Volt/voltron/data/PBCT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	11.989999771118164	12.359999656677246	11.869999885559082	12.0	11.217264175415039	5354500
3	2020-07-27	12.170000076293945	12.170000076293945	11.279999732971191	11.359999656677246	10.619010925292969	4985200
4	2020-07-28	11.260000228881836	11.4399995803833	11.170000076293945	11.1899995803833	10.460098266601562	5786500
5	2020-07-29	11.260000228881836	11.479999542236328	11.039999961853027	11.470000267028809	10.72183609008789	6188100
6	2020-07-30	11.199999809265137	11.279999732971191	10.850000381469727	11.239999771118164	10.506836891174316	5322700
7	2020-07-31	11.0	11.0600004196167	10.75	10.789999961853027	10.25034236907959	13710400
8	2020-08-03	10.859999656677246	10.970000267028809	10.600000381469727	10.680000305175781	10.145843505859375	9897700
9	2020-08-04	10.670000076293945	10.710000038146973	10.350000381469727	10.520000457763672	9.99384593963623	6566100
10	2020-08-05	10.569999694824219	10.760000228881836	10.489999771118164	10.720000267028809	10.183843612670898	6767600
11	2020-08-06	10.710000038146973	11.020000457763672	10.680000305175781	10.850000381469727	10.307341575622559	3363500
12	2020-08-07	10.850000381469727	11.34000015258789	10.760000228881836	11.319999694824219	10.753833770751953	3147400
13	2020-08-10	11.430000305175781	11.720000267028809	11.350000381469727	11.550000190734863	10.972331047058105	2989800
14	2020-08-11	11.850000381469727	12.119999885559082	11.569999694824219	11.649999618530273	11.067328453063965	3152100
15	2020-08-12	11.920000076293945	11.920000076293945	11.369999885559082	11.550000190734863	10.972331047058105	2765000
16	2020-08-13	11.40999984741211	11.550000190734863	11.199999809265137	11.239999771118164	10.677834510803223	3101900
17	2020-08-14	11.170000076293945	11.479999542236328	11.079999923706055	11.359999656677246	10.791833877563477	2585700
18	2020-08-17	11.279999732971191	11.359999656677246	11.140000343322754	11.170000076293945	10.611336708068848	3513200
19	2020-08-18	11.220000267028809	11.220000267028809	10.8100004196167	10.850000381469727	10.307341575622559	3519000
20	2020-08-19	10.869999885559082	11.020000457763672	10.760000228881836	10.800000190734863	10.259841918945312	2345300
21	2020-08-20	10.649999618530273	10.739999771118164	10.479999542236328	10.510000228881836	9.984346389770508	2940000
22	2020-08-21	10.5	10.539999961853027	10.369999885559082	10.449999809265137	9.927346229553223	2824800
23	2020-08-24	10.539999961853027	10.800000190734863	10.359999656677246	10.789999961853027	10.25034236907959	2985100
24	2020-08-25	10.949999809265137	11.050000190734863	10.65999984741211	10.8100004196167	10.269341468811035	2454000
25	2020-08-26	10.800000190734863	10.800000190734863	10.449999809265137	10.460000038146973	9.936846733093262	2389300
26	2020-08-27	10.510000228881836	10.800000190734863	10.479999542236328	10.720000267028809	10.183843612670898	2317300
27	2020-08-28	10.800000190734863	10.859999656677246	10.649999618530273	10.6899995803833	10.155343055725098	2219600
28	2020-08-31	10.670000076293945	10.739999771118164	10.5	10.579999923706055	10.050844192504883	3984800
29	2020-09-01	10.550000190734863	10.760000228881836	10.40999984741211	10.5600004196167	10.031846046447754	3799900
30	2020-09-02	10.529999732971191	10.720000267028809	10.460000038146973	10.649999618530273	10.117342948913574	2714300
31	2020-09-03	10.75	11.130000114440918	10.59000015258789	10.640000343322754	10.107845306396484	3584700
32	2020-09-04	10.890000343322754	11.119999885559082	10.770000457763672	11.029999732971191	10.478338241577148	4208500
33	2020-09-08	10.960000038146973	10.960000038146973	10.449999809265137	10.550000190734863	10.022345542907715	5308500
34	2020-09-09	10.609999656677246	10.640000343322754	10.40999984741211	10.430000305175781	9.908347129821777	3926900
35	2020-09-10	10.460000038146973	10.510000228881836	10.130000114440918	10.140000343322754	9.632851600646973	3987400
36	2020-09-11	10.130000114440918	10.279999732971191	10.050000190734863	10.180000305175781	9.670851707458496	3846400
37	2020-09-14	10.289999961853027	10.680000305175781	10.25	10.59000015258789	10.060344696044922	3946500
38	2020-09-15	10.600000381469727	10.630000114440918	10.289999961853027	10.319999694824219	9.803847312927246	3273000
39	2020-09-16	10.350000381469727	10.65999984741211	10.270000457763672	10.5	9.974845886230469	3974700
40	2020-09-17	10.270000457763672	10.65999984741211	10.270000457763672	10.619999885559082	10.08884334564209	4149000
41	2020-09-18	10.5600004196167	10.6899995803833	10.470000267028809	10.630000114440918	10.098343849182129	10991200
42	2020-09-21	10.4399995803833	10.609999656677246	10.130000114440918	10.199999809265137	9.689849853515625	5179700
43	2020-09-22	10.270000457763672	10.390000343322754	10.010000228881836	10.029999732971191	9.528353691101074	4275800
44	2020-09-23	10.15999984741211	10.350000381469727	9.880000114440918	9.890000343322754	9.395355224609375	4138600
