Volt/voltron/data/BK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.349998474121094	36.75	36.09000015258789	36.22999954223633	34.97857666015625	5809100
3	2020-07-27	35.91999816894531	35.970001220703125	35.27000045776367	35.75	34.51515579223633	4402000
4	2020-07-28	35.529998779296875	36.220001220703125	35.5	36.06999969482422	34.82410430908203	5882400
5	2020-07-29	36.13999938964844	36.529998779296875	35.619998931884766	36.349998474121094	35.094425201416016	5475500
6	2020-07-30	35.81999969482422	35.90999984741211	35.45000076293945	35.86000061035156	34.62135314941406	4703900
7	2020-07-31	35.7599983215332	35.9900016784668	35.56999969482422	35.849998474121094	34.611698150634766	4726900
8	2020-08-03	35.93000030517578	36.150001525878906	35.52000045776367	36.029998779296875	34.78547668457031	4073900
9	2020-08-04	35.959999084472656	36.279998779296875	35.630001068115234	35.84000015258789	34.602046966552734	4849100
10	2020-08-05	36.06999969482422	36.36000061035156	35.86000061035156	36.29999923706055	35.0461540222168	5788500
11	2020-08-06	36.11000061035156	36.47999954223633	35.880001068115234	35.9900016784668	34.746864318847656	3047500
12	2020-08-07	35.959999084472656	37.83000183105469	35.939998626708984	37.75	36.446067810058594	5757400
13	2020-08-10	37.790000915527344	38.130001068115234	37.540000915527344	37.939998626708984	36.6295051574707	4859700
14	2020-08-11	38.65999984741211	39.15999984741211	38.06999969482422	38.13999938964844	36.822601318359375	4709500
15	2020-08-12	38.93000030517578	38.939998626708984	37.630001068115234	37.97999954223633	36.66812515258789	3680300
16	2020-08-13	37.380001068115234	37.81999969482422	36.88999938964844	37.279998779296875	35.9923095703125	4609400
17	2020-08-14	37.119998931884766	37.779998779296875	37.119998931884766	37.529998779296875	36.233665466308594	2651700
18	2020-08-17	37.56999969482422	37.63999938964844	36.90999984741211	37.09000015258789	35.80887222290039	4786500
19	2020-08-18	37.0099983215332	37.09000015258789	36.68000030517578	36.790000915527344	35.51923370361328	4003100
20	2020-08-19	37.02000045776367	37.709999084472656	36.810001373291016	36.9900016784668	35.71232223510742	4280000
21	2020-08-20	36.54999923706055	36.63999938964844	35.72999954223633	35.869998931884766	34.631004333496094	4403100
22	2020-08-21	35.93000030517578	36.08000183105469	35.599998474121094	35.72999954223633	34.495845794677734	2607200
23	2020-08-24	35.72999954223633	36.5	35.560001373291016	36.400001525878906	35.142704010009766	5810000
24	2020-08-25	36.7400016784668	36.95000076293945	36.470001220703125	36.66999816894531	35.40336990356445	4094600
25	2020-08-26	36.66999816894531	36.86000061035156	36.290000915527344	36.619998931884766	35.3551025390625	3219600
26	2020-08-27	36.619998931884766	37.7599983215332	36.61000061035156	37.54999923706055	36.25297546386719	4594300
27	2020-08-28	37.720001220703125	37.720001220703125	37.220001220703125	37.560001373291016	36.26263427734375	3139000
28	2020-08-31	37.560001373291016	37.560001373291016	36.779998779296875	36.97999954223633	35.70266342163086	3874600
29	2020-09-01	36.79999923706055	37.36000061035156	36.540000915527344	37.209999084472656	35.924720764160156	3136000
30	2020-09-02	37.13999938964844	37.790000915527344	37.060001373291016	37.66999816894531	36.36883544921875	3830400
31	2020-09-03	37.90999984741211	38.45000076293945	36.4900016784668	36.849998474121094	35.577152252197266	5060900
32	2020-09-04	37.63999938964844	38.220001220703125	37.33000183105469	37.5	36.20470428466797	6450500
33	2020-09-08	37.060001373291016	37.20000076293945	35.9900016784668	36.040000915527344	34.795135498046875	4954500
34	2020-09-09	36.2599983215332	36.369998931884766	35.84000015258789	35.88999938964844	34.65031814575195	4106800
35	2020-09-10	36.040000915527344	36.16999816894531	35.5099983215332	35.56999969482422	34.34136962890625	4037800
36	2020-09-11	35.58000183105469	36.22999954223633	35.52000045776367	36.0	34.75651931762695	3521300
37	2020-09-14	36.33000183105469	36.709999084472656	35.86000061035156	35.959999084472656	34.7178955078125	4116400
38	2020-09-15	35.70000076293945	35.880001068115234	34.47999954223633	34.869998931884766	33.665550231933594	6877500
39	2020-09-16	34.869998931884766	36.15999984741211	34.84000015258789	35.56999969482422	34.34136962890625	6385200
40	2020-09-17	35.09000015258789	35.61000061035156	35.04999923706055	35.560001373291016	34.33171844482422	3181900
41	2020-09-18	35.45000076293945	35.869998931884766	35.349998474121094	35.400001525878906	34.17723846435547	5827000
42	2020-09-21	34.470001220703125	34.81999969482422	33.369998931884766	33.970001220703125	32.7966423034668	4781100
43	2020-09-22	33.86000061035156	34.16999816894531	33.04999923706055	33.47999954223633	32.32356262207031	4801700
44	2020-09-23	33.61000061035156	34.20000076293945	33.22999954223633	33.25	32.101505279541016	4213800
