Volt/voltron/data/BWA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.400001525878906	38.689998626708984	38.029998779296875	38.36000061035156	37.47736740112305	1427600
3	2020-07-27	38.459999084472656	39.04999923706055	38.0	38.97999954223633	38.083099365234375	1388100
4	2020-07-28	38.83000183105469	39.18000030517578	38.47999954223633	38.5	37.61414337158203	2233000
5	2020-07-29	38.599998474121094	38.95000076293945	38.29999923706055	38.91999816894531	38.02448272705078	1906000
6	2020-07-30	38.15999984741211	38.279998779296875	37.11000061035156	37.11000061035156	36.256126403808594	2265300
7	2020-07-31	37.0099983215332	37.189998626708984	36.06999969482422	36.599998474121094	35.75786209106445	3299400
8	2020-08-03	36.86000061035156	37.150001525878906	36.66999816894531	36.93000030517578	36.08026885986328	2186400
9	2020-08-04	37.209999084472656	37.2599983215332	36.54999923706055	37.15999984741211	36.30497741699219	4742800
10	2020-08-05	37.34000015258789	39.08000183105469	37.099998474121094	38.720001220703125	37.82908248901367	5347800
11	2020-08-06	38.4900016784668	39.040000915527344	38.08000183105469	38.68000030517578	37.790000915527344	3684400
12	2020-08-07	38.2599983215332	39.0	38.04999923706055	38.90999984741211	38.014713287353516	2203400
13	2020-08-10	39.209999084472656	40.59000015258789	39.20000076293945	40.4900016784668	39.5583610534668	3065900
14	2020-08-11	41.41999816894531	42.400001525878906	41.29999923706055	41.7400016784668	40.779598236083984	3155600
15	2020-08-12	42.13999938964844	42.41999816894531	41.27000045776367	41.5099983215332	40.55488204956055	3282900
16	2020-08-13	41.2599983215332	41.709999084472656	40.959999084472656	40.959999084472656	40.01753616333008	1598800
17	2020-08-14	40.93000030517578	41.900001525878906	40.79999923706055	41.790000915527344	40.82844161987305	2737800
18	2020-08-17	42.09000015258789	42.31999969482422	41.400001525878906	41.59000015258789	40.63304901123047	1936800
19	2020-08-18	41.529998779296875	41.939998626708984	41.130001068115234	41.209999084472656	40.26178741455078	1430200
20	2020-08-19	41.31999969482422	41.619998931884766	40.869998931884766	41.0099983215332	40.06639099121094	2227500
21	2020-08-20	40.459999084472656	40.959999084472656	40.310001373291016	40.65999984741211	39.72444534301758	2492200
22	2020-08-21	40.33000183105469	40.790000915527344	40.16999816894531	40.59000015258789	39.65605545043945	1484000
23	2020-08-24	40.95000076293945	41.56999969482422	40.54999923706055	41.380001068115234	40.427879333496094	1954200
24	2020-08-25	41.56999969482422	41.689998626708984	40.619998931884766	41.0	40.056617736816406	2186400
25	2020-08-26	40.959999084472656	41.599998474121094	40.65999984741211	41.529998779296875	40.57442092895508	3214700
26	2020-08-27	41.869998931884766	41.869998931884766	40.66999816894531	40.7599983215332	39.822139739990234	3536100
27	2020-08-28	40.88999938964844	41.529998779296875	40.66999816894531	41.43000030517578	40.476722717285156	2252900
28	2020-08-31	41.52000045776367	41.52000045776367	40.59000015258789	40.59000015258789	39.8194465637207	3361200
29	2020-09-01	40.43000030517578	41.689998626708984	40.040000915527344	41.58000183105469	40.79065704345703	2673800
30	2020-09-02	41.86000061035156	43.04999923706055	41.75	42.93000030517578	42.115020751953125	2950400
31	2020-09-03	42.849998474121094	43.119998931884766	41.689998626708984	42.20000076293945	41.39887619018555	2933000
32	2020-09-04	42.7599983215332	43.09000015258789	41.599998474121094	42.06999969482422	41.27135467529297	2322900
33	2020-09-08	41.5099983215332	42.779998779296875	40.939998626708984	41.61000061035156	40.82008361816406	2653400
34	2020-09-09	42.0	42.5099983215332	41.90999984741211	42.290000915527344	41.48717498779297	1923000
35	2020-09-10	42.939998626708984	43.16999816894531	41.630001068115234	41.65999984741211	40.86913299560547	2064500
36	2020-09-11	41.779998779296875	42.58000183105469	41.650001525878906	42.369998931884766	41.565650939941406	2666900
37	2020-09-14	42.689998626708984	42.88999938964844	42.33000183105469	42.81999969482422	42.00711441040039	3063000
38	2020-09-15	43.0	43.220001220703125	42.2599983215332	42.27000045776367	41.467552185058594	2094700
39	2020-09-16	42.060001373291016	42.09000015258789	39.47999954223633	39.560001373291016	38.808998107910156	4772400
40	2020-09-17	39.25	40.189998626708984	38.900001525878906	39.58000183105469	38.82862091064453	3802200
41	2020-09-18	39.59000015258789	39.77000045776367	38.77000045776367	39.0	38.25962829589844	3488100
42	2020-09-21	38.40999984741211	38.63999938964844	37.11000061035156	37.40999984741211	36.69981002807617	2671200
43	2020-09-22	37.45000076293945	37.72999954223633	37.0099983215332	37.40999984741211	36.69981002807617	2257400
44	2020-09-23	37.619998931884766	38.189998626708984	37.38999938964844	37.400001525878906	36.69000244140625	2092400