45	2020-09-24	9.949999809265137	10.210000038146973	9.779999732971191	9.880000114440918	9.385854721069336	5266400
46	2020-09-25	9.850000381469727	9.970000267028809	9.739999771118164	9.930000305175781	9.433354377746582	3319000
47	2020-09-28	10.09000015258789	10.319999694824219	10.039999961853027	10.229999542236328	9.71834945678711	3175600
48	2020-09-29	10.239999771118164	10.239999771118164	9.979999542236328	10.170000076293945	9.66135025024414	3311300
49	2020-09-30	10.199999809265137	10.430000305175781	10.180000305175781	10.3100004196167	9.794349670410156	3966700
50	2020-10-01	10.289999961853027	10.399999618530273	10.079999923706055	10.170000076293945	9.66135025024414	3016700
51	2020-10-02	10.029999732971191	10.59000015258789	9.979999542236328	10.529999732971191	10.00334644317627	3711000
52	2020-10-05	10.609999656677246	10.9399995803833	10.609999656677246	10.770000457763672	10.231342315673828	3595900
53	2020-10-06	10.920000076293945	11.199999809265137	10.710000038146973	10.779999732971191	10.240840911865234	5402100
54	2020-10-07	10.90999984741211	11.180000305175781	10.880000114440918	10.970000267028809	10.421338081359863	3425100
55	2020-10-08	11.029999732971191	11.100000381469727	10.90999984741211	11.029999732971191	10.478338241577148	3036700
56	2020-10-09	11.09000015258789	11.130000114440918	10.800000190734863	10.829999923706055	10.288341522216797	3214400
57	2020-10-12	10.819999694824219	10.949999809265137	10.760000228881836	10.899999618530273	10.354840278625488	3836500
58	2020-10-13	10.800000190734863	10.869999885559082	10.420000076293945	10.420000076293945	9.898847579956055	3672200
59	2020-10-14	10.489999771118164	10.579999923706055	10.279999732971191	10.3100004196167	9.794349670410156	3309100
60	2020-10-15	10.300000190734863	10.670000076293945	10.229999542236328	10.619999885559082	10.08884334564209	3339700
61	2020-10-16	10.65999984741211	10.65999984741211	10.369999885559082	10.579999923706055	10.050844192504883	2858200
62	2020-10-19	10.640000343322754	10.680000305175781	10.359999656677246	10.369999885559082	9.851348876953125	2925800
63	2020-10-20	10.510000228881836	10.710000038146973	10.479999542236328	10.520000457763672	9.99384593963623	3293800
64	2020-10-21	10.520000457763672	10.630000114440918	10.470000267028809	10.5600004196167	10.031846046447754	2663300
65	2020-10-22	10.579999923706055	11.350000381469727	10.529999732971191	11.329999923706055	10.763334274291992	7785700
66	2020-10-23	11.479999542236328	11.859999656677246	11.09000015258789	11.4399995803833	10.86783218383789	7566800
67	2020-10-26	11.34000015258789	11.399999618530273	10.949999809265137	11.079999923706055	10.525836944580078	5303200
68	2020-10-27	11.010000228881836	11.050000190734863	10.630000114440918	10.640000343322754	10.107845306396484	4739700
69	2020-10-28	10.479999542236328	10.739999771118164	10.420000076293945	10.529999732971191	10.00334644317627	4493500
70	2020-10-29	10.569999694824219	10.84000015258789	10.380000114440918	10.75	10.212343215942383	5492200
71	2020-10-30	10.579999923706055	10.760000228881836	10.520000457763672	10.670000076293945	10.308958053588867	15145500
72	2020-11-02	10.850000381469727	11.3100004196167	10.619999885559082	11.3100004196167	10.927303314208984	7623500
73	2020-11-03	11.520000457763672	11.640000343322754	11.359999656677246	11.579999923706055	11.188166618347168	4307500
74	2020-11-04	11.210000038146973	11.25	10.5600004196167	10.569999694824219	10.212343215942383	6543400
75	2020-11-05	10.609999656677246	11.069999694824219	10.609999656677246	11.010000228881836	10.63745403289795	3970600
76	2020-11-06	11.069999694824219	11.100000381469727	10.4399995803833	10.489999771118164	10.135048866271973	6543000
77	2020-11-09	11.449999809265137	13.039999961853027	11.229999542236328	12.770000457763672	12.337902069091797	12242300
78	2020-11-10	12.819999694824219	13.210000038146973	12.550000190734863	12.960000038146973	12.521471977233887	6100000
79	2020-11-11	13.010000228881836	13.020000457763672	12.4399995803833	12.59000015258789	12.163991928100586	6055500
80	2020-11-12	12.359999656677246	12.619999885559082	11.930000305175781	12.149999618530273	11.738879203796387	5466100
81	2020-11-13	12.350000381469727	12.739999771118164	12.319999694824219	12.680000305175781	12.250946998596191	4404800
82	2020-11-16	13.319999694824219	13.380000114440918	12.989999771118164	13.300000190734863	12.849967956542969	5145000
83	2020-11-17	13.039999961853027	13.199999809265137	12.8100004196167	13.149999618530273	12.705042839050293	3214000
84	2020-11-18	13.270000457763672	13.390000343322754	12.970000267028809	12.979999542236328	12.540794372558594	2950400
85	2020-11-19	12.899999618530273	12.930000305175781	12.59000015258789	12.859999656677246	12.42485523223877	7981400
86	2020-11-20	12.779999732971191	12.869999885559082	12.619999885559082	12.729999542236328	12.299254417419434	5783000
87	2020-11-23	12.930000305175781	13.039999961853027	12.779999732971191	12.989999771118164	12.550456047058105	4532200