45	2020-09-24	33.310001373291016	33.43000030517578	32.66999816894531	33.13999938964844	31.99530792236328	3805800
46	2020-09-25	32.81999969482422	33.47999954223633	32.650001525878906	33.400001525878906	32.2463264465332	3460900
47	2020-09-28	33.970001220703125	34.61000061035156	33.86000061035156	34.290000915527344	33.105587005615234	3291600
48	2020-09-29	34.08000183105469	34.15999984741211	33.630001068115234	33.869998931884766	32.70008850097656	4204900
49	2020-09-30	33.869998931884766	34.52000045776367	33.869998931884766	34.34000015258789	33.15385437011719	8480000
50	2020-10-01	34.459999084472656	34.709999084472656	33.90999984741211	34.16999816894531	32.989723205566406	8063900
51	2020-10-02	33.880001068115234	34.95000076293945	33.810001373291016	34.7400016784668	33.540042877197266	5850600
52	2020-10-05	35.040000915527344	35.63999938964844	35.0099983215332	35.380001068115234	34.15793228149414	3655500
53	2020-10-06	35.79999923706055	36.20000076293945	35.15999984741211	35.22999954223633	34.01311111450195	5064200
54	2020-10-07	35.41999816894531	36.66999816894531	35.41999816894531	36.459999084472656	35.20063018798828	6004700
55	2020-10-08	36.61000061035156	37.209999084472656	36.470001220703125	37.18000030517578	35.89575958251953	3642000
56	2020-10-09	37.29999923706055	37.97999954223633	37.150001525878906	37.70000076293945	36.397796630859375	5888400
57	2020-10-12	37.619998931884766	38.0	37.54999923706055	37.810001373291016	36.50400161743164	5554000
58	2020-10-13	37.84000015258789	37.84000015258789	36.66999816894531	36.880001068115234	35.60612487792969	4178200
59	2020-10-14	36.880001068115234	37.15999984741211	36.58000183105469	36.59000015258789	35.32613754272461	6360700
60	2020-10-15	36.27000045776367	37.22999954223633	36.220001220703125	37.22999954223633	35.94403076171875	8067800
61	2020-10-16	38.18000030517578	38.75	37.47999954223633	38.02000045776367	36.70674133300781	7351400
62	2020-10-19	38.06999969482422	38.20000076293945	36.880001068115234	36.959999084472656	35.68335723876953	3852800
63	2020-10-20	37.380001068115234	37.709999084472656	36.97999954223633	37.099998474121094	35.81852340698242	3375700
64	2020-10-21	36.93000030517578	37.52000045776367	36.849998474121094	36.90999984741211	35.63508605957031	4221400
65	2020-10-22	36.810001373291016	37.63999938964844	36.54999923706055	37.560001373291016	36.26263427734375	3810600
66	2020-10-23	37.869998931884766	38.16999816894531	37.59000015258789	37.66999816894531	36.36883544921875	3727000
67	2020-10-26	37.16999816894531	37.369998931884766	36.349998474121094	36.72999954223633	35.46129608154297	4531100
68	2020-10-27	36.310001373291016	36.4900016784668	35.5099983215332	35.560001373291016	34.623939514160156	4361700
69	2020-10-28	34.880001068115234	35.09000015258789	34.0099983215332	34.08000183105469	33.182899475097656	8743800
70	2020-10-29	33.95000076293945	34.599998474121094	33.189998626708984	34.31999969482422	33.41658401489258	6401300
71	2020-10-30	34.15999984741211	34.380001068115234	33.63999938964844	34.36000061035156	33.455528259277344	5521500
72	2020-11-02	35.02000045776367	35.279998779296875	34.52000045776367	35.099998474121094	34.17604446411133	5640000
73	2020-11-03	35.83000183105469	36.33000183105469	35.61000061035156	35.9900016784668	35.04262161254883	6011500
74	2020-11-04	35.130001068115234	35.650001525878906	34.38999938964844	34.70000076293945	33.78657913208008	7630300
75	2020-11-05	34.88999938964844	35.93000030517578	34.86000061035156	35.599998474121094	34.66288757324219	6184300
76	2020-11-06	35.75	35.849998474121094	34.91999816894531	35.06999969482422	34.1468391418457	4336500
77	2020-11-09	38.439998626708984	40.060001373291016	38.40999984741211	39.15999984741211	38.12917709350586	9647200
78	2020-11-10	39.16999816894531	39.52000045776367	38.43000030517578	39.220001220703125	38.18759536743164	6627700
79	2020-11-11	39.70000076293945	39.70000076293945	38.22999954223633	38.599998474121094	37.583919525146484	6169500
80	2020-11-12	38.130001068115234	38.38999938964844	37.33000183105469	37.72999954223633	36.736820220947266	4461000
81	2020-11-13	38.20000076293945	38.959999084472656	38.040000915527344	38.709999084472656	37.69102478027344	3872500
82	2020-11-16	39.77000045776367	39.939998626708984	39.220001220703125	39.709999084472656	38.664695739746094	4664800
83	2020-11-17	39.029998779296875	39.689998626708984	38.84000015258789	39.439998626708984	38.40180587768555	3870900
84	2020-11-18	39.650001525878906	40.209999084472656	38.720001220703125	38.7400016784668	37.72023391723633	7207400
85	2020-11-19	37.86000061035156	38.599998474121094	37.7599983215332	38.4900016784668	37.4768180847168	4173100
86	2020-11-20	37.72999954223633	38.099998474121094	37.52000045776367	37.880001068115234	36.88287353515625	6106300
87	2020-11-23	38.33000183105469	38.83000183105469	38.119998931884766	38.54999923706055	37.53523254394531	4093500
