Volt/voltron/data/BK.csv

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