88	2020-11-24	13.279999732971191	13.579999923706055	13.260000228881836	13.520000457763672	13.06252384185791	4466400
89	2020-11-25	13.279999732971191	13.289999961853027	12.9399995803833	13.210000038146973	12.763012886047363	3588000
90	2020-11-27	13.079999923706055	13.170000076293945	12.6899995803833	12.859999656677246	12.42485523223877	4912000
91	2020-11-30	12.8100004196167	12.899999618530273	12.359999656677246	12.399999618530273	11.980420112609863	30514700
92	2020-12-01	12.680000305175781	12.979999542236328	12.569999694824219	12.800000190734863	12.366886138916016	5432100
93	2020-12-02	12.699999809265137	13.010000228881836	12.649999618530273	12.930000305175781	12.492487907409668	3488800
94	2020-12-03	12.989999771118164	13.010000228881836	12.739999771118164	12.890000343322754	12.453841209411621	2976900
95	2020-12-04	13.170000076293945	13.260000228881836	12.90999984741211	13.229999542236328	12.782336235046387	4041600
96	2020-12-07	13.109999656677246	13.449999809265137	12.890000343322754	13.34000015258789	12.8886137008667	5446300
97	2020-12-08	13.140000343322754	13.329999923706055	13.029999732971191	13.149999618530273	12.705042839050293	3604200
98	2020-12-09	13.300000190734863	13.34000015258789	13.029999732971191	13.199999809265137	12.753350257873535	3364900
99	2020-12-10	13.069999694824219	13.25	13.010000228881836	13.199999809265137	12.753350257873535	2416900
100	2020-12-11	13.0600004196167	13.170000076293945	12.960000038146973	13.020000457763672	12.579442977905273	2623900
101	2020-12-14	13.300000190734863	13.3100004196167	12.960000038146973	13.010000228881836	12.569780349731445	3489800
102	2020-12-15	13.170000076293945	13.220000267028809	12.960000038146973	13.149999618530273	12.705042839050293	3214400
103	2020-12-16	13.180000305175781	13.220000267028809	12.9399995803833	13.029999732971191	12.589102745056152	3508100
104	2020-12-17	13.15999984741211	13.15999984741211	12.789999961853027	12.890000343322754	12.453841209411621	3961000
105	2020-12-18	12.920000076293945	13.010000228881836	12.649999618530273	12.760000228881836	12.328238487243652	8231900
106	2020-12-21	12.770000457763672	12.899999618530273	12.619999885559082	12.800000190734863	12.366886138916016	3718100
107	2020-12-22	12.880000114440918	12.920000076293945	12.5600004196167	12.5600004196167	12.135007858276367	2740200
108	2020-12-23	12.670000076293945	12.970000267028809	12.640000343322754	12.930000305175781	12.492487907409668	2899900
109	2020-12-24	12.9399995803833	12.970000267028809	12.680000305175781	12.890000343322754	12.453841209411621	1379100
110	2020-12-28	13.010000228881836	13.15999984741211	12.869999885559082	13.0	12.560118675231934	2673300
111	2020-12-29	13.020000457763672	13.029999732971191	12.630000114440918	12.680000305175781	12.250946998596191	3189000
112	2020-12-30	12.739999771118164	12.960000038146973	12.680000305175781	12.949999809265137	12.511810302734375	2596500
113	2020-12-31	12.9399995803833	12.979999542236328	12.75	12.930000305175781	12.492487907409668	2887500
114	2021-01-04	13.029999732971191	13.050000190734863	12.65999984741211	12.869999885559082	12.434515953063965	3845400
115	2021-01-05	12.880000114440918	13.039999961853027	12.739999771118164	12.880000114440918	12.444178581237793	3599900
116	2021-01-06	13.300000190734863	14.180000305175781	13.260000228881836	14.0	13.526281356811523	6663900
117	2021-01-07	14.210000038146973	14.489999771118164	14.149999618530273	14.15999984741211	13.680867195129395	5463900
118	2021-01-08	14.109999656677246	14.149999618530273	13.789999961853027	14.039999961853027	13.56492805480957	5625200
119	2021-01-11	13.829999923706055	14.199999809265137	13.739999771118164	14.130000114440918	13.651883125305176	3502300
120	2021-01-12	14.260000228881836	14.699999809265137	14.220000267028809	14.449999809265137	13.961054801940918	3783900
121	2021-01-13	14.449999809265137	14.449999809265137	14.09000015258789	14.300000190734863	13.816130638122559	3533600
122	2021-01-14	14.609999656677246	14.729999542236328	14.34000015258789	14.699999809265137	14.202595710754395	3529300
123	2021-01-15	14.460000038146973	14.529999732971191	14.199999809265137	14.420000076293945	13.932069778442383	5702600
124	2021-01-19	14.489999771118164	14.65999984741211	14.3100004196167	14.630000114440918	14.134964942932129	5663700
125	2021-01-20	14.609999656677246	14.619999885559082	14.329999923706055	14.449999809265137	13.961054801940918	4028200
126	2021-01-21	14.550000190734863	14.550000190734863	14.119999885559082	14.149999618530273	13.671205520629883	4990700
127	2021-01-22	14.220000267028809	14.390000343322754	13.800000190734863	14.039999961853027	13.56492805480957	6161200
128	2021-01-25	14.010000228881836	14.489999771118164	13.850000381469727	14.390000343322754	13.903085708618164	6674200
129	2021-01-26	14.430000305175781	14.600000381469727	14.270000457763672	14.449999809265137	13.961054801940918	4782900
130	2021-01-27	14.1899995803833	14.539999961853027	14.100000381469727	14.119999885559082	13.642220497131348	7030400