88	2020-11-24	39.20000076293945	40.84000015258789	39.150001525878906	40.689998626708984	39.618900299072266	6188900
89	2020-11-25	40.45000076293945	40.650001525878906	39.83000183105469	40.369998931884766	39.30732727050781	5737400
90	2020-11-27	40.79999923706055	40.79999923706055	39.86000061035156	39.95000076293945	38.898380279541016	2259200
91	2020-11-30	40.02000045776367	40.060001373291016	38.939998626708984	39.119998931884766	38.09022521972656	6200700
92	2020-12-01	39.79999923706055	40.099998474121094	39.34000015258789	39.459999084472656	38.42127990722656	6028400
93	2020-12-02	39.45000076293945	40.150001525878906	39.290000915527344	39.9900016784668	38.93733215332031	4778800
94	2020-12-03	40.02000045776367	40.279998779296875	39.61000061035156	40.119998931884766	39.063907623291016	5286700
95	2020-12-04	40.2400016784668	40.79999923706055	40.2400016784668	40.650001525878906	39.5799560546875	5224300
96	2020-12-07	40.279998779296875	40.56999969482422	39.869998931884766	40.34000015258789	39.27811050415039	4652300
97	2020-12-08	40.029998779296875	40.849998474121094	40.0099983215332	40.779998779296875	39.7065315246582	4657900
98	2020-12-09	41.04999923706055	41.5099983215332	40.70000076293945	40.790000915527344	39.716270446777344	5833300
99	2020-12-10	40.36000061035156	41.5	40.279998779296875	41.36000061035156	40.271263122558594	6598400
100	2020-12-11	40.72999954223633	40.900001525878906	40.13999938964844	40.2400016784668	39.180747985839844	6298400
101	2020-12-14	40.83000183105469	40.97999954223633	39.79999923706055	39.83000183105469	38.78154373168945	4456200
102	2020-12-15	40.369998931884766	40.5099983215332	39.720001220703125	40.189998626708984	39.13206481933594	4741400
103	2020-12-16	40.290000915527344	40.66999816894531	40.099998474121094	40.45000076293945	39.38521957397461	4771000
104	2020-12-17	40.59000015258789	40.689998626708984	40.15999984741211	40.40999984741211	39.34627151489258	4896500
105	2020-12-18	40.33000183105469	40.90999984741211	40.22999954223633	40.790000915527344	39.716270446777344	10343600
106	2020-12-21	41.529998779296875	42.13999938964844	40.400001525878906	41.41999816894531	40.32968521118164	7362300
107	2020-12-22	41.349998474121094	41.36000061035156	40.25	40.279998779296875	39.21969223022461	4172700
108	2020-12-23	40.540000915527344	41.31999969482422	40.43000030517578	40.97999954223633	39.901268005371094	3833900
109	2020-12-24	41.150001525878906	41.20000076293945	40.619998931884766	41.040000915527344	39.95969009399414	1254800
110	2020-12-28	41.34000015258789	41.88999938964844	41.06999969482422	41.439998626708984	40.349159240722656	3294400
111	2020-12-29	41.58000183105469	41.68000030517578	41.209999084472656	41.439998626708984	40.349159240722656	3244700
112	2020-12-30	41.47999954223633	41.869998931884766	41.38999938964844	41.689998626708984	40.59257507324219	2824900
113	2020-12-31	41.689998626708984	42.4900016784668	41.58000183105469	42.439998626708984	41.32283401489258	2956600
114	2021-01-04	42.5	42.63999938964844	41.22999954223633	41.689998626708984	40.59257507324219	5710200
115	2021-01-05	41.689998626708984	42.43000030517578	41.34000015258789	42.15999984741211	41.050209045410156	4592400
116	2021-01-06	43.52000045776367	45.41999816894531	43.43000030517578	45.0099983215332	43.8251838684082	8467200
117	2021-01-07	45.59000015258789	46.040000915527344	45.2400016784668	45.279998779296875	44.08807373046875	5079000
118	2021-01-08	45.349998474121094	45.459999084472656	44.43000030517578	44.79999923706055	43.62071228027344	3621000
119	2021-01-11	44.43000030517578	45.56999969482422	44.099998474121094	45.560001373291016	44.36071014404297	4590200
120	2021-01-12	45.90999984741211	46.66999816894531	45.849998474121094	46.560001373291016	45.33438491821289	4933700
121	2021-01-13	46.52000045776367	46.84000015258789	46.189998626708984	46.31999969482422	45.10070037841797	4343300
122	2021-01-14	46.36000061035156	46.84000015258789	45.810001373291016	46.529998779296875	45.305171966552734	3362300
123	2021-01-15	45.959999084472656	46.130001068115234	45.31999969482422	45.56999969482422	44.37044143676758	4330800
124	2021-01-19	45.75	46.33000183105469	45.22999954223633	45.81999969482422	44.613861083984375	6427800
125	2021-01-20	43.720001220703125	44.0	42.2599983215332	42.4900016784668	41.371517181396484	10494500
126	2021-01-21	42.529998779296875	42.790000915527344	41.70000076293945	42.2599983215332	41.1475715637207	8669700
127	2021-01-22	41.810001373291016	42.279998779296875	41.470001220703125	41.93000030517578	40.826255798339844	5509000
128	2021-01-25	41.5	41.70000076293945	41.11000061035156	41.29999923706055	40.21284484863281	8239300
129	2021-01-26	41.47999954223633	41.66999816894531	40.880001068115234	41.34000015258789	40.251792907714844	5936700
130	2021-01-27	40.7599983215332	40.84000015258789	39.58000183105469	39.81999969482422	38.77180480957031	8475500
