Volt/voltron/data/BKR.csv

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