-01	31.754243850708008	31.98868179321289	30.91349983215332	31.44704818725586	31.235736846923828	4278412
93	2020-12-02	31.196443557739258	32.32821273803711	30.670978546142578	31.26111602783203	31.051054000854492	4615123
94	2020-12-03	31.164106369018555	31.309619903564453	30.33144760131836	31.002424240112305	30.79410171508789	5098543
95	2020-12-04	30.85691261291504	31.08326530456543	29.514955520629883	30.92158317565918	30.713804244995117	4846566
96	2020-12-07	30.91349983215332	32.80517578125	30.88924789428711	32.53031539916992	32.31172180175781	5118211
97	2020-12-08	32.37671661376953	33.338722229003906	32.25545883178711	33.112369537353516	32.889869689941406	4279896
98	2020-12-09	33.136619567871094	34.09054183959961	32.85367965698242	33.613582611083984	33.38771438598633	4409287
99	2020-12-10	33.185123443603516	33.516571044921875	32.82134246826172	33.16087341308594	32.93804931640625	2928969
100	2020-12-11	33.41147994995117	33.41147994995117	31.81891632080078	31.96442985534668	31.74964141845703	3847689
101	2020-12-14	32.36863327026367	32.36863327026367	30.590137481689453	30.88116455078125	30.673656463623047	10885353
102	2020-12-15	31.317703247070312	31.786579132080078	30.978172302246094	31.786579132080078	31.572986602783203	2849924
103	2020-12-16	31.835084915161133	32.085689544677734	31.034761428833008	31.285367965698242	31.075143814086914	2264205
104	2020-12-17	31.42279624938965	31.681486129760742	30.687145233154297	31.681486129760742	31.468599319458008	2958286
105	2020-12-18	31.38237762451172	31.74616050720215	30.776071548461914	31.228778839111328	31.01893424987793	7290631
106	2020-12-21	30.58205223083496	31.59256362915039	30.36378288269043	31.253032684326172	31.043025970458984	2648664
107	2020-12-22	31.204526901245117	31.358123779296875	30.396120071411133	30.719482421875	30.5130615234375	3958029
108	2020-12-23	30.670978546142578	31.802749633789062	30.468875885009766	31.681486129760742	31.468599319458008	3019764
109	2020-12-24	31.729991912841797	31.729991912841797	30.90541648864746	31.495553970336914	31.283916473388672	1293036
110	2020-12-28	31.5844783782959	32.077606201171875	31.333871841430664	31.38237762451172	31.17150115966797	2476350
111	2020-12-29	31.301536560058594	31.301536560058594	29.862571716308594	30.388036727905273	30.183841705322266	4020497
112	2020-12-30	30.51738166809082	31.228778839111328	30.234437942504883	30.74373435974121	30.53714942932129	3000591
113	2020-12-31	30.679061889648438	30.759902954101562	30.02425193786621	30.064672470092773	29.862651824951172	3111550
114	2021-01-04	30.759902954101562	32.83750915527344	30.55780029296875	32.012935638427734	31.797822952270508	8329958
115	2021-01-05	32.00484848022461	32.92643356323242	31.77849578857422	32.68391418457031	32.46429443359375	5756751
116	2021-01-06	32.942604064941406	35.456748962402344	32.942604064941406	35.20614242553711	34.969573974609375	6384528
117	2021-01-07	35.54567337036133	38.22150421142578	35.52142333984375	37.32416915893555	37.0733642578125	7030490
118	2021-01-08	37.32416915893555	38.61762237548828	36.871463775634766	37.79304885864258	37.539100646972656	3867604
119	2021-01-11	37.364593505859375	38.423606872558594	37.14632034301758	37.922393798828125	37.667572021484375	3575549
120	2021-01-12	38.35893249511719	39.046077728271484	37.99515151977539	38.22958755493164	37.97270202636719	7088381
121	2021-01-13	38.00323486328125	38.10832595825195	37.057395935058594	37.31608581542969	37.065338134765625	4733133
122	2021-01-14	37.95472717285156	38.72271728515625	36.151981353759766	36.36216735839844	36.117828369140625	6225821