131	2021-01-28	40.08000183105469	41.060001373291016	40.040000915527344	40.689998626708984	39.618900299072266	7315500
132	2021-01-29	40.209999084472656	40.599998474121094	39.459999084472656	39.83000183105469	39.07927322387695	7392700
133	2021-02-01	40.130001068115234	41.06999969482422	40.02000045776367	40.470001220703125	39.70720672607422	7013600
134	2021-02-02	40.75	41.630001068115234	40.529998779296875	40.849998474121094	40.08004379272461	8285500
135	2021-02-03	40.720001220703125	41.31999969482422	40.560001373291016	41.060001373291016	40.28608703613281	5403200
136	2021-02-04	41.290000915527344	42.29999923706055	41.16999816894531	42.22999954223633	41.43403244018555	5019600
137	2021-02-05	42.529998779296875	42.58000183105469	41.88999938964844	42.029998779296875	41.23780059814453	3505000
138	2021-02-08	42.150001525878906	42.439998626708984	41.790000915527344	41.95000076293945	41.1593132019043	3988300
139	2021-02-09	41.849998474121094	42.150001525878906	41.400001525878906	41.959999084472656	41.169124603271484	4202800
140	2021-02-10	42.11000061035156	42.38999938964844	41.709999084472656	41.7400016784668	40.953269958496094	4574500
141	2021-02-11	43.0	43.84000015258789	42.029998779296875	42.130001068115234	41.33592224121094	10917500
142	2021-02-12	41.88999938964844	42.540000915527344	41.58000183105469	41.93000030517578	41.139686584472656	8844800
143	2021-02-16	42.189998626708984	43.349998474121094	42.11000061035156	42.75	41.94423294067383	8707400
144	2021-02-17	42.779998779296875	43.29999923706055	42.43000030517578	42.900001525878906	42.091407775878906	4602200
145	2021-02-18	42.560001373291016	42.79999923706055	41.900001525878906	42.18000030517578	41.38497543334961	3715800
146	2021-02-19	42.41999816894531	42.88999938964844	42.2400016784668	42.31999969482422	41.5223388671875	5899900
147	2021-02-22	42.099998474121094	43.97999954223633	42.08000183105469	43.72999954223633	42.90576171875	9732700
148	2021-02-23	43.97999954223633	44.540000915527344	43.650001525878906	43.83000183105469	43.003875732421875	8004600
149	2021-02-24	43.970001220703125	44.56999969482422	43.83000183105469	44.2599983215332	43.42576599121094	7416800
150	2021-02-25	44.61000061035156	44.95000076293945	43.25	43.41999816894531	42.601600646972656	7042100
151	2021-02-26	43.040000915527344	43.20000076293945	41.97999954223633	42.15999984741211	41.365352630615234	6967300
152	2021-03-01	42.86000061035156	43.869998931884766	42.689998626708984	43.68000030517578	42.85670471191406	6377000
153	2021-03-02	43.709999084472656	44.31999969482422	43.58000183105469	43.599998474121094	42.7782096862793	4494600
154	2021-03-03	43.779998779296875	45.560001373291016	43.779998779296875	44.529998779296875	43.69068145751953	7398000
155	2021-03-04	44.529998779296875	45.349998474121094	44.040000915527344	44.7599983215332	43.91634750366211	6910300
156	2021-03-05	45.400001525878906	45.720001220703125	44.400001525878906	45.029998779296875	44.18125915527344	5828700
157	2021-03-08	45.56999969482422	46.15999984741211	45.150001525878906	45.630001068115234	44.76995086669922	4341700
158	2021-03-09	45.029998779296875	45.939998626708984	44.349998474121094	44.939998626708984	44.092952728271484	6057800
159	2021-03-10	45.11000061035156	46.27000045776367	44.900001525878906	45.900001525878906	45.03485870361328	5011900
160	2021-03-11	45.560001373291016	46.0	45.20000076293945	45.72999954223633	44.86806106567383	3696800
161	2021-03-12	46.540000915527344	46.900001525878906	46.20000076293945	46.65999984741211	45.78053665161133	4741500
162	2021-03-15	46.689998626708984	46.779998779296875	46.02000045776367	46.689998626708984	45.809967041015625	3676000
163	2021-03-16	46.40999984741211	46.630001068115234	45.91999816894531	46.2400016784668	45.36845397949219	3732700
164	2021-03-17	46.66999816894531	46.81999969482422	45.880001068115234	46.5099983215332	45.63336181640625	4903800
165	2021-03-18	47.029998779296875	47.7599983215332	46.529998779296875	46.70000076293945	45.81978225708008	6300100
166	2021-03-19	46.189998626708984	46.709999084472656	45.61000061035156	46.349998474121094	45.47637939453125	14555300
167	2021-03-22	45.369998931884766	45.79999923706055	44.880001068115234	45.209999084472656	44.35786437988281	6265600
168	2021-03-23	44.939998626708984	45.34000015258789	44.20000076293945	44.369998931884766	43.53369903564453	3727700
169	2021-03-24	45.4900016784668	46.040000915527344	45.25	45.25	44.39711380004883	5262300
170	2021-03-25	45.34000015258789	46.369998931884766	44.70000076293945	46.33000183105469	45.456756591796875	6261700
171	2021-03-26	46.81999969482422	47.560001373291016	46.7599983215332	47.4900016784668	46.59489059448242	7321300
172	2021-03-29	46.630001068115234	47.90999984741211	46.459999084472656	47.52000045776367	46.624324798583984	4829200
173	2021-03-30	47.79999923706055	48.150001525878906	47.5	47.86000061035156	46.957916259765625	4451200
