Volt/voltron/data/BKR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	16.790000915527344	17.18000030517578	16.34000015258789	16.3700008392334	15.520440101623535	7759200
3	2020-07-27	16.3799991607666	16.489999771118164	15.960000038146973	16.329999923706055	15.482516288757324	4360900
4	2020-07-28	16.15999984741211	16.270000457763672	15.770000457763672	15.869999885559082	15.046387672424316	5209600
5	2020-07-29	15.84000015258789	15.899999618530273	15.079999923706055	15.8100004196167	14.989501953125	8650000
6	2020-07-30	15.40999984741211	15.529999732971191	14.859999656677246	15.329999923706055	14.53441047668457	8388100
7	2020-07-31	15.09000015258789	15.6899995803833	15.09000015258789	15.489999771118164	14.68610668182373	15626000
8	2020-08-03	15.350000381469727	15.890000343322754	15.050000190734863	15.630000114440918	14.818843841552734	5234900
9	2020-08-04	15.460000038146973	16.219999313354492	15.460000038146973	16.190000534057617	15.349782943725586	4369400
10	2020-08-05	16.549999237060547	17.010000228881836	16.219999313354492	16.760000228881836	15.89019775390625	7066500
11	2020-08-06	16.690000534057617	16.850000381469727	16.520000457763672	16.770000457763672	15.89968204498291	5187000
12	2020-08-07	16.3799991607666	16.59000015258789	16.18000030517578	16.56999969482422	15.880511283874512	5260100
13	2020-08-10	16.639999389648438	17.40999984741211	16.600000381469727	17.260000228881836	16.54180145263672	6256600
14	2020-08-11	17.540000915527344	17.770000457763672	17.1200008392334	17.18000030517578	16.46512794494629	8010400
15	2020-08-12	17.479999542236328	17.639999389648438	17.219999313354492	17.530000686645508	16.800565719604492	4979500
16	2020-08-13	17.31999969482422	17.420000076293945	17.020000457763672	17.1200008392334	16.40762710571289	4617500
17	2020-08-14	16.959999084472656	17.350000381469727	16.93000030517578	17.229999542236328	16.51304817199707	3826200
18	2020-08-17	17.079999923706055	17.1299991607666	16.329999923706055	16.670000076293945	15.976350784301758	5647700
19	2020-08-18	16.540000915527344	17.010000228881836	16.399999618530273	16.459999084472656	15.7750883102417	4490900
20	2020-08-19	16.3700008392334	16.600000381469727	16.190000534057617	16.329999923706055	15.65049934387207	3556700
21	2020-08-20	16.139999389648438	16.139999389648438	15.699999809265137	15.729999542236328	15.075465202331543	4620600
22	2020-08-21	15.600000381469727	15.630000114440918	15.220000267028809	15.449999809265137	14.80711555480957	4977800
23	2020-08-24	15.489999771118164	16.149999618530273	15.489999771118164	15.90999984741211	15.247974395751953	3528500
24	2020-08-25	16.1200008392334	16.239999771118164	15.640000343322754	15.649999618530273	14.998793601989746	3371100
25	2020-08-26	15.529999732971191	15.59000015258789	14.960000038146973	15.050000190734863	14.423760414123535	5064800
26	2020-08-27	15.0600004196167	15.149999618530273	14.680000305175781	14.729999542236328	14.117074012756348	6289900
27	2020-08-28	14.779999732971191	14.920000076293945	14.649999618530273	14.800000190734863	14.184163093566895	4372600
28	2020-08-31	14.890000343322754	14.9399995803833	14.119999885559082	14.279999732971191	13.685799598693848	8577900
29	2020-09-01	14.0600004196167	14.1899995803833	13.760000228881836	13.880000114440918	13.302444458007812	6092100
30	2020-09-02	13.850000381469727	14.1899995803833	13.59000015258789	14.109999656677246	13.522872924804688	7738400
31	2020-09-03	14.550000190734863	14.850000381469727	14.300000190734863	14.550000190734863	13.944564819335938	11846000
32	2020-09-04	14.720000267028809	14.920000076293945	14.369999885559082	14.529999732971191	13.925396919250488	9650500
33	2020-09-08	14.25	14.329999923706055	13.609999656677246	13.989999771118164	13.407866477966309	11612900
34	2020-09-09	14.170000076293945	14.220000267028809	13.880000114440918	14.119999885559082	13.532458305358887	6643800
35	2020-09-10	14.100000381469727	14.170000076293945	13.779999732971191	13.869999885559082	13.292860984802246	8190200
36	2020-09-11	13.890000343322754	13.970000267028809	13.550000190734863	13.949999809265137	13.369531631469727	6885800
37	2020-09-14	13.90999984741211	14.8100004196167	13.640000343322754	14.630000114440918	14.02123737335205	8095600
38	2020-09-15	14.640000343322754	14.930000305175781	14.550000190734863	14.710000038146973	14.097908973693848	7440200
39	2020-09-16	14.75	15.239999771118164	14.550000190734863	15.010000228881836	14.385424613952637	9027300
40	2020-09-17	14.800000190734863	15.25	14.479999542236328	15.1899995803833	14.557933807373047	7666900
41	2020-09-18	15.020000457763672	15.609999656677246	15.010000228881836	15.170000076293945	14.538766860961914	8862200
42	2020-09-21	14.770000457763672	14.8100004196167	14.130000114440918	14.329999923706055	13.733719825744629	6700300
43	2020-09-22	14.430000305175781	14.579999923706055	14.220000267028809	14.399999618530273	13.800806999206543	4559500
44	2020-09-23	14.390000343322754	14.489999771118164	13.5	13.529999732971191	12.967007637023926	6465300