123	2021-01-15	36.13581085205078	36.92805099487305	35.47291946411133	36.540016174316406	36.29448318481445	4889737
124	2021-01-19	36.8310432434082	37.38884353637695	36.39450454711914	36.96847152709961	36.72005844116211	3363650
125	2021-01-20	36.68553161621094	37.50202178955078	36.60469055175781	36.8310432434082	36.583553314208984	1940977
126	2021-01-21	36.91996765136719	37.80113220214844	36.61277389526367	37.105899810791016	36.856563568115234	2746140
127	2021-01-22	37.29991912841797	37.38884353637695	36.13581085205078	36.60469055175781	36.35872268676758	3421418
128	2021-01-25	36.60469055175781	37.17057418823242	32.68391418457031	35.51333999633789	35.27470397949219	9453525
129	2021-01-26	36.653194427490234	37.08164978027344	34.68067932128906	34.76152038574219	34.52793884277344	6362757
130	2021-01-27	32.33629608154297	33.14470672607422	29.183507919311523	30.347614288330078	30.143692016601562	20886374
131	2021-01-28	31.285367965698242	34.2118034362793	30.719482421875	33.4923210144043	33.267269134521484	19441558
132	2021-01-29	33.37105941772461	33.92885971069336	31.77849578857422	32.950687408447266	32.72927474975586	7971228
133	2021-02-01	33.47615051269531	33.9531135559082	32.46564483642578	33.839935302734375	33.612545013427734	11973294
134	2021-02-02	34.19563674926758	35.86095428466797	34.179466247558594	35.658851623535156	35.41923904418945	7174600
135	2021-02-03	35.666934967041016	36.30557632446289	34.947452545166016	35.53759002685547	35.29879379272461	5912118
136	2021-02-04	36.78253936767578	39.7089729309082	36.378334045410156	38.860145568847656	38.59902572631836	8617437
137	2021-02-05	39.2481803894043	40.15359878540039	38.69038009643555	39.927242279052734	39.65895080566406	3431191
138	2021-02-08	40.412288665771484	41.26111602783203	39.78173065185547	41.05093002319336	40.77508544921875	4086677
139	2021-02-09	40.51737976074219	40.92966842651367	39.531124114990234	39.587711334228516	39.32169723510742	4487712
140	2021-02-10	39.50687026977539	39.82215118408203	38.44785690307617	39.12691879272461	38.8640022277832	3404595
141	2021-02-11	39.199676513671875	40.11317825317383	38.44785690307617	39.00565719604492	38.74355697631836	2465341
142	2021-02-12	38.633792877197266	39.046077728271484	38.100242614746094	38.17300033569336	37.9164924621582	2524099
143	2021-02-16	38.868228912353516	39.927242279052734	38.69038009643555	39.78173065185547	39.51441192626953	3168081
144	2021-02-17	39.3128547668457	39.741310119628906	38.56911849975586	39.27243423461914	39.00853729248047	3455312
145	2021-02-18	39.191593170166016	39.62813186645508	38.35084915161133	39.45836639404297	39.19322204589844	2862294
146	2021-02-19	39.765560150146484	40.99434280395508	39.6038818359375	40.6871452331543	40.41374206542969	2964594
147	2021-02-22	40.6143913269043	41.87550354003906	40.420372009277344	41.026676177978516	40.75099563598633	3672529
148	2021-02-23	41.1479377746582	41.81891632080078	39.71705627441406	41.293453216552734	41.0159797668457	4414977
149	2021-02-24	41.66531753540039	42.64349365234375	41.188358306884766	41.75424575805664	41.473670959472656	6111275
150	2021-02-25	43.72675704956055	46.23282241821289	41.527889251708984	42.32821273803711	42.043785095214844	9783309
151	2021-02-26	43.8884391784668	46.23282241821289	42.10994338989258	44.18754959106445	43.890628814697266	6799665
152	2021-03-01	44.92320251464844	46.53193283081055	44.84236145019531	45.87712097167969	45.56884765625	5527163
153	2021-03-02	46.143898010253906	46.58852005004883	44.939369201660156	45.125301361083984	44.822078704833984	2862047
154	2021-03-03	45.109134674072266	45.70735549926758	44.179466247558594	44.36539840698242	44.067283630371094	3363403