174	2021-03-31	47.630001068115234	47.880001068115234	47.220001220703125	47.290000915527344	46.39866256713867	4847400
175	2021-04-01	47.2400016784668	47.52000045776367	46.849998474121094	47.470001220703125	46.57527160644531	4046100
176	2021-04-05	47.97999954223633	48.5	47.68000030517578	48.130001068115234	47.22283172607422	3655600
177	2021-04-06	48.040000915527344	48.130001068115234	47.40999984741211	47.779998779296875	46.879425048828125	3120400
178	2021-04-07	48.029998779296875	48.290000915527344	47.599998474121094	47.84000015258789	46.93829345703125	3351600
179	2021-04-08	47.630001068115234	48.04999923706055	47.38999938964844	48.0	47.09527587890625	3119400
180	2021-04-09	48.29999923706055	48.70000076293945	48.16999816894531	48.619998931884766	47.703590393066406	3172400
181	2021-04-12	48.619998931884766	49.130001068115234	48.529998779296875	49.09000015258789	48.164730072021484	2843600
182	2021-04-13	48.810001373291016	48.91999816894531	48.2599983215332	48.34000015258789	47.42886734008789	3233100
183	2021-04-14	48.29999923706055	48.970001220703125	48.09000015258789	48.63999938964844	47.72321319580078	4219000
184	2021-04-15	48.72999954223633	48.79999923706055	47.95000076293945	48.0099983215332	47.1050910949707	7748100
185	2021-04-16	47.04999923706055	47.5	45.79999923706055	46.06999969482422	45.201656341552734	9955800
186	2021-04-19	46.27000045776367	46.93000030517578	46.130001068115234	46.810001373291016	45.927711486816406	6314000
187	2021-04-20	46.63999938964844	47.209999084472656	46.279998779296875	46.58000183105469	45.70204162597656	7287800
188	2021-04-21	46.310001373291016	47.40999984741211	46.189998626708984	47.189998626708984	46.30054473876953	4994400
189	2021-04-22	46.869998931884766	47.22999954223633	46.380001068115234	46.54999923706055	45.672607421875	5367400
190	2021-04-23	46.54999923706055	47.88999938964844	46.25	47.599998474121094	46.702816009521484	4502700
191	2021-04-26	47.84000015258789	48.540000915527344	47.75	48.11000061035156	47.20320510864258	5555900
192	2021-04-27	47.869998931884766	48.65999984741211	47.58000183105469	48.54999923706055	47.9438362121582	5566600
193	2021-04-28	48.61000061035156	49.2400016784668	48.61000061035156	49.18000030517578	48.565975189208984	5937900
194	2021-04-29	49.5	50.2599983215332	49.43000030517578	50.08000183105469	49.45473861694336	6958400
195	2021-04-30	49.970001220703125	50.25	49.709999084472656	49.880001068115234	49.25723648071289	6879700
196	2021-05-03	50.25	50.45000076293945	49.70000076293945	50.22999954223633	49.60286331176758	3896200
197	2021-05-04	50.130001068115234	50.650001525878906	49.9900016784668	50.4900016784668	49.859619140625	6153800
198	2021-05-05	50.61000061035156	51.59000015258789	50.13999938964844	51.45000076293945	50.80763244628906	4198000
199	2021-05-06	51.61000061035156	51.93000030517578	51.34000015258789	51.88999938964844	51.24213790893555	4923200
200	2021-05-07	51.16999816894531	51.95000076293945	50.59000015258789	51.81999969482422	51.173011779785156	4638900
201	2021-05-10	52.189998626708984	52.81999969482422	52.0	52.27000045776367	51.617393493652344	4710300
202	2021-05-11	51.869998931884766	52.630001068115234	51.349998474121094	51.58000183105469	50.936012268066406	6502200
203	2021-05-12	52.130001068115234	52.34000015258789	50.869998931884766	51.029998779296875	50.39287567138672	4204100
204	2021-05-13	50.7599983215332	52.0099983215332	50.619998931884766	51.689998626708984	51.04463577270508	4724100
205	2021-05-14	51.97999954223633	52.290000915527344	51.63999938964844	51.779998779296875	51.13351058959961	4497100
206	2021-05-17	51.79999923706055	52.290000915527344	51.43000030517578	52.09000015258789	51.439640045166016	3919900
207	2021-05-18	52.040000915527344	52.310001373291016	50.72999954223633	50.75	50.116371154785156	5464000
208	2021-05-19	50.209999084472656	50.88999938964844	49.810001373291016	50.86000061035156	50.224998474121094	4990300
209	2021-05-20	50.849998474121094	50.9900016784668	50.40999984741211	50.61000061035156	49.978118896484375	2854500
210	2021-05-21	50.79999923706055	51.7599983215332	50.720001220703125	51.560001373291016	50.916263580322266	3669100
211	2021-05-24	51.61000061035156	51.86000061035156	51.470001220703125	51.7400016784668	51.094017028808594	2663700
212	2021-05-25	51.77000045776367	52.25	51.0	51.119998931884766	50.48175048828125	3035100
213	2021-05-26	51.40999984741211	51.709999084472656	50.97999954223633	51.560001373291016	50.916263580322266	3766400
214	2021-05-27	52.209999084472656	52.689998626708984	51.81999969482422	52.099998474121094	51.44951629638672	6573400
215	2021-05-28	52.18000030517578	52.220001220703125	51.650001525878906	52.08000183105469	51.42976760864258	3404400
216	2021-06-01	52.810001373291016	52.900001525878906	52.040000915527344	52.29999923706055	51.64702224731445	3181700