131	2021-01-28	14.3100004196167	14.369999885559082	13.890000343322754	13.899999618530273	13.429664611816406	6490400
132	2021-01-29	13.850000381469727	14.020000457763672	13.59000015258789	13.65999984741211	13.37093448638916	18556800
133	2021-02-01	13.75	13.779999732971191	13.359999656677246	13.729999542236328	13.439453125	3948200
134	2021-02-02	13.859999656677246	13.899999618530273	13.680000305175781	13.739999771118164	13.44924259185791	4207600
135	2021-02-03	13.739999771118164	14.180000305175781	13.680000305175781	14.140000343322754	13.840777397155762	4514700
136	2021-02-04	14.170000076293945	14.770000457763672	14.140000343322754	14.680000305175781	14.36935043334961	5709600
137	2021-02-05	14.739999771118164	14.789999961853027	14.449999809265137	14.520000457763672	14.212737083435059	3245400
138	2021-02-08	14.619999885559082	14.850000381469727	14.470000267028809	14.829999923706055	14.516176223754883	3413900
139	2021-02-09	14.869999885559082	15.100000381469727	14.739999771118164	15.029999732971191	14.711942672729492	6148600
140	2021-02-10	15.149999618530273	15.34000015258789	14.979999542236328	15.130000114440918	14.80982780456543	5425100
141	2021-02-11	15.1899995803833	15.239999771118164	14.800000190734863	15.050000190734863	14.731520652770996	8137600
142	2021-02-12	15.079999923706055	15.229999542236328	15.0	15.149999618530273	14.8294038772583	4690500
143	2021-02-16	15.34000015258789	15.609999656677246	15.220000267028809	15.569999694824219	15.240516662597656	4417600
144	2021-02-17	15.609999656677246	15.710000038146973	15.430000305175781	15.460000038146973	15.132844924926758	4469500
145	2021-02-18	15.350000381469727	15.390000343322754	15.1899995803833	15.329999923706055	15.005595207214355	2292800
146	2021-02-19	15.369999885559082	15.699999809265137	15.369999885559082	15.680000305175781	15.348189353942871	2832400
147	2021-02-22	17.239999771118164	18.15999984741211	17.079999923706055	18.020000457763672	17.638671875	27818300
148	2021-02-23	17.950000762939453	18.770000457763672	17.940000534057617	18.729999542236328	18.333646774291992	14312400
149	2021-02-24	18.729999542236328	19.280000686645508	18.56999969482422	19.139999389648438	18.734970092773438	11769800
150	2021-02-25	19.200000762939453	19.399999618530273	18.43000030517578	18.459999084472656	18.069358825683594	7111200
151	2021-02-26	17.860000610351562	18.239999771118164	17.56999969482422	17.940000534057617	17.56036376953125	10706500
152	2021-03-01	18.200000762939453	18.440000534057617	18.049999237060547	18.229999542236328	17.84422492980957	4891400
153	2021-03-02	18.06999969482422	18.399999618530273	18.040000915527344	18.149999618530273	17.765918731689453	4178200
154	2021-03-03	18.18000030517578	18.65999984741211	18.110000610351562	18.290000915527344	17.902957916259766	8533300
155	2021-03-04	18.3799991607666	18.520000457763672	17.6200008392334	17.889999389648438	17.51142120361328	5768900
156	2021-03-05	18.219999313354492	18.5	17.6299991607666	18.389999389648438	18.00084114074707	5939700
157	2021-03-08	18.510000228881836	19.09000015258789	18.459999084472656	18.75	18.35322380065918	6540100
158	2021-03-09	18.5	18.5	17.950000762939453	18.059999465942383	17.677824020385742	4969700
159	2021-03-10	18.040000915527344	18.489999771118164	18.030000686645508	18.469999313354492	18.079147338867188	3897200
160	2021-03-11	18.280000686645508	18.540000915527344	18.139999389648438	18.290000915527344	17.902957916259766	2792500
161	2021-03-12	18.68000030517578	18.829999923706055	18.31999969482422	18.450000762939453	18.059572219848633	3917800
162	2021-03-15	18.40999984741211	18.450000762939453	18.0	18.209999084472656	17.824649810791016	3801700
163	2021-03-16	18.020000457763672	18.030000686645508	17.670000076293945	17.8799991607666	17.501632690429688	3138300
164	2021-03-17	18.06999969482422	18.239999771118164	17.68000030517578	17.8799991607666	17.501632690429688	4575000
165	2021-03-18	18.25	18.809999465942383	17.93000030517578	18.049999237060547	17.66803550720215	4721900
166	2021-03-19	17.780000686645508	18.06999969482422	17.549999237060547	17.770000457763672	17.39396095275879	12101500
167	2021-03-22	17.75	17.799999237060547	17.239999771118164	17.459999084472656	17.09052085876465	3807400
168	2021-03-23	17.239999771118164	17.440000534057617	17.0	17.059999465942383	16.698984146118164	5211700
169	2021-03-24	17.280000686645508	17.670000076293945	17.229999542236328	17.280000686645508	16.914331436157227	5442600
170	2021-03-25	17.100000381469727	17.829999923706055	16.989999771118164	17.729999542236328	17.354806900024414	2990200
171	2021-03-26	17.90999984741211	18.170000076293945	17.799999237060547	18.030000686645508	17.648460388183594	3356700
172	2021-03-29	17.770000457763672	17.860000610351562	17.229999542236328	17.489999771118164	17.11988639831543	4379500
173	2021-03-30	17.729999542236328	17.959999084472656	17.610000610351562	17.850000381469727	17.47226905822754	3369100