155	2021-03-04	44.3492317199707	44.98787307739258	42.54648208618164	43.71867370605469	43.424903869628906	4516040
156	2021-03-05	44.26030731201172	45.335487365722656	42.635406494140625	45.01212692260742	44.70966339111328	4296472
157	2021-03-08	45.23847961425781	45.70735549926758	44.2845573425293	44.65642547607422	44.356353759765625	4404091
158	2021-03-09	44.76152038574219	44.98787307739258	43.69442367553711	44.066287994384766	43.77018356323242	4413863
159	2021-03-10	44.001617431640625	44.74535369873047	43.2012939453125	44.26030731201172	43.96289825439453	3538067
160	2021-03-11	44.6725959777832	45.48908615112305	44.51899719238281	45.14955520629883	44.846168518066406	4131209
161	2021-03-12	48.28617477416992	49.66046905517578	47.97089767456055	49.15925598144531	48.82892990112305	8134388
162	2021-03-15	49.71705627441406	50.18593215942383	48.94906997680664	49.10266876220703	48.7727165222168	4143950
163	2021-03-16	49.143089294433594	49.40986251831055	48.2700080871582	48.72271728515625	48.395320892333984	3323201
164	2021-03-17	48.07598876953125	49.47453689575195	47.63945007324219	49.40986251831055	49.077850341796875	2740945
165	2021-03-18	49.48262023925781	50.0323371887207	48.29425811767578	48.633792877197266	48.30699157714844	2934288
166	2021-03-19	48.52061462402344	49.539207458496094	48.04365539550781	48.94098663330078	48.61212158203125	6305113
167	2021-03-22	49.22393035888672	50.064674377441406	48.41551971435547	48.51253128051758	48.186546325683594	4124777
168	2021-03-23	47.40501022338867	47.83346939086914	45.88520431518555	46.46725845336914	46.1550178527832	6002543
169	2021-03-24	47.32416915893555	47.84963607788086	46.168148040771484	46.313663482666016	46.00245666503906	4233261
170	2021-03-25	45.52950668334961	48.40743637084961	45.278900146484375	48.04365539550781	47.7208251953125	4675984
171	2021-03-26	51.139854431152344	51.835086822509766	48.803558349609375	49.79789733886719	49.46327590942383	6763669
172	2021-03-29	50.097007751464844	50.646724700927734	47.90622329711914	48.310428619384766	47.985801696777344	4801787
173	2021-03-30	48.876312255859375	51.05901336669922	48.50444412231445	50.82457733154297	50.48305892944336	5118335
174	2021-03-31	50.92966842651367	51.15602111816406	49.56346130371094	50.00808334350586	49.67205047607422	4138878
175	2021-04-01	50.234439849853516	50.37186813354492	48.39935302734375	49.95957946777344	49.623870849609375	5305988
176	2021-04-05	50.485042572021484	50.82457733154297	49.32093811035156	49.927242279052734	49.59175491333008	4764924
177	2021-04-06	49.95957946777344	50.33953094482422	49.426029205322266	50.15359878540039	49.81658935546875	7208741
178	2021-04-07	50.719482421875	52.67583084106445	50.52546310424805	51.97251510620117	51.62328338623047	6179310
179	2021-04-08	51.859336853027344	52.74858474731445	50.953922271728516	52.70816421508789	52.35398864746094	4730535
180	2021-04-09	52.67583084106445	54.03395462036133	52.59498977661133	53.985450744628906	53.6226921081543	3748110
181	2021-04-12	53.74292755126953	54.3492317199707	53.24171447753906	53.848018646240234	53.486183166503906	2779910
182	2021-04-13	53.96119689941406	54.381568908691406	52.724334716796875	53.16087341308594	52.803653717041016	3028052
183	2021-04-14	53.16087341308594	54.898948669433594	53.05577850341797	54.001617431640625	53.63874816894531	4023714
184	2021-04-15	54.31689453125	54.785770416259766	53.86418914794922	53.985450744628906	53.6226921081543	3760604
185	2021-04-16	54.333065032958984	54.898948669433594	53.524654388427734	54.03395462036133	53.670867919921875	3506771