45	2020-09-24	13.350000381469727	13.609999656677246	13.100000381469727	13.319999694824219	12.765746116638184	6886500
46	2020-09-25	13.119999885559082	13.25	13.010000228881836	13.130000114440918	12.58365249633789	6254000
47	2020-09-28	13.430000305175781	13.680000305175781	13.350000381469727	13.470000267028809	12.909504890441895	5526200
48	2020-09-29	13.430000305175781	13.579999923706055	12.960000038146973	13.130000114440918	12.58365249633789	4779800
49	2020-09-30	13.170000076293945	13.539999961853027	13.149999618530273	13.289999961853027	12.736993789672852	5729800
50	2020-10-01	13.0	13.170000076293945	12.569999694824219	12.760000228881836	12.229049682617188	5442600
51	2020-10-02	12.289999961853027	12.859999656677246	12.130000114440918	12.649999618530273	12.123624801635742	5973200
52	2020-10-05	12.859999656677246	13.069999694824219	12.760000228881836	12.960000038146973	12.420726776123047	6843500
53	2020-10-06	13.229999542236328	13.3100004196167	12.739999771118164	12.760000228881836	12.229049682617188	6223300
54	2020-10-07	12.8100004196167	13.029999732971191	12.600000381469727	12.970000267028809	12.43031120300293	5242000
55	2020-10-08	13.149999618530273	13.420000076293945	13.0	13.380000114440918	12.823250770568848	5671100
56	2020-10-09	13.420000076293945	13.609999656677246	13.109999656677246	13.199999809265137	12.650739669799805	4379900
57	2020-10-12	13.130000114440918	13.220000267028809	12.899999618530273	13.130000114440918	12.58365249633789	4825100
58	2020-10-13	13.050000190734863	13.09000015258789	12.739999771118164	12.859999656677246	12.3248872756958	6947900
59	2020-10-14	12.869999885559082	13.640000343322754	12.8100004196167	13.149999618530273	12.602819442749023	8812800
60	2020-10-15	12.890000343322754	13.550000190734863	12.829999923706055	13.449999809265137	12.890336036682129	7062800
61	2020-10-16	13.329999923706055	13.460000038146973	13.119999885559082	13.140000343322754	12.593235969543457	7910100
62	2020-10-19	13.380000114440918	13.630000114440918	13.079999923706055	13.109999656677246	12.564484596252441	7471900
63	2020-10-20	13.34000015258789	13.710000038146973	13.279999732971191	13.630000114440918	13.062846183776855	9800400
64	2020-10-21	13.399999618530273	14.34000015258789	13.279999732971191	14.039999961853027	13.45578670501709	10954300
65	2020-10-22	14.170000076293945	14.520000457763672	13.970000267028809	14.460000038146973	13.858309745788574	7498200
66	2020-10-23	14.59000015258789	14.680000305175781	14.0600004196167	14.289999961853027	13.69538402557373	6998400
67	2020-10-26	14.0600004196167	14.0600004196167	13.699999809265137	13.899999618530273	13.321611404418945	4193400
68	2020-10-27	13.829999923706055	14.210000038146973	13.619999885559082	14.170000076293945	13.580377578735352	5904800
69	2020-10-28	13.779999732971191	14.029999732971191	13.619999885559082	13.699999809265137	13.129934310913086	9975300
70	2020-10-29	13.5	14.359999656677246	13.359999656677246	14.350000381469727	13.752887725830078	9574800
71	2020-10-30	14.260000228881836	14.789999961853027	14.180000305175781	14.770000457763672	14.155410766601562	10456400
72	2020-11-02	15.0	15.930000305175781	14.800000190734863	15.710000038146973	15.056297302246094	10397600
73	2020-11-03	15.979999542236328	16.170000076293945	15.59000015258789	15.880000114440918	15.219223022460938	8610800
74	2020-11-04	15.739999771118164	16.049999237060547	15.239999771118164	15.65999984741211	15.008378028869629	7658400
75	2020-11-05	15.59000015258789	15.989999771118164	15.550000190734863	15.729999542236328	15.075465202331543	6399700
76	2020-11-06	15.520000457763672	15.9399995803833	15.359999656677246	15.569999694824219	15.094853401184082	7022600
77	2020-11-09	17.40999984741211	18.440000534057617	16.920000076293945	17.670000076293945	17.130769729614258	14116800
78	2020-11-10	17.700000762939453	18.219999313354492	17.06999969482422	17.600000381469727	17.06290626525879	9989900
79	2020-11-11	17.850000381469727	17.899999618530273	17.170000076293945	17.559999465942383	17.024126052856445	5727700
80	2020-11-12	17.219999313354492	17.510000228881836	16.950000762939453	17.25	16.723587036132812	7570400
81	2020-11-13	17.510000228881836	17.940000534057617	17.3799991607666	17.8700008392334	17.324665069580078	4629500
82	2020-11-16	18.670000076293945	19.09000015258789	18.18000030517578	18.790000915527344	18.216590881347656	8335200
83	2020-11-17	18.440000534057617	19.399999618530273	18.31999969482422	19.260000228881836	18.6722469329834	11196400
84	2020-11-18	19.360000610351562	19.360000610351562	18.56999969482422	18.579999923706055	18.012998580932617	8241800
85	2020-11-19	18.389999389648438	18.579999923706055	18.010000228881836	18.309999465942383	17.751237869262695	9324300
86	2020-11-20	18.15999984741211	18.270000457763672	17.979999542236328	18.209999084472656	17.654287338256836	7444500
87	2020-11-23	18.489999771118164	19.389999389648438	18.329999923706055	19.260000228881836	18.6722469329834	8670200