174	2021-03-31	17.709999084472656	18.0	17.59000015258789	17.899999618530273	17.521209716796875	6843500
175	2021-04-01	17.940000534057617	18.100000381469727	17.65999984741211	18.100000381469727	17.716978073120117	5850100
176	2021-04-05	18.350000381469727	18.389999389648438	17.90999984741211	18.079999923706055	17.69740104675293	4307900
177	2021-04-06	18.100000381469727	18.100000381469727	17.700000762939453	17.90999984741211	17.53099822998047	3643900
178	2021-04-07	18.040000915527344	18.100000381469727	17.829999923706055	17.989999771118164	17.60930633544922	1864900
179	2021-04-08	17.899999618530273	17.979999542236328	17.579999923706055	17.8799991607666	17.501632690429688	2545400
180	2021-04-09	17.969999313354492	18.110000610351562	17.829999923706055	17.989999771118164	17.60930633544922	2434100
181	2021-04-12	18.049999237060547	18.270000457763672	17.989999771118164	18.190000534057617	17.805072784423828	3800000
182	2021-04-13	17.959999084472656	18.059999465942383	17.809999465942383	17.959999084472656	17.579940795898438	5998400
183	2021-04-14	17.90999984741211	18.290000915527344	17.90999984741211	18.049999237060547	17.66803550720215	3986900
184	2021-04-15	18.06999969482422	18.09000015258789	17.6200008392334	17.90999984741211	17.53099822998047	3648400
185	2021-04-16	18.100000381469727	18.290000915527344	17.850000381469727	17.860000610351562	17.482057571411133	3817000
186	2021-04-19	17.940000534057617	18.1200008392334	17.75	18.040000915527344	17.658248901367188	6069300
187	2021-04-20	17.90999984741211	18.030000686645508	17.360000610351562	17.360000610351562	16.992637634277344	4350700
188	2021-04-21	17.389999389648438	17.84000015258789	17.18000030517578	17.799999237060547	17.423324584960938	3266900
189	2021-04-22	17.770000457763672	17.81999969482422	17.34000015258789	17.350000381469727	16.982851028442383	7387800
190	2021-04-23	17.420000076293945	17.90999984741211	17.260000228881836	17.899999618530273	17.521209716796875	6712500
191	2021-04-26	18.049999237060547	18.200000762939453	17.959999084472656	18.18000030517578	17.795286178588867	4505700
192	2021-04-27	18.1299991607666	18.280000686645508	18.010000228881836	18.260000228881836	17.873592376708984	4130500
193	2021-04-28	18.229999542236328	18.489999771118164	18.170000076293945	18.280000686645508	17.893169403076172	3729800
194	2021-04-29	18.479999542236328	18.719999313354492	18.40999984741211	18.700000762939453	18.304283142089844	3348200
195	2021-04-30	18.149999618530273	18.520000457763672	18.110000610351562	18.1299991607666	17.92172622680664	24211700
196	2021-05-03	18.3700008392334	18.40999984741211	18.100000381469727	18.1299991607666	17.92172622680664	6102200
197	2021-05-04	18.139999389648438	18.510000228881836	17.899999618530273	18.5	18.2874755859375	4931900
198	2021-05-05	18.540000915527344	18.719999313354492	18.270000457763672	18.670000076293945	18.455522537231445	4330600
199	2021-05-06	18.760000228881836	18.84000015258789	18.450000762939453	18.829999923706055	18.613685607910156	2455800
200	2021-05-07	18.43000030517578	18.969999313354492	18.34000015258789	18.920000076293945	18.702651977539062	3528600
201	2021-05-10	19.020000457763672	19.280000686645508	18.860000610351562	18.8799991607666	18.663110733032227	5323200
202	2021-05-11	18.670000076293945	19.190000534057617	18.649999618530273	18.760000228881836	18.54448890686035	3580800
203	2021-05-12	18.889999389648438	19.110000610351562	18.229999542236328	18.280000686645508	18.070003509521484	3569000
204	2021-05-13	18.18000030517578	19.1200008392334	18.1200008392334	19.030000686645508	18.81138801574707	3147400
205	2021-05-14	19.030000686645508	19.40999984741211	19.010000228881836	19.350000381469727	19.12771224975586	3097100
206	2021-05-17	19.200000762939453	19.469999313354492	19.170000076293945	19.40999984741211	19.187021255493164	3759100
207	2021-05-18	19.309999465942383	19.6200008392334	19.100000381469727	19.110000610351562	18.89046859741211	2664600
208	2021-05-19	18.959999084472656	19.0	18.540000915527344	18.940000534057617	18.722421646118164	2539400
209	2021-05-20	18.829999923706055	19.0	18.649999618530273	18.809999465942383	18.593914031982422	1914900
210	2021-05-21	18.8799991607666	19.1299991607666	18.84000015258789	19.040000915527344	18.821273803710938	2414400
211	2021-05-24	19.149999618530273	19.149999618530273	18.760000228881836	18.8700008392334	18.653226852416992	1958600
212	2021-05-25	18.850000381469727	19.040000915527344	18.290000915527344	18.329999923706055	18.119428634643555	2614700
213	2021-05-26	18.399999618530273	18.520000457763672	18.31999969482422	18.469999313354492	18.25782012939453	1572600
214	2021-05-27	18.600000381469727	18.860000610351562	18.59000015258789	18.75	18.534605026245117	1991400
215	2021-05-28	18.649999618530273	18.959999084472656	18.540000915527344	18.90999984741211	18.692766189575195	2187300
216	2021-06-01	18.940000534057617	19.260000228881836	18.920000076293945	19.079999923706055	18.86081314086914	3321200