217	2021-06-02	52.22999954223633	52.43000030517578	51.7400016784668	52.119998931884766	51.469268798828125	3302300
218	2021-06-03	52.04999923706055	52.47999954223633	51.72999954223633	52.20000076293945	51.54826736450195	2788700
219	2021-06-04	52.18000030517578	52.25	51.63999938964844	52.209999084472656	51.558143615722656	2204700
220	2021-06-07	52.33000183105469	52.33000183105469	51.77000045776367	51.81999969482422	51.173011779785156	2285800
221	2021-06-08	51.40999984741211	51.63999938964844	50.849998474121094	51.41999816894531	50.77800369262695	2803300
222	2021-06-09	51.08000183105469	51.08000183105469	50.54999923706055	50.619998931884766	49.98799514770508	2910400
223	2021-06-10	51.040000915527344	51.25	49.84000015258789	49.869998931884766	49.24736022949219	3189400
224	2021-06-11	49.959999084472656	50.45000076293945	49.900001525878906	50.40999984741211	49.780616760253906	3569000
225	2021-06-14	50.150001525878906	50.5099983215332	48.83000183105469	49.63999938964844	49.02022933959961	5997200
226	2021-06-15	49.790000915527344	50.56999969482422	49.650001525878906	50.45000076293945	49.82012176513672	3687800
227	2021-06-16	50.34000015258789	51.95000076293945	49.63999938964844	51.22999954223633	50.59037780761719	9781300
228	2021-06-17	51.83000183105469	51.849998474121094	49.15999984741211	49.47999954223633	48.86222839355469	7323000
229	2021-06-18	48.869998931884766	48.95000076293945	48.040000915527344	48.220001220703125	47.61796188354492	11516800
230	2021-06-21	48.61000061035156	49.72999954223633	48.5099983215332	49.65999984741211	49.039981842041016	4172300
231	2021-06-22	49.689998626708984	49.7400016784668	49.040000915527344	49.439998626708984	48.82272720336914	3888600
232	2021-06-23	49.56999969482422	49.869998931884766	49.349998474121094	49.369998931884766	48.75360107421875	4596400
233	2021-06-24	49.61000061035156	50.45000076293945	49.380001068115234	50.25	49.622615814208984	3682000
234	2021-06-25	50.40999984741211	51.13999938964844	50.279998779296875	50.9900016784668	50.35337829589844	4168300
235	2021-06-28	50.79999923706055	50.90999984741211	50.15999984741211	50.86000061035156	50.224998474121094	2792100
236	2021-06-29	51.25	51.68000030517578	50.869998931884766	51.02000045776367	50.38300323486328	3920500
237	2021-06-30	50.720001220703125	51.380001068115234	50.54999923706055	51.22999954223633	50.59037780761719	5501600
238	2021-07-01	51.560001373291016	51.7400016784668	51.15999984741211	51.43000030517578	50.78788375854492	2867300
239	2021-07-02	51.400001525878906	51.529998779296875	50.9900016784668	51.2400016784668	50.60025405883789	3068000
240	2021-07-06	50.9900016784668	51.099998474121094	49.209999084472656	49.4900016784668	48.87210464477539	6178800
241	2021-07-07	49.209999084472656	49.689998626708984	48.90999984741211	49.47999954223633	48.86222839355469	3009200
242	2021-07-08	48.72999954223633	48.970001220703125	48.029998779296875	48.34000015258789	47.7364616394043	4510800
243	2021-07-09	49.31999969482422	50.09000015258789	49.09000015258789	49.93000030517578	49.306610107421875	3569400
244	2021-07-12	49.560001373291016	50.540000915527344	49.25	50.279998779296875	49.65224075317383	2990000
245	2021-07-13	50.29999923706055	50.47999954223633	49.650001525878906	49.959999084472656	49.33623504638672	2722300
246	2021-07-14	49.88999938964844	50.38999938964844	48.9900016784668	49.279998779296875	48.66472244262695	4859200
247	2021-07-15	48.290000915527344	49.66999816894531	47.56999969482422	48.68000030517578	48.07221984863281	6848400
248	2021-07-16	48.959999084472656	49.59000015258789	48.5099983215332	49.380001068115234	48.76347732543945	8166300
249	2021-07-19	48.349998474121094	48.560001373291016	47.31999969482422	47.58000183105469	46.98595428466797	7374600
250	2021-07-20	47.58000183105469	49.959999084472656	47.33000183105469	49.439998626708984	48.82272720336914	6411300
251	2021-07-21	49.810001373291016	50.4900016784668	49.599998474121094	50.060001373291016	49.43498992919922	5143200
252	2021-07-22	49.9900016784668	50.060001373291016	49.5099983215332	49.83000183105469	49.20785903930664	4774100
253	2021-07-23	50.209999084472656	50.540000915527344	49.689998626708984	49.970001220703125	49.34611511230469	4411700
254	2021-07-26	49.5	50.47999954223633	49.470001220703125	50.25	49.96256637573242	4557200
255	2021-07-27	49.63999938964844	50.84000015258789	49.43000030517578	50.189998626708984	49.90290832519531	6017600
256	2021-07-28	50.40999984741211	50.880001068115234	49.90999984741211	50.349998474121094	50.06199264526367	6609600
257	2021-07-29	50.90999984741211	51.7599983215332	50.58000183105469	51.29999923706055	51.00655746459961	4450400
258	2021-07-30	51.04999923706055	51.68000030517578	50.959999084472656	51.33000183105469	51.0363883972168	4527700
259	2021-08-02	51.72999954223633	52.560001373291016	51.209999084472656	51.279998779296875	50.986671447753906	5429300