88	2020-11-24	20.0	20.420000076293945	19.700000762939453	20.260000228881836	19.64173126220703	8996500
89	2020-11-25	19.809999465942383	19.899999618530273	19.489999771118164	19.780000686645508	19.176380157470703	8643700
90	2020-11-27	19.729999542236328	19.850000381469727	19.600000381469727	19.780000686645508	19.176380157470703	2415200
91	2020-11-30	19.520000457763672	19.700000762939453	18.700000762939453	18.719999313354492	18.148727416992188	12001800
92	2020-12-01	19.389999389648438	19.520000457763672	19.149999618530273	19.229999542236328	18.643163681030273	6500100
93	2020-12-02	19.040000915527344	20.010000228881836	18.90999984741211	19.670000076293945	19.06973648071289	6720200
94	2020-12-03	19.8700008392334	20.6200008392334	19.690000534057617	20.420000076293945	19.79684829711914	6883700
95	2020-12-04	20.81999969482422	21.790000915527344	20.739999771118164	21.790000915527344	21.12504005432129	11665500
96	2020-12-07	21.559999465942383	22.06999969482422	21.360000610351562	22.020000457763672	21.3480224609375	7006700
97	2020-12-08	21.559999465942383	22.479999542236328	21.510000228881836	22.420000076293945	21.735811233520508	6728100
98	2020-12-09	22.649999618530273	23.290000915527344	22.399999618530273	22.729999542236328	22.036354064941406	7427000
99	2020-12-10	22.329999923706055	23.489999771118164	22.25	23.1200008392334	22.414453506469727	5463800
100	2020-12-11	22.850000381469727	23.049999237060547	22.420000076293945	22.670000076293945	21.97818374633789	6101800
101	2020-12-14	22.950000762939453	23.0	21.540000915527344	21.68000030517578	21.018396377563477	8371500
102	2020-12-15	21.770000457763672	22.190000534057617	21.479999542236328	22.010000228881836	21.338327407836914	6023300
103	2020-12-16	21.850000381469727	21.850000381469727	21.190000534057617	21.5	20.843891143798828	5950600
104	2020-12-17	21.670000076293945	21.860000610351562	21.139999389648438	21.5	20.843891143798828	4765600
105	2020-12-18	21.40999984741211	21.68000030517578	20.93000030517578	21.170000076293945	20.523958206176758	12639200
106	2020-12-21	20.299999237060547	21.420000076293945	20.290000915527344	21.25	20.601518630981445	5381800
107	2020-12-22	21.219999313354492	21.6200008392334	21.110000610351562	21.190000534057617	20.543350219726562	5431400
108	2020-12-23	21.3799991607666	21.59000015258789	21.040000915527344	21.1299991607666	20.48518180847168	3898600
109	2020-12-24	21.200000762939453	21.239999771118164	20.850000381469727	21.010000228881836	20.36884307861328	1213400
110	2020-12-28	21.190000534057617	21.190000534057617	20.75	20.8799991607666	20.242809295654297	3207900
111	2020-12-29	21.100000381469727	21.219999313354492	20.610000610351562	20.75	20.116779327392578	3775200
112	2020-12-30	20.739999771118164	21.329999923706055	20.729999542236328	21.209999084472656	20.56273651123047	3582200
113	2020-12-31	21.170000076293945	21.170000076293945	20.760000228881836	20.850000381469727	20.213726043701172	2799300
114	2021-01-04	21.219999313354492	21.489999771118164	20.81999969482422	21.020000457763672	20.378538131713867	4973500
115	2021-01-05	21.360000610351562	22.049999237060547	21.239999771118164	21.260000228881836	20.611215591430664	7773900
116	2021-01-06	21.729999542236328	22.459999084472656	21.479999542236328	22.15999984741211	21.483747482299805	8205500
117	2021-01-07	22.209999084472656	22.729999542236328	22.209999084472656	22.670000076293945	21.97818374633789	5536700
118	2021-01-08	22.790000915527344	22.90999984741211	22.260000228881836	22.469999313354492	21.78428840637207	5298400
119	2021-01-11	21.799999237060547	22.719999313354492	21.559999465942383	22.649999618530273	21.95879554748535	4140000
120	2021-01-12	22.829999923706055	23.5	22.670000076293945	23.040000915527344	22.336894989013672	5394600
121	2021-01-13	23.0	23.229999542236328	22.639999389648438	23.0	22.298112869262695	4843400
122	2021-01-14	23.09000015258789	24.040000915527344	23.040000915527344	23.709999084472656	22.9864444732666	7846000
123	2021-01-15	23.15999984741211	23.3799991607666	22.3700008392334	22.8700008392334	22.172082901000977	6391600
124	2021-01-19	23.010000228881836	23.1200008392334	22.600000381469727	22.8700008392334	22.172082901000977	12059900
125	2021-01-20	23.059999465942383	23.139999389648438	22.540000915527344	22.889999389648438	22.191469192504883	7008500
126	2021-01-21	22.43000030517578	23.8799991607666	22.18000030517578	22.549999237060547	21.861845016479492	10725400
127	2021-01-22	22.18000030517578	22.3799991607666	21.68000030517578	22.170000076293945	21.49344253540039	7016000
128	2021-01-25	21.90999984741211	21.90999984741211	20.709999084472656	21.049999237060547	20.407621383666992	8287300
129	2021-01-26	21.3799991607666	21.709999084472656	20.540000915527344	20.610000610351562	19.981050491333008	7515700
130	2021-01-27	20.360000610351562	21.149999618530273	19.65999984741211	20.40999984741211	19.787151336669922	7279200