45	2020-09-24	37.310001373291016	37.70000076293945	36.7400016784668	37.029998779296875	36.3270263671875	2231000
46	2020-09-25	36.810001373291016	37.060001373291016	36.34000015258789	36.810001373291016	36.1112060546875	1592000
47	2020-09-28	37.790000915527344	38.29999923706055	37.52000045776367	38.0099983215332	37.28842544555664	3221600
48	2020-09-29	38.06999969482422	38.470001220703125	37.939998626708984	38.029998779296875	37.308040618896484	1662700
49	2020-09-30	38.33000183105469	39.060001373291016	38.09000015258789	38.7400016784668	38.00457000732422	4094400
50	2020-10-01	39.27000045776367	39.95000076293945	39.09000015258789	39.540000915527344	38.78937911987305	6720900
51	2020-10-02	38.59000015258789	39.4900016784668	37.41999816894531	39.20000076293945	38.45582962036133	4556200
52	2020-10-05	39.66999816894531	41.34000015258789	39.34000015258789	40.880001068115234	40.103939056396484	4653300
53	2020-10-06	41.38999938964844	41.7599983215332	39.90999984741211	39.939998626708984	39.181785583496094	12487500
54	2020-10-07	40.59000015258789	41.939998626708984	40.459999084472656	41.540000915527344	40.75141143798828	3384300
55	2020-10-08	42.0	42.2400016784668	39.86000061035156	40.09000015258789	39.328941345214844	4120000
56	2020-10-09	40.25	40.91999816894531	39.56999969482422	39.619998931884766	38.86785888671875	3263900
57	2020-10-12	40.0	40.63999938964844	39.27000045776367	39.41999816894531	38.67165756225586	1870500
58	2020-10-13	39.2599983215332	39.83000183105469	38.86000061035156	38.95000076293945	38.21057891845703	2134300
59	2020-10-14	39.380001068115234	39.59000015258789	38.540000915527344	38.560001373291016	37.82798385620117	2518200
60	2020-10-15	38.0099983215332	39.2400016784668	37.72999954223633	39.209999084472656	38.46564483642578	2202900
61	2020-10-16	39.529998779296875	39.720001220703125	38.619998931884766	38.689998626708984	37.95551681518555	1909800
62	2020-10-19	38.75	39.06999969482422	38.310001373291016	38.65999984741211	37.92608642578125	3352500
63	2020-10-20	39.439998626708984	39.90999984741211	39.040000915527344	39.290000915527344	38.54412841796875	3247700
64	2020-10-21	39.310001373291016	39.959999084472656	39.310001373291016	39.619998931884766	38.86785888671875	3405100
65	2020-10-22	39.189998626708984	40.25	39.150001525878906	40.189998626708984	39.427040100097656	4008700
66	2020-10-23	40.66999816894531	41.130001068115234	39.65999984741211	39.75	38.99539566040039	2351000
67	2020-10-26	39.150001525878906	39.310001373291016	37.900001525878906	38.47999954223633	37.7495002746582	3113800
68	2020-10-27	38.34000015258789	38.43000030517578	37.34000015258789	37.540000915527344	36.82734680175781	3063700
69	2020-10-28	36.5	37.02000045776367	36.08000183105469	36.650001525878906	35.95424270629883	2871700
70	2020-10-29	36.880001068115234	36.90999984741211	34.95000076293945	35.439998626708984	34.7672119140625	5028500
71	2020-10-30	35.43000030517578	35.709999084472656	34.29999923706055	34.97999954223633	34.31594467163086	2994800
72	2020-11-02	35.31999969482422	36.27000045776367	35.31999969482422	35.599998474121094	34.92417526245117	2930700
73	2020-11-03	36.209999084472656	37.060001373291016	36.0099983215332	36.34000015258789	35.650123596191406	3418100
74	2020-11-04	35.849998474121094	36.369998931884766	35.20000076293945	35.84000015258789	35.15961837768555	2615200
75	2020-11-05	36.29999923706055	37.2599983215332	36.29999923706055	37.02000045776367	36.31721878051758	2631700
76	2020-11-06	37.2599983215332	37.52000045776367	36.22999954223633	36.43000030517578	35.73841857910156	2832000
77	2020-11-09	38.33000183105469	39.400001525878906	37.7400016784668	37.9900016784668	37.268802642822266	2913000
78	2020-11-10	38.5099983215332	39.20000076293945	37.959999084472656	38.79999923706055	38.06342315673828	3407700
79	2020-11-11	39.189998626708984	39.349998474121094	38.15999984741211	38.560001373291016	37.82798385620117	1685100
80	2020-11-12	37.43000030517578	37.86000061035156	35.790000915527344	36.27000045776367	35.58145523071289	5023700
81	2020-11-13	36.63999938964844	37.900001525878906	36.58000183105469	37.65999984741211	36.945068359375	3398300
82	2020-11-16	38.43000030517578	38.75	37.91999816894531	38.7400016784668	38.00457000732422	2109500
83	2020-11-17	38.119998931884766	38.599998474121094	37.56999969482422	38.0	37.27861785888672	1881900
84	2020-11-18	38.150001525878906	39.06999969482422	38.0	38.36000061035156	37.63178253173828	2437100
85	2020-11-19	38.040000915527344	38.54999923706055	37.310001373291016	37.709999084472656	36.99412155151367	2322300
86	2020-11-20	37.529998779296875	37.7599983215332	37.2400016784668	37.560001373291016	36.84696960449219	2004800
87	2020-11-23	37.869998931884766	39.16999816894531	37.869998931884766	39.060001373291016	38.3184928894043	3321200