186	2021-04-19	53.613582611083984	53.87227249145508	53.03152847290039	53.274051666259766	52.916072845458984	2710762
187	2021-04-20	53.128536224365234	53.128536224365234	50.808406829833984	51.835086822509766	51.48677444458008	4122426
188	2021-04-21	51.26111602783203	53.063865661621094	51.26111602783203	52.797088623046875	52.44231414794922	2413634
189	2021-04-22	53.08811569213867	53.80759811401367	52.74858474731445	53.41147994995117	53.05257797241211	2658684
190	2021-04-23	53.46806716918945	54.69684600830078	52.91835021972656	54.47049331665039	54.10447311401367	2558611
191	2021-04-26	54.551334381103516	54.97170639038086	52.93452072143555	53.71867370605469	53.35770797729492	2497256
192	2021-04-27	53.823768615722656	55.20614242553711	53.74292755126953	54.6402587890625	54.27309799194336	2819989
193	2021-04-28	54.48666000366211	55.036376953125	54.058204650878906	54.51899719238281	54.152652740478516	2412397
194	2021-04-29	54.729183197021484	55.02021026611328	53.64591979980469	53.88035583496094	53.51830291748047	3141980
195	2021-04-30	53.225547790527344	53.856101989746094	52.93452072143555	53.274051666259766	52.916072845458984	3235868
196	2021-05-03	53.39530944824219	55.17380905151367	53.39530944824219	54.6725959777832	54.30521774291992	5005644
197	2021-05-04	53.80759811401367	54.03395462036133	52.12611389160156	53.2336311340332	52.87592315673828	4026435
198	2021-05-05	53.69442367553711	53.76717758178711	52.627323150634766	53.104286193847656	52.7474479675293	3947143
199	2021-05-06	53.15279006958008	53.35489273071289	52.52223205566406	53.3063850402832	52.94818878173828	3443684
200	2021-05-07	52.942604064941406	54.6725959777832	52.82134246826172	54.397735595703125	54.03220748901367	8946479
201	2021-05-10	54.898948669433594	57.67987060546875	54.898948669433594	55.610347747802734	55.23666763305664	5953434
202	2021-05-11	54.47049331665039	54.85044479370117	52.36863327026367	54.62409210205078	54.257041931152344	8017863
203	2021-05-12	54.97978973388672	55.101051330566406	52.158447265625	52.384803771972656	52.03280258178711	6166321
204	2021-05-13	53.01536178588867	54.171382904052734	52.295875549316406	53.15279006958008	52.79562759399414	3536459
205	2021-05-14	53.783348083496094	56.39450454711914	53.783348083496094	55.96604537963867	55.58998107910156	4195533
206	2021-05-17	55.57801055908203	57.14632034301758	55.02829360961914	56.97655487060547	56.59369659423828	4067009
207	2021-05-18	57.760711669921875	58.19725036621094	55.58609390258789	56.176231384277344	55.79875564575195	6367210
208	2021-05-19	54.236053466796875	55.01212692260742	53.35489273071289	54.41390609741211	54.04827117919922	6461222
209	2021-05-20	54.163299560546875	55.29507064819336	50.76798629760742	52.28779220581055	51.936439514160156	8342328
210	2021-05-21	52.570735931396484	53.500404357910156	52.04527282714844	52.37671661376953	52.0247688293457	7205649
211	2021-05-24	52.70816421508789	54.236053466796875	52.26354217529297	53.524654388427734	53.16499328613281	6350758
212	2021-05-25	54.227970123291016	55.52142333984375	53.70250701904297	53.81568145751953	53.454063415527344	5119696
213	2021-05-26	53.839935302734375	55.828617095947266	53.81568145751953	55.17380905151367	54.803062438964844	3860553
214	2021-05-27	55.618431091308594	56.814876556396484	55.383995056152344	56.13581085205078	55.758602142333984	20523933
215	2021-05-28	56.18431854248047	57.105899810791016	55.222312927246094	56.483428955078125	56.1038818359375	4489073
216	2021-06-01	56.725948333740234	57.30800247192383	55.95796203613281	57.2271614074707	56.84261703491211	5619938
217	2021-06-02	56.7663688659668	56.98463821411133	54.13904571533203	55.109134674072266	54.738826751708984	5872781