131	2021-01-28	20.690000534057617	20.790000915527344	20.09000015258789	20.600000381469727	19.971355438232422	5261100
132	2021-01-29	20.3799991607666	20.809999465942383	19.93000030517578	20.09000015258789	19.476919174194336	7079100
133	2021-02-01	20.3700008392334	20.5	19.950000762939453	20.309999465942383	19.690204620361328	3956500
134	2021-02-02	20.809999465942383	20.979999542236328	20.309999465942383	20.389999389648438	19.767763137817383	4098500
135	2021-02-03	20.40999984741211	21.459999084472656	20.40999984741211	21.399999618530273	20.74694061279297	4688300
136	2021-02-04	21.5	22.3799991607666	21.190000534057617	22.360000610351562	21.67764663696289	7338200
137	2021-02-05	22.780000686645508	22.81999969482422	21.8799991607666	22.079999923706055	21.406190872192383	4783200
138	2021-02-08	22.170000076293945	22.81999969482422	22.09000015258789	22.549999237060547	22.041532516479492	4331200
139	2021-02-09	22.350000381469727	22.520000457763672	22.079999923706055	22.270000457763672	21.767847061157227	4252400
140	2021-02-10	22.40999984741211	23.059999465942383	22.200000762939453	23.010000228881836	22.491161346435547	6245200
141	2021-02-11	22.81999969482422	22.850000381469727	22.020000457763672	22.530000686645508	22.02198600769043	5500600
142	2021-02-12	22.329999923706055	22.84000015258789	22.229999542236328	22.700000762939453	22.188152313232422	4895800
143	2021-02-16	23.190000534057617	23.610000610351562	23.049999237060547	23.229999542236328	22.706199645996094	7240700
144	2021-02-17	23.40999984741211	23.6200008392334	23.18000030517578	23.549999237060547	23.018983840942383	5462700
145	2021-02-18	23.459999084472656	23.479999542236328	23.030000686645508	23.079999923706055	22.559581756591797	5053000
146	2021-02-19	23.06999969482422	23.65999984741211	23.06999969482422	23.399999618530273	22.87236785888672	4616800
147	2021-02-22	23.43000030517578	24.639999389648438	23.25	24.1299991607666	23.585906982421875	6767800
148	2021-02-23	24.209999084472656	24.440000534057617	23.270000457763672	23.90999984741211	23.370868682861328	6420700
149	2021-02-24	24.0	25.31999969482422	23.940000534057617	25.149999618530273	24.582908630371094	7150300
150	2021-02-25	25.459999084472656	25.639999389648438	24.43000030517578	24.729999542236328	24.172378540039062	6680300
151	2021-02-26	24.34000015258789	24.729999542236328	23.5	24.479999542236328	23.928014755249023	10833100
152	2021-03-01	24.75	25.440000534057617	24.65999984741211	24.979999542236328	24.416738510131836	11466200
153	2021-03-02	24.8700008392334	25.399999618530273	24.270000457763672	24.3700008392334	23.82049560546875	10530300
154	2021-03-03	24.549999237060547	24.719999313354492	24.290000915527344	24.459999084472656	23.908466339111328	11263200
155	2021-03-04	24.389999389648438	24.690000534057617	23.0	24.030000686645508	23.488162994384766	12831900
156	2021-03-05	24.510000228881836	24.780000686645508	22.549999237060547	24.350000381469727	23.800947189331055	13361500
157	2021-03-08	24.5	24.549999237060547	23.559999465942383	24.329999923706055	23.781396865844727	9542700
158	2021-03-09	24.229999542236328	24.719999313354492	23.670000076293945	23.950000762939453	23.40996551513672	8403400
159	2021-03-10	23.90999984741211	24.520000457763672	23.799999237060547	24.3799991607666	23.83026885986328	7699500
160	2021-03-11	24.399999618530273	24.90999984741211	24.1200008392334	24.15999984741211	23.615230560302734	8986000
161	2021-03-12	24.270000457763672	24.440000534057617	24.040000915527344	24.3700008392334	23.82049560546875	7763100
162	2021-03-15	24.579999923706055	24.850000381469727	24.09000015258789	24.219999313354492	23.673877716064453	5931300
163	2021-03-16	23.75	23.989999771118164	22.989999771118164	23.020000457763672	22.500934600830078	9156300
164	2021-03-17	22.920000076293945	24.030000686645508	22.8799991607666	23.979999542236328	23.439289093017578	9413100
165	2021-03-18	23.81999969482422	24.360000610351562	22.799999237060547	22.979999542236328	22.461837768554688	9264800
166	2021-03-19	22.6299991607666	23.25	22.360000610351562	22.6200008392334	22.109956741333008	21924200
167	2021-03-22	22.440000534057617	22.56999969482422	22.010000228881836	22.309999465942383	21.806943893432617	9762600
168	2021-03-23	21.90999984741211	22.239999771118164	21.520000457763672	21.690000534057617	21.200927734375	8149000
169	2021-03-24	22.0	22.25	21.889999389648438	22.06999969482422	21.572357177734375	7478900
170	2021-03-25	21.639999389648438	21.770000457763672	20.709999084472656	21.530000686645508	21.044532775878906	9500900
171	2021-03-26	21.950000762939453	22.360000610351562	21.739999771118164	22.34000015258789	21.836271286010742	6041200
172	2021-03-29	22.190000534057617	22.540000915527344	21.90999984741211	22.15999984741211	21.66032600402832	6771200
173	2021-03-30	21.8700008392334	22.239999771118164	21.65999984741211	21.729999542236328	21.240020751953125	5138800
174	2021-03-31	21.700000762939453	21.829999923706055	21.469999313354492	21.610000610351562	21.122730255126953	5308500