88	2020-11-24	39.790000915527344	40.54999923706055	39.45000076293945	40.470001220703125	39.701725006103516	2373000
89	2020-11-25	40.06999969482422	40.27000045776367	39.060001373291016	39.11000061035156	38.3675422668457	1468300
90	2020-11-27	39.119998931884766	39.5	38.900001525878906	39.5	38.75013732910156	862800
91	2020-11-30	39.290000915527344	39.5	38.459999084472656	38.849998474121094	38.277217864990234	4145000
92	2020-12-01	39.630001068115234	39.68000030517578	38.689998626708984	38.709999084472656	38.139278411865234	2478900
93	2020-12-02	38.41999816894531	38.84000015258789	38.310001373291016	38.61000061035156	38.04075622558594	1588000
94	2020-12-03	38.75	38.970001220703125	38.38999938964844	38.689998626708984	38.11957550048828	1551800
95	2020-12-04	38.869998931884766	39.91999816894531	38.869998931884766	39.869998931884766	39.28217315673828	2033200
96	2020-12-07	39.790000915527344	40.04999923706055	38.86000061035156	39.220001220703125	38.641761779785156	2225200
97	2020-12-08	39.279998779296875	40.130001068115234	39.099998474121094	39.349998474121094	38.76984405517578	3572300
98	2020-12-09	39.459999084472656	39.95000076293945	39.36000061035156	39.86000061035156	39.27232360839844	2718600
99	2020-12-10	39.560001373291016	39.560001373291016	38.209999084472656	38.279998779296875	37.71561813354492	2516200
100	2020-12-11	37.91999816894531	38.0099983215332	36.5	36.52000045776367	35.9815673828125	3645400
101	2020-12-14	37.150001525878906	37.33000183105469	36.2599983215332	36.34000015258789	35.804222106933594	3371800
102	2020-12-15	36.869998931884766	37.720001220703125	36.68000030517578	37.70000076293945	37.14417266845703	2197900
103	2020-12-16	38.040000915527344	38.4900016784668	37.650001525878906	38.40999984741211	37.84370803833008	2050900
104	2020-12-17	38.58000183105469	39.0099983215332	38.2599983215332	39.0	38.42500305175781	2238400
105	2020-12-18	39.0	39.0099983215332	38.18000030517578	38.619998931884766	38.05060577392578	5467500
106	2020-12-21	37.939998626708984	38.540000915527344	37.459999084472656	38.540000915527344	37.97178649902344	2020900
107	2020-12-22	38.560001373291016	39.2400016784668	38.220001220703125	39.11000061035156	38.533382415771484	2268500
108	2020-12-23	39.5	40.31999969482422	39.279998779296875	39.619998931884766	39.03586196899414	1620700
109	2020-12-24	39.599998474121094	39.599998474121094	38.63999938964844	38.959999084472656	38.385597229003906	567100
110	2020-12-28	39.31999969482422	39.7400016784668	39.20000076293945	39.2400016784668	38.661468505859375	998600
111	2020-12-29	39.4900016784668	39.54999923706055	38.36000061035156	38.54999923706055	37.98163986206055	1078400
112	2020-12-30	38.63999938964844	39.27000045776367	38.54999923706055	39.189998626708984	38.61220169067383	1475700
113	2020-12-31	39.310001373291016	39.310001373291016	38.59000015258789	38.63999938964844	38.070308685302734	1211900
114	2021-01-04	38.9900016784668	39.13999938964844	37.7599983215332	38.060001373291016	37.49886703491211	1838500
115	2021-01-05	37.869998931884766	39.22999954223633	37.869998931884766	38.959999084472656	38.385597229003906	1693600
116	2021-01-06	39.0	40.41999816894531	39.0	40.16999816894531	39.57775115966797	2736400
117	2021-01-07	40.790000915527344	41.380001068115234	40.38999938964844	41.099998474121094	40.494041442871094	2259000
118	2021-01-08	40.97999954223633	41.13999938964844	39.86000061035156	40.290000915527344	39.69598388671875	2059400
119	2021-01-11	39.68000030517578	40.40999984741211	39.5	40.18000030517578	39.587608337402344	1294900
120	2021-01-12	40.72999954223633	41.84000015258789	40.45000076293945	41.16999816894531	40.563011169433594	3152600
121	2021-01-13	41.06999969482422	41.400001525878906	39.95000076293945	40.150001525878906	39.55805206298828	2246800
122	2021-01-14	40.439998626708984	40.599998474121094	39.279998779296875	39.599998474121094	39.01615524291992	2819700
123	2021-01-15	39.119998931884766	39.349998474121094	38.02000045776367	38.599998474121094	38.03090286254883	4638000
124	2021-01-19	38.959999084472656	39.540000915527344	38.380001068115234	39.29999923706055	38.720577239990234	2374100
125	2021-01-20	40.0099983215332	40.91999816894531	39.54999923706055	40.880001068115234	40.277286529541016	2263400
126	2021-01-21	40.90999984741211	43.900001525878906	40.900001525878906	43.599998474121094	42.957183837890625	4585700
127	2021-01-22	43.33000183105469	43.45000076293945	42.40999984741211	42.79999923706055	42.16897964477539	2198500
128	2021-01-25	42.56999969482422	43.59000015258789	42.209999084472656	43.5099983215332	42.868507385253906	2194900
129	2021-01-26	44.04999923706055	44.70000076293945	43.439998626708984	43.959999084472656	43.3118782043457	3178400
130	2021-01-27	43.849998474121094	46.47999954223633	43.529998779296875	44.900001525878906	44.23801803588867	7918600
131	2021-01-28	44.790000915527344	45.04999923706055	42.040000915527344	42.40999984741211	41.78472900390625	3088700