217	2021-06-02	19.079999923706055	19.219999313354492	18.8700008392334	19.1200008392334	18.900354385375977	3567100
218	2021-06-03	19.110000610351562	19.350000381469727	19.030000686645508	19.18000030517578	18.959665298461914	2430300
219	2021-06-04	19.219999313354492	19.219999313354492	18.84000015258789	19.020000457763672	18.801502227783203	2421200
220	2021-06-07	19.040000915527344	19.100000381469727	18.719999313354492	18.84000015258789	18.62356948852539	1646100
221	2021-06-08	18.719999313354492	19.0	18.469999313354492	18.950000762939453	18.73230743408203	2671500
222	2021-06-09	18.780000686645508	18.780000686645508	18.530000686645508	18.579999923706055	18.36655616760254	2271200
223	2021-06-10	18.770000457763672	18.850000381469727	18.110000610351562	18.1299991607666	17.92172622680664	3094000
224	2021-06-11	18.239999771118164	18.360000610351562	18.18000030517578	18.290000915527344	18.07988929748535	2660800
225	2021-06-14	18.25	18.350000381469727	17.860000610351562	18.0	17.79322052001953	3989500
226	2021-06-15	18.059999465942383	18.350000381469727	17.899999618530273	18.239999771118164	18.03046226501465	3807800
227	2021-06-16	18.06999969482422	18.549999237060547	17.8799991607666	18.450000762939453	18.23805046081543	2588200
228	2021-06-17	18.5	18.549999237060547	17.360000610351562	17.389999389648438	17.190227508544922	4160500
229	2021-06-18	17.18000030517578	17.260000228881836	16.75	16.850000381469727	16.656431198120117	9114800
230	2021-06-21	17.030000686645508	17.469999313354492	16.950000762939453	17.3700008392334	17.17045783996582	4504700
231	2021-06-22	17.350000381469727	17.420000076293945	17.170000076293945	17.270000457763672	17.071605682373047	2628900
232	2021-06-23	17.459999084472656	17.459999084472656	17.209999084472656	17.219999313354492	17.022180557250977	2165500
233	2021-06-24	17.329999923706055	17.510000228881836	17.100000381469727	17.420000076293945	17.21988296508789	2091400
234	2021-06-25	17.530000686645508	18.079999923706055	17.43000030517578	17.860000610351562	17.654829025268555	5241200
235	2021-06-28	17.700000762939453	17.760000228881836	17.209999084472656	17.3700008392334	17.17045783996582	2931500
236	2021-06-29	17.5	17.6200008392334	17.149999618530273	17.209999084472656	17.01229476928711	2612800
237	2021-06-30	17.1299991607666	17.309999465942383	17.059999465942383	17.139999389648438	16.943098068237305	2786000
238	2021-07-01	17.200000762939453	17.43000030517578	17.190000534057617	17.399999618530273	17.200111389160156	2378500
239	2021-07-02	17.329999923706055	17.420000076293945	17.170000076293945	17.209999084472656	17.01229476928711	1792800
240	2021-07-06	17.110000610351562	17.139999389648438	16.6200008392334	16.75	16.557579040527344	4141700
241	2021-07-07	16.56999969482422	16.84000015258789	16.540000915527344	16.59000015258789	16.399417877197266	4546900
242	2021-07-08	16.420000076293945	16.489999771118164	16.020000457763672	16.100000381469727	15.915046691894531	3301200
243	2021-07-09	16.5	16.719999313354492	16.360000610351562	16.700000762939453	16.508153915405273	4064400
244	2021-07-12	16.459999084472656	16.860000610351562	16.350000381469727	16.719999313354492	16.527923583984375	3400100
245	2021-07-13	16.670000076293945	16.709999084472656	16.399999618530273	16.479999542236328	16.290681838989258	2691200
246	2021-07-14	16.510000228881836	16.719999313354492	16.170000076293945	16.459999084472656	16.270910263061523	2699000
247	2021-07-15	16.18000030517578	16.719999313354492	16.170000076293945	16.6200008392334	16.429073333740234	3734700
248	2021-07-16	16.690000534057617	16.719999313354492	15.989999771118164	16.030000686645508	15.84585189819336	2150700
249	2021-07-19	15.6899995803833	15.8100004196167	15.180000305175781	15.289999961853027	15.114352226257324	5224400
250	2021-07-20	15.25	16.06999969482422	15.210000038146973	15.770000457763672	15.588838577270508	3479700
251	2021-07-21	15.649999618530273	15.930000305175781	15.600000381469727	15.800000190734863	15.61849308013916	4487300
252	2021-07-22	15.710000038146973	15.779999732971191	15.1899995803833	15.270000457763672	15.094581604003906	3829500
253	2021-07-23	15.489999771118164	15.609999656677246	15.1899995803833	15.260000228881836	15.084696769714355	3119100
254	2021-07-26	15.300000190734863	15.75	15.289999961853027	15.699999809265137	15.519641876220703	4640200
255	2021-07-27	15.6899995803833	16.079999923706055	15.520000457763672	15.9399995803833	15.756884574890137	3844700
256	2021-07-28	16.010000228881836	16.139999389648438	15.6899995803833	15.930000305175781	15.746999740600586	3068700
257	2021-07-29	15.949999809265137	16.059999465942383	15.720000267028809	15.869999885559082	15.869999885559082	4182100
258	2021-07-30	15.84000015258789	16.049999237060547	15.59000015258789	15.699999809265137	15.699999809265137	18735000
259	2021-08-02	15.779999732971191	16.170000076293945	15.630000114440918	15.630000114440918	15.630000114440918	3994000
260	2021-08-03	15.739999771118164	16.049999237060547	15.380000114440918	15.949999809265137	15.949999809265137	3152800