175	2021-04-01	21.6200008392334	21.729999542236328	21.1299991607666	21.729999542236328	21.240020751953125	9454000
176	2021-04-05	21.729999542236328	21.729999542236328	21.18000030517578	21.40999984741211	20.9272403717041	5387800
177	2021-04-06	21.489999771118164	21.860000610351562	21.219999313354492	21.25	20.77084732055664	8315300
178	2021-04-07	21.329999923706055	21.68000030517578	21.149999618530273	21.43000030517578	20.946786880493164	6556900
179	2021-04-08	21.149999618530273	21.25	20.280000686645508	20.709999084472656	20.24302101135254	13464400
180	2021-04-09	20.739999771118164	20.75	19.860000610351562	20.110000610351562	19.656553268432617	11896400
181	2021-04-12	20.329999923706055	20.479999542236328	19.93000030517578	20.09000015258789	19.63700294494629	8244000
182	2021-04-13	19.8700008392334	20.209999084472656	19.68000030517578	19.8799991607666	19.431737899780273	8779000
183	2021-04-14	20.079999923706055	20.729999542236328	20.059999465942383	20.350000381469727	19.89113998413086	10735900
184	2021-04-15	20.299999237060547	20.3700008392334	19.799999237060547	19.899999618530273	19.45128631591797	7231000
185	2021-04-16	20.110000610351562	20.270000457763672	19.860000610351562	20.100000381469727	19.646778106689453	7861500
186	2021-04-19	20.3799991607666	20.510000228881836	19.950000762939453	20.030000686645508	19.578357696533203	6892800
187	2021-04-20	19.809999465942383	19.959999084472656	19.25	19.510000228881836	19.07008171081543	13491800
188	2021-04-21	18.979999542236328	19.610000610351562	18.75	19.549999237060547	19.109176635742188	11208100
189	2021-04-22	19.530000686645508	20.100000381469727	19.530000686645508	19.81999969482422	19.373090744018555	9291700
190	2021-04-23	19.850000381469727	20.229999542236328	19.610000610351562	20.010000228881836	19.558807373046875	8240500
191	2021-04-26	20.209999084472656	20.40999984741211	20.020000457763672	20.139999389648438	19.685876846313477	8211100
192	2021-04-27	20.329999923706055	20.350000381469727	19.56999969482422	19.920000076293945	19.470836639404297	8295100
193	2021-04-28	20.09000015258789	20.440000534057617	19.950000762939453	20.25	19.79339599609375	9709500
194	2021-04-29	20.469999313354492	20.649999618530273	20.09000015258789	20.540000915527344	20.07685661315918	12228000
195	2021-04-30	20.25	20.709999084472656	20.06999969482422	20.079999923706055	19.627227783203125	11436600
196	2021-05-03	20.579999923706055	21.950000762939453	20.540000915527344	21.690000534057617	21.200927734375	10171700
197	2021-05-04	21.729999542236328	22.030000686645508	21.520000457763672	21.56999969482422	21.08363151550293	10941900
198	2021-05-05	21.889999389648438	22.719999313354492	21.709999084472656	22.600000381469727	22.09040641784668	17918100
199	2021-05-06	22.920000076293945	23.110000610351562	22.40999984741211	23.06999969482422	22.549808502197266	10928300
200	2021-05-07	22.59000015258789	24.760000228881836	22.59000015258789	24.6299991607666	24.07463264465332	15966400
201	2021-05-10	24.639999389648438	25.229999542236328	24.59000015258789	24.6299991607666	24.07463264465332	12150300
202	2021-05-11	24.030000686645508	25.309999465942383	24.030000686645508	24.809999465942383	24.250572204589844	13119300
203	2021-05-12	24.940000534057617	25.229999542236328	23.90999984741211	23.969999313354492	23.429513931274414	11932700
204	2021-05-13	23.829999923706055	24.84000015258789	23.549999237060547	24.350000381469727	23.800947189331055	13209800
205	2021-05-14	24.540000915527344	25.229999542236328	24.530000686645508	25.100000381469727	24.53403663635254	7097800
206	2021-05-17	24.8700008392334	26.389999389648438	24.8700008392334	26.309999465942383	25.716751098632812	7559700
207	2021-05-18	26.399999618530273	26.56999969482422	25.75	25.809999465942383	25.22802734375	8940600
208	2021-05-19	25.350000381469727	25.489999771118164	24.579999923706055	25.229999542236328	24.661102294921875	8870400
209	2021-05-20	25.100000381469727	25.469999313354492	24.709999084472656	25.389999389648438	24.817495346069336	6086400
210	2021-05-21	25.520000457763672	25.65999984741211	25.170000076293945	25.540000915527344	24.964115142822266	6377900
211	2021-05-24	25.549999237060547	25.59000015258789	25.059999465942383	25.149999618530273	24.75739097595215	6439100
212	2021-05-25	25.0	25.170000076293945	24.079999923706055	24.139999389648438	23.763158798217773	8973000
213	2021-05-26	24.06999969482422	24.440000534057617	23.90999984741211	24.170000076293945	23.792692184448242	10776500
214	2021-05-27	24.40999984741211	24.799999237060547	24.270000457763672	24.34000015258789	23.960037231445312	14682000
215	2021-05-28	24.350000381469727	24.479999542236328	24.079999923706055	24.399999618530273	24.019100189208984	5327200
216	2021-06-01	24.979999542236328	25.68000030517578	24.829999923706055	25.520000457763672	25.12161636352539	6747800
217	2021-06-02	25.65999984741211	26.40999984741211	25.299999237060547	26.270000457763672	25.859909057617188	10875200