132	2021-01-29	42.15999984741211	43.540000915527344	41.630001068115234	41.9900016784668	41.37092590332031	2735000
133	2021-02-01	42.209999084472656	42.52000045776367	41.47999954223633	42.08000183105469	41.459598541259766	3116700
134	2021-02-02	42.459999084472656	42.540000915527344	41.29999923706055	41.34000015258789	40.730506896972656	2003600
135	2021-02-03	41.41999816894531	42.790000915527344	41.02000045776367	42.70000076293945	42.07045364379883	2344800
136	2021-02-04	43.040000915527344	43.29999923706055	42.31999969482422	42.709999084472656	42.08030700683594	2035500
137	2021-02-05	43.209999084472656	43.31999969482422	42.38999938964844	43.099998474121094	42.46455383300781	1861100
138	2021-02-08	43.2599983215332	43.66999816894531	42.7599983215332	43.439998626708984	42.79954147338867	2440000
139	2021-02-09	43.18000030517578	43.31999969482422	42.61000061035156	42.90999984741211	42.2773551940918	1469900
140	2021-02-10	43.33000183105469	44.36000061035156	42.970001220703125	43.689998626708984	43.04585647583008	2805800
141	2021-02-11	45.5	45.75	41.689998626708984	42.84000015258789	42.20838928222656	3961500
142	2021-02-12	42.58000183105469	42.849998474121094	41.13999938964844	41.9900016784668	41.37092590332031	2690100
143	2021-02-16	44.0	44.380001068115234	42.65999984741211	43.779998779296875	43.13452911376953	3875200
144	2021-02-17	43.810001373291016	44.95000076293945	43.290000915527344	44.56999969482422	43.91288375854492	4879200
145	2021-02-18	44.209999084472656	44.5	42.970001220703125	43.060001373291016	42.425148010253906	2620400
146	2021-02-19	43.70000076293945	44.15999984741211	42.93000030517578	43.560001373291016	42.91777420043945	2476600
147	2021-02-22	43.25	44.70000076293945	43.20000076293945	44.63999938964844	43.98185348510742	1909800
148	2021-02-23	44.20000076293945	44.93000030517578	43.02000045776367	44.880001068115234	44.21831512451172	2966500
149	2021-02-24	45.099998474121094	46.189998626708984	44.959999084472656	46.0	45.32179641723633	2749800
150	2021-02-25	46.22999954223633	46.31999969482422	44.65999984741211	45.11000061035156	44.444923400878906	1893700
151	2021-02-26	45.150001525878906	45.52000045776367	43.880001068115234	45.0	44.5042610168457	3216700
152	2021-03-01	45.38999938964844	45.72999954223633	44.650001525878906	45.22999954223633	44.73172378540039	1844000
153	2021-03-02	45.349998474121094	46.869998931884766	45.040000915527344	46.220001220703125	45.710819244384766	2016700
154	2021-03-03	46.52000045776367	48.38999938964844	46.31999969482422	47.31999969482422	46.798702239990234	3202100
155	2021-03-04	47.22999954223633	47.459999084472656	45.400001525878906	46.5099983215332	45.997623443603516	2167700
156	2021-03-05	46.90999984741211	48.97999954223633	46.70000076293945	48.84000015258789	48.30195999145508	3681600
157	2021-03-08	49.31999969482422	50.529998779296875	49.099998474121094	49.709999084472656	49.16237258911133	3276700
158	2021-03-09	49.61000061035156	50.369998931884766	48.90999984741211	48.90999984741211	48.371185302734375	3071500
159	2021-03-10	48.97999954223633	50.34000015258789	48.810001373291016	49.900001525878906	49.35028076171875	2360800
160	2021-03-11	49.869998931884766	50.0	48.18000030517578	49.150001525878906	48.608543395996094	2547200
161	2021-03-12	49.29999923706055	50.439998626708984	48.95000076293945	50.33000183105469	49.775543212890625	1684100
162	2021-03-15	50.43000030517578	50.599998474121094	49.70000076293945	50.54999923706055	49.99312210083008	1789300
163	2021-03-16	50.31999969482422	50.459999084472656	48.630001068115234	48.77000045776367	48.23272705078125	1503400
164	2021-03-17	48.77000045776367	49.65999984741211	48.40999984741211	49.65999984741211	49.11292266845703	2532900
165	2021-03-18	49.31999969482422	49.83000183105469	47.939998626708984	48.15999984741211	47.62944793701172	2067600
166	2021-03-19	48.130001068115234	49.209999084472656	47.650001525878906	49.02000045776367	48.479976654052734	4667200
167	2021-03-22	48.58000183105469	48.88999938964844	47.45000076293945	48.130001068115234	47.59978103637695	2138100
168	2021-03-23	47.22999954223633	47.22999954223633	44.130001068115234	44.29999923706055	43.81196975708008	3513900
169	2021-03-24	44.630001068115234	45.130001068115234	43.470001220703125	43.5	43.02078628540039	3268200
170	2021-03-25	42.72999954223633	44.0	42.529998779296875	43.70000076293945	43.21858215332031	2793000
171	2021-03-26	44.88999938964844	45.81999969482422	44.209999084472656	45.7400016784668	45.23611068725586	3438700
172	2021-03-29	46.04999923706055	46.790000915527344	45.189998626708984	45.29999923706055	44.80095672607422	2662700
173	2021-03-30	45.459999084472656	46.63999938964844	45.099998474121094	46.529998779296875	46.01740646362305	1882600
174	2021-03-31	46.61000061035156	46.79999923706055	45.86000061035156	46.36000061035156	45.849281311035156	1613100