218	2021-06-03	53.75909423828125	54.48666000366211	52.950687408447266	53.41147994995117	53.16957092285156	7125491
219	2021-06-04	53.686336517333984	53.856101989746094	51.92401123046875	53.120452880859375	52.879859924316406	5345572
220	2021-06-07	53.33063888549805	54.31689453125	52.797088623046875	53.46806716918945	53.22589874267578	3955060
221	2021-06-08	53.338722229003906	53.71867370605469	52.65157699584961	53.185123443603516	52.944236755371094	4034599
222	2021-06-09	53.21746063232422	53.33063888549805	51.689571380615234	52.91835021972656	52.678672790527344	4866482
223	2021-06-10	53.734840393066406	54.729183197021484	52.223121643066406	52.966854095458984	52.726959228515625	3949617
224	2021-06-11	53.39530944824219	54.18754959106445	53.31446838378906	54.171382904052734	53.92603302001953	3877253
225	2021-06-14	54.04203796386719	54.721099853515625	52.47372817993164	53.14470672607422	52.90400314331055	6384776
226	2021-06-15	53.15279006958008	53.500404357910156	51.519805908203125	52.27162551879883	52.03487777709961	4979296
227	2021-06-16	52.417137145996094	53.69442367553711	51.131771087646484	53.4923210144043	53.25004577636719	5380084
228	2021-06-17	53.42764663696289	53.75101089477539	50.743736267089844	50.75990295410156	50.53000259399414	7350254
229	2021-06-18	50.088924407958984	51.535972595214844	49.73322677612305	50.7518196105957	50.52195739746094	6508104
230	2021-06-21	51.47938537597656	53.35489273071289	51.38237762451172	53.185123443603516	52.944236755371094	5997471
231	2021-06-22	53.25788116455078	56.265159606933594	52.894100189208984	55.85287094116211	55.59990692138672	7507477
232	2021-06-23	55.70735549926758	57.72029113769531	55.54567337036133	57.45351791381836	57.193302154541016	4355972
233	2021-06-24	57.89005661010742	58.60953903198242	57.40501022338867	58.318511962890625	58.05437469482422	3885170
234	2021-06-25	58.633792877197266	59.215843200683594	58.092159271240234	58.423606872558594	58.15899658203125	9685463
235	2021-06-28	58.08407211303711	58.18916702270508	56.75828552246094	57.372676849365234	57.11282730102539	2955069
236	2021-06-29	57.72837448120117	58.39126968383789	57.34033966064453	57.56669235229492	57.305965423583984	2473258
237	2021-06-30	57.5181884765625	58.39126968383789	57.46160125732422	58.253841400146484	57.98999786376953	3410162
238	2021-07-01	58.803558349609375	60.080841064453125	58.649959564208984	59.46644973754883	59.19711685180664	4556242
239	2021-07-02	59.66046905517578	60.01616668701172	58.93290328979492	59.862571716308594	59.5914421081543	2077047
240	2021-07-06	59.9676628112793	60.04850387573242	58.34276580810547	59.40177917480469	59.13274002075195	3108828
241	2021-07-07	58.82780838012695	59.523040771484375	57.9466438293457	58.40743637084961	58.14289855957031	3053535
242	2021-07-08	56.58852005004883	58.318511962890625	55.6507682800293	57.704124450683594	57.442771911621094	3026692
243	2021-07-09	58.60953903198242	60.315277099609375	58.54486846923828	59.417945861816406	59.14883041381836	3111797
244	2021-07-12	60.19401931762695	62.950687408447266	59.45028305053711	61.89167404174805	61.611358642578125	6282970
245	2021-07-13	61.54405975341797	62.04527282714844	59.84640121459961	59.919158935546875	59.64777755737305	3845957
246	2021-07-14	61.0428466796875	62.780921936035156	60.4284553527832	60.72756576538086	60.45252227783203	8046685
247	2021-07-15	60.064674377441406	61.03476333618164	58.8520622253418	59.99191665649414	59.72019958496094	13239116
248	2021-07-16	60.04850387573242	61.03476333618164	58.69038009643555	58.811641693115234	58.54527282714844	15657946