218	2021-06-03	26.110000610351562	26.280000686645508	25.729999542236328	25.860000610351562	25.456308364868164	9880900
219	2021-06-04	26.040000915527344	26.170000076293945	25.239999771118164	26.020000457763672	25.613811492919922	9386500
220	2021-06-07	26.06999969482422	26.209999084472656	25.770000457763672	25.940000534057617	25.53506088256836	6010300
221	2021-06-08	25.65999984741211	26.030000686645508	25.450000762939453	25.950000762939453	25.544904708862305	5380600
222	2021-06-09	26.09000015258789	26.15999984741211	25.809999465942383	25.809999465942383	25.407089233398438	6734300
223	2021-06-10	26.110000610351562	26.229999542236328	25.06999969482422	25.510000228881836	25.111772537231445	5495300
224	2021-06-11	25.729999542236328	26.0	25.520000457763672	25.90999984741211	25.50552749633789	5336400
225	2021-06-14	25.770000457763672	25.790000915527344	24.510000228881836	24.739999771118164	24.353792190551758	12729100
226	2021-06-15	24.770000457763672	25.15999984741211	24.729999542236328	24.950000762939453	24.560516357421875	6793200
227	2021-06-16	24.860000610351562	25.110000610351562	24.469999313354492	24.700000762939453	24.314416885375977	5751800
228	2021-06-17	24.709999084472656	24.799999237060547	23.459999084472656	23.979999542236328	23.605655670166016	9587500
229	2021-06-18	23.149999618530273	23.540000915527344	22.670000076293945	22.670000076293945	22.31610679626465	15598600
230	2021-06-21	22.950000762939453	23.940000534057617	22.950000762939453	23.84000015258789	23.46784210205078	7037000
231	2021-06-22	23.700000762939453	24.0	23.5	23.889999389648438	23.517061233520508	4707500
232	2021-06-23	24.0	24.270000457763672	23.239999771118164	23.329999923706055	22.965805053710938	8607700
233	2021-06-24	23.549999237060547	23.639999389648438	23.270000457763672	23.549999237060547	23.182369232177734	5500000
234	2021-06-25	23.530000686645508	23.68000030517578	23.25	23.549999237060547	23.182369232177734	6949300
235	2021-06-28	23.479999542236328	23.549999237060547	22.510000228881836	22.649999618530273	22.296419143676758	6832200
236	2021-06-29	22.860000610351562	23.06999969482422	22.649999618530273	22.68000030517578	22.325950622558594	4428400
237	2021-06-30	22.799999237060547	23.139999389648438	22.649999618530273	22.8700008392334	22.512985229492188	5793900
238	2021-07-01	23.459999084472656	23.760000228881836	23.299999237060547	23.540000915527344	23.17252540588379	7101700
239	2021-07-02	23.280000686645508	23.6299991607666	22.979999542236328	23.549999237060547	23.182369232177734	8048600
240	2021-07-06	23.5	23.530000686645508	22.309999465942383	22.40999984741211	22.060165405273438	11507900
241	2021-07-07	22.25	22.719999313354492	21.889999389648438	22.260000228881836	21.912508010864258	6672500
242	2021-07-08	21.81999969482422	22.31999969482422	21.719999313354492	21.969999313354492	21.62703514099121	6812900
243	2021-07-09	22.40999984741211	22.84000015258789	22.149999618530273	22.729999542236328	22.37516975402832	5645400
244	2021-07-12	22.479999542236328	23.139999389648438	22.200000762939453	23.020000457763672	22.660642623901367	6280300
245	2021-07-13	22.790000915527344	22.899999618530273	22.31999969482422	22.3700008392334	22.020790100097656	6424500
246	2021-07-14	22.6200008392334	22.81999969482422	21.520000457763672	21.670000076293945	21.33171844482422	5889000
247	2021-07-15	21.350000381469727	21.84000015258789	21.139999389648438	21.219999313354492	20.888742446899414	5717000
248	2021-07-16	21.469999313354492	21.469999313354492	20.43000030517578	20.600000381469727	20.27842140197754	5716600
249	2021-07-19	19.959999084472656	20.139999389648438	19.3700008392334	19.649999618530273	19.343250274658203	9150800
250	2021-07-20	19.520000457763672	20.229999542236328	19.299999237060547	20.040000915527344	19.727163314819336	9298200
251	2021-07-21	20.600000381469727	20.719999313354492	19.229999542236328	20.229999542236328	19.914196014404297	14733900
252	2021-07-22	20.229999542236328	20.309999465942383	19.59000015258789	19.8799991607666	19.569660186767578	9036000
253	2021-07-23	20.0	20.440000534057617	19.799999237060547	20.209999084472656	19.894508361816406	12320700
254	2021-07-26	20.280000686645508	21.0	20.209999084472656	20.889999389648438	20.563892364501953	10035200
255	2021-07-27	20.610000610351562	20.860000610351562	20.40999984741211	20.670000076293945	20.347328186035156	8094200
256	2021-07-28	20.739999771118164	21.209999084472656	20.43000030517578	21.0	20.672178268432617	8987000
257	2021-07-29	21.239999771118164	21.549999237060547	21.059999465942383	21.18000030517578	20.849367141723633	5337600
258	2021-07-30	21.049999237060547	21.739999771118164	21.020000457763672	21.239999771118164	20.908430099487305	11243900
259	2021-08-02	21.270000457763672	21.90999984741211	20.739999771118164	20.860000610351562	20.53436279296875	8021100
260	2021-08-03	20.8700008392334	21.31999969482422	20.399999618530273	21.309999465942383	20.977336883544922	4987700