175	2021-04-01	46.61000061035156	46.779998779296875	45.15999984741211	46.29999923706055	45.789939880371094	1844100
176	2021-04-05	46.61000061035156	47.099998474121094	46.130001068115234	46.790000915527344	46.274539947509766	1675100
177	2021-04-06	46.79999923706055	47.27000045776367	46.4900016784668	46.66999816894531	46.15585708618164	1808100
178	2021-04-07	46.58000183105469	46.88999938964844	45.2599983215332	45.5	44.99875259399414	2493400
179	2021-04-08	45.310001373291016	46.15999984741211	44.619998931884766	46.0	45.49324417114258	1982400
180	2021-04-09	46.349998474121094	46.689998626708984	45.93000030517578	46.47999954223633	45.96795654296875	1412900
181	2021-04-12	47.97999954223633	47.9900016784668	46.7599983215332	47.58000183105469	47.05583953857422	2485300
182	2021-04-13	47.790000915527344	48.029998779296875	46.52000045776367	47.18000030517578	46.66024398803711	2083300
183	2021-04-14	47.04999923706055	48.310001373291016	47.04999923706055	47.459999084472656	46.937156677246094	1688900
184	2021-04-15	47.68000030517578	48.040000915527344	47.18000030517578	47.880001068115234	47.352535247802734	1821400
185	2021-04-16	48.20000076293945	49.29999923706055	48.16999816894531	48.959999084472656	48.42063903808594	2512000
186	2021-04-19	48.650001525878906	49.58000183105469	48.16999816894531	49.31999969482422	48.776668548583984	2110000
187	2021-04-20	49.150001525878906	49.34000015258789	47.41999816894531	47.93000030517578	47.4019775390625	1909800
188	2021-04-21	47.7599983215332	50.27000045776367	47.619998931884766	50.13999938964844	49.58763885498047	2366600
189	2021-04-22	50.439998626708984	50.52000045776367	48.90999984741211	49.540000915527344	48.99424743652344	1913900
190	2021-04-23	49.869998931884766	51.209999084472656	49.75	50.970001220703125	50.40849304199219	1763600
191	2021-04-26	51.25	51.880001068115234	50.380001068115234	50.4900016784668	49.93378448486328	1667800
192	2021-04-27	50.290000915527344	50.630001068115234	50.02000045776367	50.11000061035156	49.55796813964844	1632500
193	2021-04-28	50.060001373291016	50.900001525878906	50.029998779296875	50.459999084472656	49.90411376953125	1235800
194	2021-04-29	50.599998474121094	50.599998474121094	48.68000030517578	49.36000061035156	48.81623077392578	2117600
195	2021-04-30	49.029998779296875	49.529998779296875	48.34000015258789	48.58000183105469	48.044822692871094	1879000
196	2021-05-03	48.91999816894531	49.459999084472656	48.540000915527344	49.2599983215332	48.71732711791992	2074800
197	2021-05-04	48.790000915527344	48.959999084472656	47.58000183105469	48.5	47.965702056884766	2052400
198	2021-05-05	49.4900016784668	51.18000030517578	49.310001373291016	51.119998931884766	50.55683898925781	2675900
199	2021-05-06	51.2400016784668	52.47999954223633	51.0099983215332	52.22999954223633	51.65461349487305	2065600
200	2021-05-07	51.90999984741211	53.93000030517578	51.02000045776367	53.79999923706055	53.207313537597656	2328900
201	2021-05-10	53.939998626708984	54.209999084472656	52.88999938964844	52.93000030517578	52.346900939941406	2029200
202	2021-05-11	52.0	52.560001373291016	50.65999984741211	51.650001525878906	51.08100128173828	1745900
203	2021-05-12	51.41999816894531	51.619998931884766	49.5	49.75	49.201934814453125	1701000
204	2021-05-13	49.52000045776367	50.9900016784668	49.38999938964844	50.75	50.190914154052734	1481300
205	2021-05-14	51.400001525878906	51.52000045776367	50.59000015258789	51.43000030517578	50.863426208496094	1249600
206	2021-05-17	51.439998626708984	51.81999969482422	51.0	51.650001525878906	51.08100128173828	1194100
207	2021-05-18	51.470001220703125	51.7599983215332	51.060001373291016	51.130001068115234	50.56673049926758	1316600
208	2021-05-19	50.0	50.29999923706055	49.22999954223633	50.02000045776367	49.46895980834961	2015100
209	2021-05-20	50.0	50.119998931884766	49.06999969482422	49.7400016784668	49.19204330444336	2042500
210	2021-05-21	50.119998931884766	50.93000030517578	50.0099983215332	50.5099983215332	49.953556060791016	1539100
211	2021-05-24	50.790000915527344	50.79999923706055	50.0099983215332	50.150001525878906	49.59752655029297	1084800
212	2021-05-25	50.209999084472656	50.77000045776367	49.459999084472656	49.79999923706055	49.251380920410156	1412900
213	2021-05-26	49.68000030517578	50.54999923706055	49.16999816894531	50.52000045776367	49.96345138549805	1658500
214	2021-05-27	51.22999954223633	51.959999084472656	51.130001068115234	51.41999816894531	50.85353469848633	3860100
215	2021-05-28	51.560001373291016	51.619998931884766	50.5099983215332	51.290000915527344	50.893226623535156	1285700
216	2021-06-01	51.810001373291016	53.150001525878906	51.38999938964844	52.959999084472656	52.5503044128418	1518900
217	2021-06-02	55.25	55.43000030517578	52.54999923706055	53.40999984741211	52.996822357177734	2203600