249	2021-07-19	57.105899810791016	57.914310455322266	55.85287094116211	56.60469055175781	56.34831619262695	9436331
250	2021-07-20	57.113983154296875	60.44462585449219	56.90380096435547	60.19401931762695	59.921390533447266	7454657
251	2021-07-21	60.77606964111328	62.52223205566406	60.582054138183594	61.24494552612305	60.967559814453125	7289270
252	2021-07-22	61.24494552612305	62.04527282714844	60.76798629760742	61.72190856933594	61.442359924316406	4112654
253	2021-07-23	62.53839874267578	63.01536178588867	61.59256362915039	62.93452072143555	62.649478912353516	3975965
254	2021-07-26	63.05577850341797	63.597412109375	61.91592788696289	62.619239807128906	62.33562469482422	3088789
255	2021-07-27	61.59256362915039	62.70816421508789	60.695228576660156	62.67583084106445	62.39196014404297	5058588
256	2021-07-28	62.8779296875	63.2336311340332	61.738075256347656	62.59498977661133	62.311485290527344	3401255
257	2021-07-29	63.19321060180664	64.47048950195312	62.99110794067383	64.2522201538086	63.96121597290039	3077532
258	2021-07-30	63.96928024291992	65.47291564941406	63.86418914794922	64.72918701171875	64.43601989746094	3723617
259	2021-08-02	65.19805908203125	66.28941345214844	64.0582046508789	64.60792541503906	64.3153076171875	5282856
260	2021-08-03	64.5	66.2300033569336	62.220001220703125	66.0	65.7010726928711	6044300
261	2021-08-04	64.66000366210938	65.5	61.40999984741211	61.939998626708984	61.659461975097656	5994900
262	2021-08-05	62.79999923706055	63.400001525878906	61.0099983215332	62.31999969482422	62.03773880004883	3979500
263	2021-08-06	62.650001525878906	62.650001525878906	60.86000061035156	61.66999816894531	61.390682220458984	3275800
264	2021-08-09	61.380001068115234	62.08000183105469	60.599998474121094	61.47999954223633	61.20154571533203	3126000
265	2021-08-10	61.529998779296875	63.70000076293945	60.52000045776367	62.5099983215332	62.22688293457031	3130900
266	2021-08-11	63.779998779296875	64.19000244140625	61.66999816894531	63.25	62.96352767944336	3873400
267	2021-08-12	62.93000030517578	64.43000030517578	62.040000915527344	62.52000045776367	62.23683547973633	2959300
268	2021-08-13	62.58000183105469	62.880001068115234	60.5099983215332	60.79999923706055	60.524627685546875	3645600
269	2021-08-16	60.970001220703125	62.380001068115234	59.619998931884766	61.959999084472656	61.67937469482422	3425400
270	2021-08-17	61.119998931884766	61.68000030517578	58.279998779296875	59.16999816894531	58.902008056640625	3738200
271	2021-08-18	59.31999969482422	60.689998626708984	58.77000045776367	59.439998626708984	59.1707878112793	4160700
272	2021-08-19	63.810001373291016	66.12000274658203	62.349998474121094	65.51000213623047	65.37828063964844	8623500
273	2021-08-20	64.56999969482422	66.47000122070312	64.31999969482422	66.26000213623047	66.12677001953125	3990800
274	2021-08-23	66.63999938964844	67.95999908447266	65.58999633789062	67.58999633789062	67.45409393310547	4120600
275	2021-08-24	68.2699966430664	69.12999725341797	67.55000305175781	68.3499984741211	68.21257019042969	4454600
276	2021-08-25	68.62999725341797	69.0999984741211	67.77999877929688	68.18000030517578	68.04290771484375	2345400
277	2021-08-26	67.86000061035156	67.9800033569336	66.18000030517578	67.83999633789062	67.7035903930664	2553800
278	2021-08-27	68.33999633789062	69.47000122070312	68.30000305175781	68.54000091552734	68.40218353271484	1877400
279	2021-08-30	68.93000030517578	69.13999938964844	67.75	69.02999877929688	68.89119720458984	1562900
280	2021-08-31	68.83000183105469	68.9000015258789	66.9000015258789	67.4800033569336	67.34432220458984	2953500