261	2021-08-04	20.899999618530273	21.18000030517578	20.610000610351562	20.6299991607666	20.307950973510742	6517200
262	2021-08-05	20.81999969482422	20.989999771118164	20.40999984741211	20.860000610351562	20.53436279296875	4565600
263	2021-08-06	21.139999389648438	21.329999923706055	20.84000015258789	21.190000534057617	20.859210968017578	6393300
264	2021-08-09	20.670000076293945	21.260000228881836	20.420000076293945	21.09000015258789	20.938636779785156	8412600
265	2021-08-10	21.219999313354492	21.6200008392334	21.100000381469727	21.360000610351562	21.20669937133789	5117700
266	2021-08-11	21.280000686645508	21.649999618530273	20.959999084472656	21.510000228881836	21.355621337890625	3795000
267	2021-08-12	21.489999771118164	21.700000762939453	21.0	21.350000381469727	21.19676971435547	3606500
268	2021-08-13	21.40999984741211	21.90999984741211	21.209999084472656	21.65999984741211	21.504545211791992	6768900
269	2021-08-16	21.31999969482422	21.43000030517578	20.989999771118164	21.280000686645508	21.127273559570312	5816900
270	2021-08-17	21.559999465942383	21.829999923706055	21.09000015258789	21.389999389648438	21.236482620239258	6558400
271	2021-08-18	21.420000076293945	21.90999984741211	21.1299991607666	21.18000030517578	21.027990341186523	5460100
272	2021-08-19	20.809999465942383	20.8700008392334	19.84000015258789	20.190000534057617	20.045095443725586	8616600
273	2021-08-20	19.93000030517578	20.6299991607666	19.850000381469727	20.43000030517578	20.28337287902832	9542600
274	2021-08-23	20.969999313354492	21.649999618530273	20.940000534057617	21.520000457763672	21.365550994873047	7157000
275	2021-08-24	21.739999771118164	22.309999465942383	21.68000030517578	22.190000534057617	22.03074073791504	6738500
276	2021-08-25	22.190000534057617	22.530000686645508	22.0	22.360000610351562	22.199522018432617	5003700
277	2021-08-26	22.200000762939453	22.489999771118164	22.110000610351562	22.299999237060547	22.139951705932617	7989200
278	2021-08-27	22.549999237060547	23.260000228881836	22.549999237060547	23.06999969482422	22.9044246673584	6249800
279	2021-08-30	23.209999084472656	23.31999969482422	22.760000228881836	22.799999237060547	22.636362075805664	4520300
280	2021-08-31	22.709999084472656	22.989999771118164	22.670000076293945	22.780000686645508	22.616506576538086	7632600
281	2021-09-01	22.700000762939453	22.860000610351562	22.43000030517578	22.5	22.338516235351562	4302700
282	2021-09-02	22.739999771118164	23.459999084472656	22.65999984741211	23.350000381469727	23.182416915893555	5143400
283	2021-09-03	23.309999465942383	23.59000015258789	23.079999923706055	23.15999984741211	22.9937801361084	3041100
284	2021-09-07	23.049999237060547	23.389999389648438	22.790000915527344	23.020000457763672	22.85478401184082	5624200
285	2021-09-08	23.170000076293945	23.290000915527344	22.6200008392334	22.709999084472656	22.547008514404297	4514200
286	2021-09-09	22.729999542236328	23.809999465942383	22.68000030517578	23.510000228881836	23.34126853942871	7831200
287	2021-09-10	23.850000381469727	24.110000610351562	23.59000015258789	23.860000610351562	23.688756942749023	7365500
288	2021-09-13	24.280000686645508	24.6200008392334	24.190000534057617	24.389999389648438	24.214950561523438	7840700
289	2021-09-14	24.610000610351562	24.649999618530273	24.110000610351562	24.34000015258789	24.16530990600586	7745400
290	2021-09-15	24.610000610351562	25.479999542236328	24.459999084472656	25.1299991607666	24.94964027404785	13137400
291	2021-09-16	24.93000030517578	25.190000534057617	24.1200008392334	24.389999389648438	24.214950561523438	8721700
292	2021-09-17	24.290000915527344	24.350000381469727	23.809999465942383	23.940000534057617	23.7681827545166	30925500
293	2021-09-20	23.020000457763672	23.299999237060547	22.540000915527344	22.8799991607666	22.715787887573242	10931700
294	2021-09-21	23.1200008392334	23.40999984741211	22.75	23.239999771118164	23.073205947875977	10417300
295	2021-09-22	23.799999237060547	24.100000381469727	23.40999984741211	23.440000534057617	23.271770477294922	8430700
296	2021-09-23	23.5	24.360000610351562	23.3700008392334	24.040000915527344	23.867464065551758	10449200
297	2021-09-24	23.799999237060547	24.399999618530273	23.709999084472656	24.219999313354492	24.046171188354492	6938300
298	2021-09-27	24.790000915527344	25.18000030517578	24.739999771118164	24.920000076293945	24.741147994995117	10096300
299	2021-09-28	25.219999313354492	25.8700008392334	24.790000915527344	24.920000076293945	24.741147994995117	11749600
300	2021-09-29	24.899999618530273	25.3700008392334	24.649999618530273	25.049999237060547	24.870214462280273	8202800
301	2021-09-30	24.799999237060547	25.1299991607666	24.549999237060547	24.729999542236328	24.55251121520996	9607600
302	2021-10-01	24.920000076293945	25.299999237060547	24.610000610351562	25.18000030517578	24.999282836914062	7791100
303	2021-10-04	25.329999923706055	25.81999969482422	25.219999313354492	25.450000762939453	25.267345428466797	11063100