218	2021-06-03	53.31999969482422	55.54999923706055	53.0	54.29999923706055	53.87993621826172	2948600
219	2021-06-04	54.29999923706055	54.849998474121094	54.11000061035156	54.45000076293945	54.02878189086914	1952900
220	2021-06-07	54.400001525878906	54.4900016784668	52.7599983215332	53.11000061035156	52.69914627075195	1976400
221	2021-06-08	52.709999084472656	53.70000076293945	52.29999923706055	53.59000015258789	53.17543411254883	1514400
222	2021-06-09	53.47999954223633	53.689998626708984	52.95000076293945	53.119998931884766	52.70906448364258	1367200
223	2021-06-10	53.560001373291016	53.619998931884766	52.0099983215332	52.25	51.84579849243164	1387700
224	2021-06-11	52.54999923706055	52.970001220703125	52.34000015258789	52.90999984741211	52.50069046020508	1113200
225	2021-06-14	52.77000045776367	52.9900016784668	51.790000915527344	51.970001220703125	51.56796646118164	1271300
226	2021-06-15	51.97999954223633	52.150001525878906	51.349998474121094	52.09000015258789	51.68703842163086	1184300
227	2021-06-16	51.880001068115234	52.029998779296875	50.88999938964844	51.380001068115234	50.98252868652344	1525200
228	2021-06-17	51.52000045776367	52.52000045776367	48.689998626708984	49.45000076293945	49.06745910644531	2289100
229	2021-06-18	48.84000015258789	48.849998474121094	47.34000015258789	47.58000183105469	47.2119255065918	3302800
230	2021-06-21	48.0	48.84000015258789	47.90999984741211	48.5	48.12480926513672	1885000
231	2021-06-22	48.5	48.91999816894531	48.099998474121094	48.4900016784668	48.11488723754883	2159300
232	2021-06-23	48.689998626708984	48.900001525878906	48.209999084472656	48.439998626708984	48.065269470214844	1415800
233	2021-06-24	49.13999938964844	49.29999923706055	48.209999084472656	48.77000045776367	48.39271926879883	1494100
234	2021-06-25	49.119998931884766	49.41999816894531	48.529998779296875	48.95000076293945	48.571327209472656	2523100
235	2021-06-28	48.880001068115234	48.939998626708984	47.529998779296875	47.91999816894531	47.54928970336914	1330500
236	2021-06-29	48.29999923706055	48.86000061035156	47.869998931884766	48.36000061035156	47.98589324951172	1184000
237	2021-06-30	48.150001525878906	48.75	47.9900016784668	48.540000915527344	48.16449737548828	1296800
238	2021-07-01	49.06999969482422	49.529998779296875	48.380001068115234	49.130001068115234	48.749935150146484	1311400
239	2021-07-02	49.15999984741211	49.15999984741211	48.400001525878906	49.130001068115234	48.749935150146484	1148800
240	2021-07-06	48.779998779296875	48.869998931884766	47.0099983215332	47.81999969482422	47.45006561279297	2112400
241	2021-07-07	47.459999084472656	47.849998474121094	46.0	47.06999969482422	46.705867767333984	1588900
242	2021-07-08	46.11000061035156	47.40999984741211	45.720001220703125	46.619998931884766	46.25934982299805	1730400
243	2021-07-09	47.68000030517578	48.20000076293945	47.31999969482422	47.79999923706055	47.43022155761719	1578100
244	2021-07-12	47.459999084472656	48.33000183105469	47.0	48.119998931884766	47.747745513916016	1686400
245	2021-07-13	48.11000061035156	48.25	47.38999938964844	47.560001373291016	47.192081451416016	1793400
246	2021-07-14	47.66999816894531	48.20000076293945	47.13999938964844	47.439998626708984	47.07300567626953	1756400
247	2021-07-15	47.0	47.619998931884766	46.83000183105469	47.33000183105469	46.963863372802734	1827300
248	2021-07-16	47.529998779296875	47.599998474121094	45.900001525878906	45.970001220703125	45.6143798828125	1729600
249	2021-07-19	44.849998474121094	45.5099983215332	44.380001068115234	45.189998626708984	44.84041213989258	2303600
250	2021-07-20	45.189998626708984	47.150001525878906	45.189998626708984	47.029998779296875	46.66617965698242	1805900
251	2021-07-21	47.56999969482422	48.310001373291016	47.279998779296875	47.47999954223633	47.11269760131836	1427600
252	2021-07-22	47.189998626708984	47.189998626708984	46.27000045776367	46.470001220703125	46.11051559448242	1562700
253	2021-07-23	46.970001220703125	47.13999938964844	46.439998626708984	47.0	46.63641357421875	1289200
254	2021-07-26	47.15999984741211	47.83000183105469	47.119998931884766	47.75	47.380611419677734	1233300
255	2021-07-27	47.41999816894531	48.02000045776367	47.099998474121094	47.369998931884766	47.00354766845703	1459700
256	2021-07-28	47.439998626708984	48.02000045776367	47.099998474121094	47.70000076293945	47.330997467041016	879300
257	2021-07-29	48.33000183105469	49.209999084472656	48.0099983215332	48.900001525878906	48.5217170715332	1342000
258	2021-07-30	48.4900016784668	49.459999084472656	48.33000183105469	48.97999954223633	48.60109329223633	1775900
259	2021-08-02	49.34000015258789	49.97999954223633	48.560001373291016	48.790000915527344	48.412567138671875	1445600
260	2021-08-03	48.91999816894531	49.599998474121094	48.220001220703125	49.36000061035156	48.97815704345703	2021600