281	2021-09-01	67.72000122070312	68.54000091552734	65.22000122070312	66.23999786376953	66.1068115234375	4424800
282	2021-09-02	66.27999877929688	66.93000030517578	65.27999877929688	65.62000274658203	65.4880599975586	2183400
283	2021-09-03	65.43000030517578	66.69999694824219	64.38999938964844	65.5999984741211	65.46809387207031	2114500
284	2021-09-07	65.1500015258789	66.0199966430664	64.31999969482422	64.9800033569336	64.84934997558594	2554700
285	2021-09-08	64.5999984741211	65.19000244140625	63.65999984741211	64.4800033569336	64.35034942626953	3082800
286	2021-09-09	64.48999786376953	65.25	64.1500015258789	64.52999877929688	64.4002456665039	1801400
287	2021-09-10	64.91000366210938	65.0	63.56999969482422	63.63999938964844	63.51203918457031	2018900
288	2021-09-13	64.27999877929688	64.37000274658203	63.060001373291016	63.88999938964844	63.76153564453125	3276800
289	2021-09-14	64.23999786376953	64.66000366210938	63.130001068115234	63.40999984741211	63.282501220703125	2522900
290	2021-09-15	63.060001373291016	65.48999786376953	62.66999816894531	65.12000274658203	64.98906707763672	3184500
291	2021-09-16	65.63999938964844	67.13999938964844	65.5999984741211	66.51000213623047	66.37626647949219	2217400
292	2021-09-17	66.33000183105469	67.93000030517578	65.87999725341797	66.33999633789062	66.20660400390625	6159800
293	2021-09-20	64.30999755859375	65.58000183105469	63.119998931884766	64.43000030517578	64.30045318603516	2105000
294	2021-09-21	65.86000061035156	66.43000030517578	64.37999725341797	64.43000030517578	64.30045318603516	2008400
295	2021-09-22	64.62999725341797	66.9000015258789	64.62999725341797	66.41999816894531	66.28644561767578	2430100
296	2021-09-23	66.68000030517578	68.3499984741211	66.68000030517578	67.41999816894531	67.28443908691406	1550200
297	2021-09-24	66.70999908447266	67.5999984741211	66.01000213623047	67.38999938964844	67.25450134277344	1675100
298	2021-09-27	68.19999694824219	68.91999816894531	67.4000015258789	68.62999725341797	68.49200439453125	2198100
299	2021-09-28	68.08999633789062	69.08999633789062	67.1500015258789	67.25	67.11477661132812	2260500
300	2021-09-29	67.76000213623047	68.44000244140625	67.11000061035156	67.43000030517578	67.29441833496094	1985000
301	2021-09-30	66.38999938964844	67.0	62.84000015258789	63.029998779296875	62.903263092041016	4117300
302	2021-10-01	63.29999923706055	64.70999908447266	62.119998931884766	64.0	63.871315002441406	2819700
303	2021-10-04	63.66999816894531	64.80000305175781	63.060001373291016	63.38999938964844	63.262542724609375	2196700
304	2021-10-05	63.849998474121094	64.66000366210938	63.0	63.689998626708984	63.56193542480469	2879100
305	2021-10-06	63.38999938964844	63.7599983215332	61.29999923706055	62.380001068115234	62.254573822021484	2695200
306	2021-10-07	63.2599983215332	64.66999816894531	62.880001068115234	63.720001220703125	63.591880798339844	2518400
307	2021-10-08	63.279998779296875	64.0199966430664	62.810001373291016	63.65999984741211	63.53199768066406	1372700
308	2021-10-11	63.459999084472656	64.2699966430664	62.47999954223633	62.52000045776367	62.394290924072266	1438500
309	2021-10-12	62.779998779296875	63.9900016784668	61.95000076293945	63.40999984741211	63.282501220703125	2055400
310	2021-10-13	63.310001373291016	64.94999694824219	62.9900016784668	64.66000366210938	64.52999114990234	1812900
311	2021-10-14	64.66999816894531	65.93000030517578	64.22000122070312	65.70999908447266	65.57787322998047	2811200
312	2021-10-15	66.26000213623047	66.97000122070312	64.73999786376953	64.88999938964844	64.759521484375	2426600