261	2021-08-04	15.710000038146973	15.930000305175781	15.619999885559082	15.640000343322754	15.640000343322754	2508800
262	2021-08-05	15.739999771118164	15.8100004196167	15.630000114440918	15.800000190734863	15.800000190734863	2347000
263	2021-08-06	16.049999237060547	16.469999313354492	15.949999809265137	16.25	16.25	2341200
264	2021-08-09	16.170000076293945	16.420000076293945	15.970000267028809	16.209999084472656	16.209999084472656	2584400
265	2021-08-10	16.149999618530273	16.479999542236328	16.09000015258789	16.389999389648438	16.389999389648438	2238200
266	2021-08-11	16.3700008392334	16.719999313354492	16.239999771118164	16.709999084472656	16.709999084472656	2562400
267	2021-08-12	16.770000457763672	16.829999923706055	16.520000457763672	16.610000610351562	16.610000610351562	1375900
268	2021-08-13	16.610000610351562	16.670000076293945	16.309999465942383	16.360000610351562	16.360000610351562	2242800
269	2021-08-16	16.290000915527344	16.420000076293945	16.059999465942383	16.209999084472656	16.209999084472656	2790600
270	2021-08-17	16.1200008392334	16.229999542236328	15.869999885559082	16.049999237060547	16.049999237060547	2194600
271	2021-08-18	15.949999809265137	16.229999542236328	15.850000381469727	15.880000114440918	15.880000114440918	1687000
272	2021-08-19	15.720000267028809	15.84000015258789	15.520000457763672	15.670000076293945	15.670000076293945	2281700
273	2021-08-20	15.630000114440918	15.829999923706055	15.5600004196167	15.819999694824219	15.819999694824219	1720700
274	2021-08-23	15.920000076293945	16.040000915527344	15.869999885559082	15.979999542236328	15.979999542236328	1673700
275	2021-08-24	16.06999969482422	16.25	15.970000267028809	16.18000030517578	16.18000030517578	2240000
276	2021-08-25	16.270000457763672	16.59000015258789	16.149999618530273	16.479999542236328	16.479999542236328	2410100
277	2021-08-26	16.5	16.559999465942383	16.290000915527344	16.329999923706055	16.329999923706055	1857000
278	2021-08-27	16.360000610351562	16.65999984741211	16.299999237060547	16.6200008392334	16.6200008392334	1598400
279	2021-08-30	16.6299991607666	16.649999618530273	16.229999542236328	16.309999465942383	16.309999465942383	1857200
280	2021-08-31	16.290000915527344	16.510000228881836	16.209999084472656	16.43000030517578	16.43000030517578	4691300
281	2021-09-01	16.440000534057617	16.479999542236328	16.219999313354492	16.350000381469727	16.350000381469727	3394000
282	2021-09-02	16.350000381469727	16.510000228881836	16.309999465942383	16.420000076293945	16.420000076293945	8329900
283	2021-09-03	16.459999084472656	16.540000915527344	16.219999313354492	16.329999923706055	16.329999923706055	3297100
284	2021-09-07	16.329999923706055	16.559999465942383	16.15999984741211	16.270000457763672	16.270000457763672	4739100
285	2021-09-08	16.239999771118164	16.31999969482422	16.059999465942383	16.149999618530273	16.149999618530273	4480600
286	2021-09-09	16.110000610351562	16.389999389648438	16.040000915527344	16.15999984741211	16.15999984741211	2852500
287	2021-09-10	16.25	16.309999465942383	15.960000038146973	15.989999771118164	15.989999771118164	2133200
288	2021-09-13	16.149999618530273	16.350000381469727	16.059999465942383	16.139999389648438	16.139999389648438	3559200
289	2021-09-14	16.15999984741211	16.209999084472656	15.630000114440918	15.6899995803833	15.6899995803833	2772100
290	2021-09-15	15.649999618530273	16.200000762939453	15.649999618530273	16.100000381469727	16.100000381469727	3092500
291	2021-09-16	16.149999618530273	16.329999923706055	16.0	16.079999923706055	16.079999923706055	3136300
292	2021-09-17	15.989999771118164	16.260000228881836	15.9399995803833	16.020000457763672	16.020000457763672	8585400
293	2021-09-20	15.579999923706055	15.649999618530273	15.329999923706055	15.619999885559082	15.619999885559082	3903500
294	2021-09-21	15.65999984741211	15.779999732971191	15.470000267028809	15.579999923706055	15.579999923706055	3592100
295	2021-09-22	15.8100004196167	16.100000381469727	15.720000267028809	15.930000305175781	15.930000305175781	2357000
296	2021-09-23	16.079999923706055	16.760000228881836	16.059999465942383	16.600000381469727	16.600000381469727	2257400
297	2021-09-24	16.56999969482422	16.8799991607666	16.559999465942383	16.729999542236328	16.729999542236328	2038800
298	2021-09-27	16.959999084472656	17.84000015258789	16.899999618530273	17.670000076293945	17.670000076293945	4916600
299	2021-09-28	17.75	17.850000381469727	17.489999771118164	17.600000381469727	17.600000381469727	5895300
300	2021-09-29	17.579999923706055	18.0	17.489999771118164	17.889999389648438	17.889999389648438	3068300
301	2021-09-30	18.0	18.079999923706055	17.399999618530273	17.469999313354492	17.469999313354492	7402000
302	2021-10-01	17.559999465942383	18.0	17.510000228881836	17.829999923706055	17.829999923706055	3554900
303	2021-10-04	17.81999969482422	18.15999984741211	17.799999237060547	17.920000076293945	17.920000076293945	3752000