261	2021-08-04	49.36000061035156	49.540000915527344	46.630001068115234	46.7599983215332	46.39826583862305	2959400
262	2021-08-05	47.15999984741211	47.68000030517578	46.380001068115234	46.52000045776367	46.160125732421875	1620100
263	2021-08-06	46.5	46.900001525878906	45.470001220703125	45.540000915527344	45.187705993652344	2849300
264	2021-08-09	45.369998931884766	46.0099983215332	44.869998931884766	45.58000183105469	45.22739791870117	1792300
265	2021-08-10	45.439998626708984	45.900001525878906	45.040000915527344	45.86000061035156	45.50522994995117	1328800
266	2021-08-11	45.880001068115234	46.93000030517578	45.40999984741211	46.79999923706055	46.437957763671875	1505600
267	2021-08-12	46.79999923706055	47.27000045776367	46.02000045776367	46.27000045776367	45.91205978393555	1390000
268	2021-08-13	46.349998474121094	46.599998474121094	45.5099983215332	45.61000061035156	45.25716781616211	1037200
269	2021-08-16	45.130001068115234	45.709999084472656	44.630001068115234	45.599998474121094	45.24724197387695	1377200
270	2021-08-17	44.90999984741211	45.16999816894531	43.810001373291016	44.689998626708984	44.34428024291992	1973800
271	2021-08-18	44.5	45.040000915527344	44.22999954223633	44.2599983215332	43.917606353759766	1128200
272	2021-08-19	43.63999938964844	43.95000076293945	42.22999954223633	42.52000045776367	42.191070556640625	1702500
273	2021-08-20	42.060001373291016	42.599998474121094	41.790000915527344	42.47999954223633	42.1513786315918	1552500
274	2021-08-23	42.7599983215332	42.869998931884766	42.349998474121094	42.400001525878906	42.071998596191406	2588000
275	2021-08-24	42.689998626708984	43.52000045776367	42.529998779296875	43.38999938964844	43.05434036254883	1807700
276	2021-08-25	43.61000061035156	43.93000030517578	42.849998474121094	43.13999938964844	42.806270599365234	1780100
277	2021-08-26	42.97999954223633	43.16999816894531	42.29999923706055	42.529998779296875	42.200992584228516	1564000
278	2021-08-27	42.709999084472656	43.65999984741211	42.529998779296875	43.4900016784668	43.153568267822266	1444900
279	2021-08-30	43.66999816894531	43.709999084472656	42.959999084472656	42.959999084472656	42.62766647338867	1113500
280	2021-08-31	42.900001525878906	43.18000030517578	42.54999923706055	42.68000030517578	42.51808166503906	2380900
281	2021-09-01	42.630001068115234	42.77000045776367	41.86000061035156	42.560001373291016	42.398536682128906	1698000
282	2021-09-02	42.68000030517578	43.400001525878906	42.2400016784668	43.38999938964844	43.22538757324219	1689100
283	2021-09-03	43.47999954223633	43.5	43.02000045776367	43.13999938964844	42.97633743286133	952400
284	2021-09-07	42.9900016784668	43.58000183105469	42.79999923706055	43.060001373291016	42.89664077758789	1123500
285	2021-09-08	42.790000915527344	42.95000076293945	41.849998474121094	42.2400016784668	42.07975387573242	1076100
286	2021-09-09	41.95000076293945	42.939998626708984	41.88999938964844	42.599998474121094	42.438385009765625	1584800
287	2021-09-10	42.900001525878906	43.20000076293945	42.540000915527344	42.86000061035156	42.6973991394043	1452500
288	2021-09-13	43.369998931884766	44.02000045776367	43.06999969482422	43.77000045776367	43.603946685791016	1496100
289	2021-09-14	43.939998626708984	44.04999923706055	42.709999084472656	42.95000076293945	42.78705978393555	1484000
290	2021-09-15	43.15999984741211	43.84000015258789	42.84000015258789	43.72999954223633	43.5640983581543	1539100
291	2021-09-16	43.4900016784668	43.540000915527344	42.189998626708984	43.22999954223633	43.06599426269531	2251500
292	2021-09-17	42.900001525878906	43.220001220703125	42.220001220703125	42.91999816894531	42.75716781616211	3607900
293	2021-09-20	40.63999938964844	41.380001068115234	40.279998779296875	41.36000061035156	41.20309066772461	2444000
294	2021-09-21	41.52000045776367	41.90999984741211	40.970001220703125	41.560001373291016	41.4023323059082	2575100
295	2021-09-22	42.189998626708984	43.15999984741211	42.11000061035156	42.70000076293945	42.53800582885742	1780700
296	2021-09-23	43.349998474121094	44.70000076293945	43.0099983215332	43.7599983215332	43.5939826965332	2945000
297	2021-09-24	43.84000015258789	44.66999816894531	43.560001373291016	43.83000183105469	43.663719177246094	1917700
298	2021-09-27	43.779998779296875	44.81999969482422	43.630001068115234	44.279998779296875	44.11201095581055	2006200
299	2021-09-28	44.709999084472656	45.060001373291016	43.95000076293945	44.72999954223633	44.560302734375	2412900
300	2021-09-29	44.72999954223633	45.099998474121094	43.86000061035156	44.2400016784668	44.072166442871094	1065800
301	2021-09-30	44.310001373291016	44.470001220703125	43.20000076293945	43.209999084472656	43.04607009887695	1716600
302	2021-10-01	43.63999938964844	44.25	43.040000915527344	43.83000183105469	43.663719177246094	1093800