260	2021-08-03	51.45000076293945	52.310001373291016	50.810001373291016	52.0	51.70255661010742	4523100
261	2021-08-04	51.599998474121094	52.06999969482422	51.220001220703125	51.4900016784668	51.19547653198242	4305300
262	2021-08-05	51.810001373291016	52.25	51.59000015258789	51.79999923706055	51.503700256347656	4796300
263	2021-08-06	52.400001525878906	53.52000045776367	52.349998474121094	53.15999984741211	52.855918884277344	5601600
264	2021-08-09	53.0	53.720001220703125	52.72999954223633	53.380001068115234	53.07466506958008	4641400
265	2021-08-10	53.220001220703125	54.040000915527344	53.15999984741211	53.83000183105469	53.522090911865234	4596300
266	2021-08-11	54.02000045776367	54.86000061035156	53.790000915527344	54.77000045776367	54.45671081542969	5026000
267	2021-08-12	54.77000045776367	55.02000045776367	54.43000030517578	54.88999938964844	54.57602310180664	3872300
268	2021-08-13	54.720001220703125	54.9900016784668	53.77000045776367	53.869998931884766	53.561859130859375	6786700
269	2021-08-16	53.5099983215332	54.369998931884766	53.16999816894531	54.27000045776367	53.959571838378906	4338400
270	2021-08-17	53.88999938964844	54.33000183105469	53.400001525878906	53.79999923706055	53.49225997924805	4458100
271	2021-08-18	53.599998474121094	54.54999923706055	53.2599983215332	53.529998779296875	53.22380447387695	4584700
272	2021-08-19	52.93000030517578	53.31999969482422	52.540000915527344	52.77000045776367	52.4681510925293	5392000
273	2021-08-20	52.7599983215332	53.52000045776367	52.439998626708984	53.31999969482422	53.0150032043457	4261800
274	2021-08-23	53.630001068115234	54.400001525878906	53.630001068115234	54.060001373291016	53.75077438354492	3598800
275	2021-08-24	54.22999954223633	54.880001068115234	54.040000915527344	54.529998779296875	54.218082427978516	3503100
276	2021-08-25	54.70000076293945	55.970001220703125	54.529998779296875	55.56999969482422	55.25213623046875	4656400
277	2021-08-26	55.560001373291016	55.880001068115234	55.400001525878906	55.47999954223633	55.16265106201172	4310800
278	2021-08-27	55.4900016784668	56.5	55.400001525878906	56.40999984741211	56.08732986450195	4315600
279	2021-08-30	56.599998474121094	56.63999938964844	55.15999984741211	55.18000030517578	54.86436462402344	2473800
280	2021-08-31	55.290000915527344	55.599998474121094	54.880001068115234	55.220001220703125	54.904136657714844	3964000
281	2021-09-01	55.2400016784668	55.540000915527344	54.189998626708984	54.400001525878906	54.088829040527344	4792200
282	2021-09-02	54.5	54.66999816894531	54.06999969482422	54.310001373291016	53.99934387207031	3589700
283	2021-09-03	54.40999984741211	54.4900016784668	53.720001220703125	53.93000030517578	53.621517181396484	3049900
284	2021-09-07	53.88999938964844	54.0	53.0	53.119998931884766	52.81614685058594	3993100
285	2021-09-08	53.0099983215332	53.09000015258789	52.52000045776367	52.97999954223633	52.67694854736328	4143100
286	2021-09-09	52.86000061035156	53.65999984741211	52.79999923706055	52.880001068115234	52.57752227783203	4140400
287	2021-09-10	53.22999954223633	53.25	51.86000061035156	51.90999984741211	51.61307144165039	6892500
288	2021-09-13	52.290000915527344	52.599998474121094	51.81999969482422	52.2400016784668	51.941184997558594	4015600
289	2021-09-14	52.33000183105469	52.5	50.880001068115234	51.13999938964844	50.84747314453125	4407100
290	2021-09-15	51.20000076293945	52.18000030517578	51.04999923706055	52.06999969482422	51.77215576171875	5786800
291	2021-09-16	52.41999816894531	52.560001373291016	50.97999954223633	51.369998931884766	51.07615661621094	6188900
292	2021-09-17	51.18000030517578	51.4900016784668	50.470001220703125	51.150001525878906	50.857418060302734	11538200
293	2021-09-20	49.84000015258789	49.939998626708984	48.7400016784668	49.59000015258789	49.30634307861328	6154500
294	2021-09-21	49.81999969482422	49.9900016784668	49.130001068115234	49.29999923706055	49.01799774169922	4083100
295	2021-09-22	49.9900016784668	50.38999938964844	49.779998779296875	49.93000030517578	49.6443977355957	4190700
296	2021-09-23	50.58000183105469	52.0	50.470001220703125	51.5	51.20541763305664	4696300
297	2021-09-24	51.310001373291016	52.13999938964844	51.310001373291016	51.54999923706055	51.255130767822266	2724800
298	2021-09-27	52.040000915527344	53.790000915527344	51.959999084472656	53.400001525878906	53.09455108642578	4790800
299	2021-09-28	53.529998779296875	54.290000915527344	52.79999923706055	52.90999984741211	52.60734939575195	5439000
300	2021-09-29	52.810001373291016	52.97999954223633	52.36000061035156	52.630001068115234	52.32895278930664	2829100
301	2021-09-30	52.970001220703125	53.16999816894531	51.83000183105469	51.84000015258789	51.54347229003906	4400100
302	2021-10-01	51.84000015258789	53.369998931884766	51.83000183105469	52.91999816894531	52.61729049682617	4899700
303	2021-10-04	52.75	53.88999938964844	52.66999816894531	52.849998474121094	52.547691345214844	5220200