304	2021-10-05	25.770000457763672	25.950000762939453	25.030000686645508	25.34000015258789	25.15813446044922	7280700
305	2021-10-06	24.8700008392334	25.030000686645508	24.020000457763672	24.780000686645508	24.602153778076172	12159400
306	2021-10-07	24.84000015258789	25.229999542236328	24.559999465942383	24.790000915527344	24.61208152770996	9940400
307	2021-10-08	24.989999771118164	25.389999389648438	24.809999465942383	25.239999771118164	25.05885124206543	7635600
308	2021-10-11	25.420000076293945	26.040000915527344	25.280000686645508	25.450000762939453	25.267345428466797	8780200
309	2021-10-12	25.3799991607666	25.8700008392334	25.1200008392334	25.75	25.5651912689209	10808200
310	2021-10-13	25.399999618530273	26.3799991607666	25.399999618530273	26.25	26.061601638793945	10051700
311	2021-10-14	26.530000686645508	26.84000015258789	26.239999771118164	26.829999923706055	26.637439727783203	8306400
312	2021-10-15	27.209999084472656	27.65999984741211	26.739999771118164	26.889999389648438	26.69700813293457	13012300
313	2021-10-18	27.219999313354492	27.219999313354492	26.6200008392334	26.959999084472656	26.76650619506836	12523600
314	2021-10-19	27.110000610351562	27.170000076293945	26.559999465942383	26.8700008392334	26.677152633666992	12608000
315	2021-10-20	26.68000030517578	26.68000030517578	24.709999084472656	25.350000381469727	25.168062210083008	23532100
316	2021-10-21	25.280000686645508	25.309999465942383	23.950000762939453	24.270000457763672	24.095813751220703	17613600
317	2021-10-22	24.18000030517578	24.780000686645508	24.15999984741211	24.639999389648438	24.463157653808594	10298300
318	2021-10-25	24.989999771118164	25.219999313354492	24.59000015258789	25.15999984741211	24.97942543029785	15603000
319	2021-10-26	25.309999465942383	26.059999465942383	25.260000228881836	25.690000534057617	25.50562286376953	13011800
320	2021-10-27	25.360000610351562	25.530000686645508	24.8700008392334	25.010000228881836	24.830501556396484	9178800
321	2021-10-28	24.8700008392334	25.3799991607666	24.850000381469727	25.3700008392334	25.18791961669922	8114500
322	2021-10-29	25.360000610351562	25.3700008392334	24.969999313354492	25.079999923706055	24.899999618530273	8744700
323	2021-11-01	25.1299991607666	25.850000381469727	25.110000610351562	25.809999465942383	25.809999465942383	6731300
324	2021-11-02	25.709999084472656	25.920000076293945	25.489999771118164	25.899999618530273	25.899999618530273	9127100
325	2021-11-03	25.389999389648438	26.09000015258789	25.309999465942383	25.329999923706055	25.329999923706055	7575000
326	2021-11-04	25.719999313354492	25.920000076293945	24.790000915527344	24.940000534057617	24.940000534057617	9392800
327	2021-11-05	25.280000686645508	25.450000762939453	24.790000915527344	24.799999237060547	24.799999237060547	6758600
328	2021-11-08	24.959999084472656	25.200000762939453	24.389999389648438	24.899999618530273	24.899999618530273	8347100
329	2021-11-09	24.920000076293945	25.299999237060547	24.510000228881836	25.280000686645508	25.280000686645508	7184400
330	2021-11-10	25.010000228881836	25.31999969482422	23.989999771118164	24.079999923706055	24.079999923706055	7531700
331	2021-11-11	24.139999389648438	24.40999984741211	24.06999969482422	24.34000015258789	24.34000015258789	4447100
332	2021-11-12	24.18000030517578	24.6299991607666	24.079999923706055	24.360000610351562	24.360000610351562	5480500
333	2021-11-15	24.450000762939453	24.780000686645508	24.09000015258789	24.729999542236328	24.729999542236328	6228400
334	2021-11-16	24.860000610351562	25.559999465942383	24.6200008392334	25.219999313354492	25.219999313354492	7896900
335	2021-11-17	24.889999389648438	25.139999389648438	24.270000457763672	24.34000015258789	24.34000015258789	8713000
336	2021-11-18	24.360000610351562	24.479999542236328	23.6200008392334	23.93000030517578	23.93000030517578	6362500
337	2021-11-19	23.219999313354492	23.540000915527344	22.43000030517578	22.549999237060547	22.549999237060547	9780700
338	2021-11-22	22.579999923706055	22.8799991607666	22.299999237060547	22.649999618530273	22.649999618530273	8980300
339	2021-11-23	23.030000686645508	23.850000381469727	22.850000381469727	23.760000228881836	23.760000228881836	9700000
340	2021-11-24	23.389999389648438	24.56999969482422	23.329999923706055	24.1200008392334	24.1200008392334	8001300
341	2021-11-26	22.729999542236328	23.18000030517578	22.489999771118164	23.059999465942383	23.059999465942383	7881300
342	2021-11-29	23.65999984741211	23.799999237060547	23.1299991607666	23.530000686645508	23.530000686645508	11140400
343	2021-11-30	23.219999313354492	23.520000457763672	22.829999923706055	23.34000015258789	23.34000015258789	31133200
344	2021-12-01	24.239999771118164	24.6299991607666	23.399999618530273	23.420000076293945	23.420000076293945	9814200
345	2021-12-02	23.56999969482422	24.209999084472656	23.399999618530273	24.0	24.0	9414700
346	2021-12-03	24.299999237060547	24.399999618530273	23.729999542236328	23.940000534057617	23.940000534057617	7949500