303	2021-10-04	44.08000183105469	44.77000045776367	43.97999954223633	44.54999923706055	44.380985260009766	1905900
304	2021-10-05	44.59000015258789	45.65999984741211	44.11000061035156	45.33000183105469	45.15803146362305	2031500
305	2021-10-06	44.689998626708984	44.9900016784668	42.869998931884766	43.849998474121094	43.68363952636719	2471700
306	2021-10-07	44.689998626708984	46.279998779296875	44.58000183105469	45.779998779296875	45.606319427490234	1964600
307	2021-10-08	46.119998931884766	47.4900016784668	46.0	46.650001525878906	46.4730224609375	1905100
308	2021-10-11	46.529998779296875	47.790000915527344	46.40999984741211	46.91999816894531	46.74199295043945	1600100
309	2021-10-12	47.0	47.560001373291016	46.77000045776367	47.31999969482422	47.140480041503906	1677900
310	2021-10-13	47.13999938964844	47.380001068115234	46.189998626708984	47.119998931884766	46.94123458862305	1702800
311	2021-10-14	47.400001525878906	48.0	47.15999984741211	47.9900016784668	47.80793762207031	1350700
312	2021-10-15	48.59000015258789	48.68000030517578	46.90999984741211	47.029998779296875	46.85157775878906	2394500
313	2021-10-18	46.7599983215332	46.970001220703125	45.459999084472656	45.900001525878906	45.725868225097656	2708300
314	2021-10-19	46.0	46.41999816894531	45.70000076293945	45.81999969482422	45.64616775512695	1829200
315	2021-10-20	44.810001373291016	46.279998779296875	44.61000061035156	45.779998779296875	45.606319427490234	2599700
316	2021-10-21	45.75	46.099998474121094	45.349998474121094	45.97999954223633	45.80556106567383	1222900
317	2021-10-22	46.220001220703125	46.470001220703125	45.060001373291016	45.08000183105469	44.90897750854492	1180200
318	2021-10-25	45.400001525878906	45.689998626708984	44.970001220703125	45.4900016784668	45.317420959472656	1335200
319	2021-10-26	45.59000015258789	45.61000061035156	43.810001373291016	44.040000915527344	43.8729248046875	1764800
320	2021-10-27	43.970001220703125	45.25	43.33000183105469	44.709999084472656	44.54037857055664	1496200
321	2021-10-28	45.08000183105469	45.380001068115234	44.86000061035156	45.33000183105469	45.15803146362305	964700
322	2021-10-29	45.25	45.849998474121094	44.86000061035156	45.06999969482422	44.89901351928711	1808900
323	2021-11-01	45.41999816894531	46.599998474121094	45.41999816894531	46.59000015258789	46.41324996948242	1310900
324	2021-11-02	46.66999816894531	47.33000183105469	46.08000183105469	47.04999923706055	46.87150192260742	3000300
325	2021-11-03	46.0	47.5099983215332	45.0	47.0099983215332	46.8316535949707	3551800
326	2021-11-04	47.79999923706055	48.400001525878906	46.40999984741211	46.56999969482422	46.3933219909668	2622700
327	2021-11-05	47.150001525878906	47.650001525878906	46.61000061035156	46.900001525878906	46.72207260131836	2133300
328	2021-11-08	47.0099983215332	47.439998626708984	46.470001220703125	46.77000045776367	46.592567443847656	1870400
329	2021-11-09	46.77000045776367	47.189998626708984	46.25	46.5	46.32358932495117	1304100
330	2021-11-10	46.310001373291016	47.68000030517578	46.220001220703125	47.0099983215332	46.8316535949707	1539600
331	2021-11-11	47.209999084472656	47.560001373291016	46.970001220703125	47.2400016784668	47.06078338623047	1530100
332	2021-11-12	47.540000915527344	48.40999984741211	47.31999969482422	48.25	48.066951751708984	1712700
333	2021-11-15	48.63999938964844	48.720001220703125	48.029998779296875	48.54999923706055	48.36581039428711	1407000
334	2021-11-16	49.0	49.119998931884766	48.380001068115234	48.400001525878906	48.21638107299805	1837300
335	2021-11-17	48.38999938964844	48.630001068115234	47.41999816894531	47.970001220703125	47.78801345825195	1472000
336	2021-11-18	48.09000015258789	48.22999954223633	46.65999984741211	46.790000915527344	46.612491607666016	3029800
337	2021-11-19	46.43000030517578	46.79999923706055	45.56999969482422	45.86000061035156	45.68601989746094	3303700
338	2021-11-22	46.0	47.959999084472656	45.599998474121094	47.380001068115234	47.200252532958984	2309100
339	2021-11-23	47.38999938964844	48.459999084472656	47.040000915527344	47.7400016784668	47.55888748168945	1887300
340	2021-11-24	47.20000076293945	47.61000061035156	46.900001525878906	47.0	46.821693420410156	1197800
341	2021-11-26	45.349998474121094	45.5	44.02000045776367	45.22999954223633	45.058406829833984	1708200
342	2021-11-29	46.22999954223633	46.36000061035156	44.43000030517578	44.810001373291016	44.6400032043457	1950500
343	2021-11-30	44.20000076293945	44.61000061035156	43.20000076293945	43.279998779296875	43.279998779296875	3002600
344	2021-12-01	44.439998626708984	45.2400016784668	42.83000183105469	42.84000015258789	42.84000015258789	2571000
345	2021-12-02	43.369998931884766	44.5099983215332	43.13999938964844	44.27000045776367	44.27000045776367	1758100
346	2021-12-03	44.099998474121094	44.439998626708984	43.29999923706055	43.880001068115234	43.880001068115234	1303800