313	2021-10-18	64.58000183105469	66.55000305175781	64.2300033569336	66.2699966430664	66.13674926757812	2491800
314	2021-10-19	66.45999908447266	67.08000183105469	65.61000061035156	66.0999984741211	65.96709442138672	1834400
315	2021-10-20	66.3499984741211	68.2699966430664	66.3499984741211	67.7300033569336	67.59381866455078	2067600
316	2021-10-21	68.05999755859375	70.19000244140625	68.05999755859375	69.05000305175781	68.91116333007812	2453100
317	2021-10-22	68.87000274658203	69.75	68.25	69.55000305175781	69.41015625	2014200
318	2021-10-25	70.0199966430664	71.37999725341797	69.91999816894531	70.94000244140625	70.79736328125	3499300
319	2021-10-26	71.97000122070312	72.55999755859375	70.58000183105469	71.16999816894531	71.02689361572266	2019700
320	2021-10-27	70.7699966430664	70.7699966430664	68.41999816894531	68.5199966430664	68.3822250366211	1760700
321	2021-10-28	68.80000305175781	69.52999877929688	68.6500015258789	69.26000213623047	69.12074279785156	1577700
322	2021-10-29	68.75	69.63999938964844	68.29000091552734	69.08999633789062	68.95108032226562	1840200
323	2021-11-01	69.52999877929688	72.5	69.52999877929688	71.63999938964844	71.49595642089844	2139900
324	2021-11-02	71.48999786376953	72.5199966430664	70.29000091552734	72.16999816894531	72.02488708496094	2355800
325	2021-11-03	72.52999877929688	75.26000213623047	72.52999877929688	75.0	74.84919738769531	3422000
326	2021-11-04	75.2300033569336	76.58000183105469	74.75	75.88999938964844	75.7374038696289	2761500
327	2021-11-05	77.37000274658203	77.44000244140625	75.0999984741211	75.30999755859375	75.1585693359375	1975700
328	2021-11-08	75.51000213623047	76.19999694824219	74.87000274658203	74.98999786376953	74.83921813964844	1741300
329	2021-11-09	75.0999984741211	76.12999725341797	74.88999938964844	75.25	75.09869384765625	2642100
330	2021-11-10	75.05000305175781	75.87999725341797	73.94000244140625	74.31999969482422	74.17056274414062	1766300
331	2021-11-11	75.08000183105469	76.33000183105469	75.0199966430664	75.63999938964844	75.48790740966797	3089900
332	2021-11-12	75.41000366210938	75.68000030517578	73.91000366210938	74.8499984741211	74.69950103759766	1993700
333	2021-11-15	75.01000213623047	75.56999969482422	73.38999938964844	74.80999755859375	74.65957641601562	1929500
334	2021-11-16	74.83999633789062	75.91000366210938	74.83999633789062	75.77999877929688	75.62762451171875	2420200
335	2021-11-17	76.5	76.77999877929688	74.33999633789062	74.5999984741211	74.44999694824219	4750000
336	2021-11-18	81.0	82.0	76.44999694824219	78.37000274658203	78.37000274658203	4986400
337	2021-11-19	77.95999908447266	78.55999755859375	75.9000015258789	76.41000366210938	76.41000366210938	2945600
338	2021-11-22	76.5999984741211	76.7699966430664	74.80000305175781	75.19000244140625	75.19000244140625	4770300
339	2021-11-23	75.0	75.73999786376953	72.94000244140625	75.52999877929688	75.52999877929688	3308000
340	2021-11-24	74.37000274658203	75.0199966430664	73.37000274658203	74.80999755859375	74.80999755859375	3447700
341	2021-11-26	73.12000274658203	75.5	72.66000366210938	74.61000061035156	74.61000061035156	1867400
342	2021-11-29	75.83999633789062	76.4800033569336	74.44999694824219	75.87000274658203	75.87000274658203	2565800
343	2021-11-30	75.4800033569336	75.66000366210938	72.33999633789062	75.12999725341797	75.12999725341797	4999000
344	2021-12-01	76.5999984741211	77.91000366210938	71.58999633789062	71.5999984741211	71.5999984741211	3083400
345	2021-12-02	71.86000061035156	74.94000244140625	71.86000061035156	74.51000213623047	74.51000213623047	2972700
346	2021-12-03	74.5	75.44999694824219	71.45999908447266	72.95999908447266	72.95999908447266	1967100