304	2021-10-05	18.030000686645508	18.260000228881836	17.920000076293945	17.940000534057617	17.940000534057617	2362000
305	2021-10-06	17.760000228881836	17.81999969482422	17.350000381469727	17.790000915527344	17.790000915527344	3846500
306	2021-10-07	18.0	18.100000381469727	17.8700008392334	17.959999084472656	17.959999084472656	1910700
307	2021-10-08	17.920000076293945	18.15999984741211	17.860000610351562	17.989999771118164	17.989999771118164	2509400
308	2021-10-11	18.149999618530273	18.18000030517578	17.719999313354492	17.739999771118164	17.739999771118164	1436800
309	2021-10-12	17.649999618530273	17.809999465942383	17.559999465942383	17.670000076293945	17.670000076293945	2235900
310	2021-10-13	17.600000381469727	17.610000610351562	17.09000015258789	17.489999771118164	17.489999771118164	2211600
311	2021-10-14	17.649999618530273	17.760000228881836	17.479999542236328	17.729999542236328	17.729999542236328	2876100
312	2021-10-15	17.899999618530273	18.0	17.6299991607666	17.729999542236328	17.729999542236328	2453100
313	2021-10-18	17.639999389648438	17.889999389648438	17.610000610351562	17.68000030517578	17.68000030517578	2574300
314	2021-10-19	17.709999084472656	17.809999465942383	17.559999465942383	17.770000457763672	17.770000457763672	3132300
315	2021-10-20	17.770000457763672	18.829999923706055	17.719999313354492	18.809999465942383	18.809999465942383	4115000
316	2021-10-21	18.65999984741211	18.81999969482422	18.299999237060547	18.700000762939453	18.700000762939453	5319000
317	2021-10-22	18.68000030517578	19.049999237060547	18.540000915527344	18.719999313354492	18.719999313354492	4903600
318	2021-10-25	18.75	18.81999969482422	18.510000228881836	18.639999389648438	18.639999389648438	5331100
319	2021-10-26	18.6200008392334	18.709999084472656	18.15999984741211	18.190000534057617	18.190000534057617	3684600
320	2021-10-27	18.06999969482422	18.09000015258789	17.43000030517578	17.479999542236328	17.479999542236328	6579900
321	2021-10-28	17.540000915527344	17.600000381469727	17.270000457763672	17.389999389648438	17.389999389648438	6083400
322	2021-10-29	17.309999465942383	17.3700008392334	17.010000228881836	17.139999389648438	17.139999389648438	22739800
323	2021-11-01	17.31999969482422	17.780000686645508	17.260000228881836	17.719999313354492	17.719999313354492	6657800
324	2021-11-02	17.649999618530273	17.950000762939453	17.610000610351562	17.81999969482422	17.81999969482422	5606400
325	2021-11-03	17.780000686645508	18.600000381469727	17.690000534057617	18.579999923706055	18.579999923706055	5804800
326	2021-11-04	18.469999313354492	18.469999313354492	17.770000457763672	17.899999618530273	17.899999618530273	6347500
327	2021-11-05	18.059999465942383	18.239999771118164	17.850000381469727	17.969999313354492	17.969999313354492	5350800
328	2021-11-08	18.06999969482422	18.239999771118164	17.959999084472656	18.1200008392334	18.1200008392334	7775200
329	2021-11-09	18.010000228881836	18.030000686645508	17.760000228881836	17.899999618530273	17.899999618530273	6327400
330	2021-11-10	17.889999389648438	18.190000534057617	17.889999389648438	18.079999923706055	18.079999923706055	4604500
331	2021-11-11	18.049999237060547	18.469999313354492	18.020000457763672	18.399999618530273	18.399999618530273	4768700
332	2021-11-12	18.360000610351562	18.579999923706055	18.229999542236328	18.459999084472656	18.459999084472656	5006800
333	2021-11-15	18.549999237060547	18.760000228881836	18.450000762939453	18.549999237060547	18.549999237060547	3756900
334	2021-11-16	18.520000457763672	18.68000030517578	18.399999618530273	18.549999237060547	18.549999237060547	4276100
335	2021-11-17	18.469999313354492	18.670000076293945	18.31999969482422	18.6299991607666	18.6299991607666	3687100
336	2021-11-18	18.68000030517578	18.799999237060547	18.299999237060547	18.440000534057617	18.440000534057617	7123500
337	2021-11-19	18.09000015258789	18.350000381469727	17.84000015258789	18.149999618530273	18.149999618530273	3755700
338	2021-11-22	18.360000610351562	18.889999389648438	18.360000610351562	18.719999313354492	18.719999313354492	5823400
339	2021-11-23	18.850000381469727	18.93000030517578	18.729999542236328	18.829999923706055	18.829999923706055	3786500
340	2021-11-24	18.84000015258789	18.940000534057617	18.59000015258789	18.729999542236328	18.729999542236328	2498300
341	2021-11-26	17.950000762939453	18.100000381469727	17.540000915527344	17.81999969482422	17.81999969482422	3683800
342	2021-11-29	18.15999984741211	18.170000076293945	17.56999969482422	17.729999542236328	17.729999542236328	5509100
343	2021-11-30	17.440000534057617	17.540000915527344	16.899999618530273	17.040000915527344	17.040000915527344	7753500
344	2021-12-01	17.3700008392334	17.700000762939453	16.6299991607666	16.639999389648438	16.639999389648438	5418000
345	2021-12-02	16.829999923706055	17.6200008392334	16.65999984741211	17.420000076293945	17.420000076293945	5345500
346	2021-12-03	17.399999618530273	17.43000030517578	16.8700008392334	17.0	17.0	4788900