304	2021-10-05	53.189998626708984	54.7400016784668	53.04999923706055	54.41999816894531	54.10871124267578	4890800
305	2021-10-06	53.84000015258789	54.779998779296875	53.540000915527344	54.540000915527344	54.22802734375	5223500
306	2021-10-07	55.13999938964844	55.41999816894531	54.400001525878906	54.529998779296875	54.218082427978516	5684800
307	2021-10-08	54.66999816894531	56.13999938964844	54.61000061035156	55.84000015258789	55.520591735839844	4712400
308	2021-10-11	55.88999938964844	56.650001525878906	55.47999954223633	55.52000045776367	55.202423095703125	4945300
309	2021-10-12	55.5099983215332	56.060001373291016	55.279998779296875	55.5099983215332	55.19247817993164	4697900
310	2021-10-13	55.5	55.63999938964844	54.45000076293945	55.290000915527344	54.97373962402344	5423300
311	2021-10-14	55.900001525878906	56.630001068115234	55.5	56.56999969482422	56.24641418457031	6279800
312	2021-10-15	57.040000915527344	57.70000076293945	56.72999954223633	57.15999984741211	56.833038330078125	5498400
313	2021-10-18	57.06999969482422	57.9900016784668	57.0	57.40999984741211	57.08161163330078	5218900
314	2021-10-19	55.9900016784668	57.70000076293945	55.5	57.650001525878906	57.32024002075195	5765200
315	2021-10-20	57.650001525878906	59.65999984741211	57.470001220703125	59.310001373291016	58.97074508666992	6276100
316	2021-10-21	59.47999954223633	60.060001373291016	59.130001068115234	59.7400016784668	59.398284912109375	4178100
317	2021-10-22	59.9900016784668	60.52000045776367	59.52000045776367	59.709999084472656	59.36845397949219	4978500
318	2021-10-25	59.81999969482422	59.900001525878906	59.22999954223633	59.400001525878906	59.06023025512695	3416900
319	2021-10-26	59.529998779296875	59.59000015258789	58.95000076293945	59.099998474121094	58.761940002441406	3896600
320	2021-10-27	58.790000915527344	59.4900016784668	58.380001068115234	58.45000076293945	58.11566162109375	4410600
321	2021-10-28	58.4900016784668	59.52000045776367	58.4900016784668	59.439998626708984	59.099998474121094	3852400
322	2021-10-29	59.16999816894531	59.75	59.029998779296875	59.20000076293945	59.20000076293945	4660700
323	2021-11-01	59.849998474121094	60.060001373291016	59.47999954223633	60.02000045776367	60.02000045776367	3694600
324	2021-11-02	59.97999954223633	60.470001220703125	59.790000915527344	59.93000030517578	59.93000030517578	3260900
325	2021-11-03	59.66999816894531	60.47999954223633	59.529998779296875	60.09000015258789	60.09000015258789	3024300
326	2021-11-04	59.88999938964844	60.0099983215332	58.5099983215332	59.060001373291016	59.060001373291016	3285400
327	2021-11-05	59.459999084472656	59.68000030517578	58.77000045776367	58.81999969482422	58.81999969482422	3949600
328	2021-11-08	59.15999984741211	59.459999084472656	58.709999084472656	58.97999954223633	58.97999954223633	3218400
329	2021-11-09	58.61000061035156	58.869998931884766	58.15999984741211	58.58000183105469	58.58000183105469	3770100
330	2021-11-10	58.459999084472656	59.599998474121094	58.43000030517578	59.15999984741211	59.15999984741211	4153300
331	2021-11-11	59.13999938964844	60.439998626708984	58.939998626708984	59.9900016784668	59.9900016784668	3831800
332	2021-11-12	60.0	60.150001525878906	59.61000061035156	60.08000183105469	60.08000183105469	3393400
333	2021-11-15	60.290000915527344	60.380001068115234	59.72999954223633	59.90999984741211	59.90999984741211	2376000
334	2021-11-16	59.83000183105469	59.939998626708984	59.130001068115234	59.150001525878906	59.150001525878906	3395700
335	2021-11-17	59.0099983215332	59.189998626708984	57.83000183105469	58.04999923706055	58.04999923706055	2940600
336	2021-11-18	58.130001068115234	58.41999816894531	57.58000183105469	57.77000045776367	57.77000045776367	2902500
337	2021-11-19	57.15999984741211	57.47999954223633	56.36000061035156	57.06999969482422	57.06999969482422	3812600
338	2021-11-22	57.79999923706055	58.86000061035156	57.65999984741211	58.209999084472656	58.209999084472656	2946600
339	2021-11-23	58.630001068115234	59.06999969482422	58.310001373291016	59.0099983215332	59.0099983215332	2606300
340	2021-11-24	58.849998474121094	59.31999969482422	58.439998626708984	58.91999816894531	58.91999816894531	2607900
341	2021-11-26	56.810001373291016	57.16999816894531	55.970001220703125	56.75	56.75	3300100
342	2021-11-29	57.400001525878906	57.70000076293945	56.70000076293945	57.0099983215332	57.0099983215332	3797200
343	2021-11-30	56.31999969482422	56.31999969482422	54.58000183105469	54.790000915527344	54.790000915527344	7490200
344	2021-12-01	56.09000015258789	56.4900016784668	54.099998474121094	54.13999938964844	54.13999938964844	4833300
345	2021-12-02	54.61000061035156	56.52000045776367	54.4900016784668	56.150001525878906	56.150001525878906	4069900
346	2021-12-03	56.2599983215332	56.36000061035156	54.38999938964844	54.880001068115234	54.880001068115234	5346500