Volt/voltron/data/PBCT.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,11.989999771118164,12.359999656677246,11.869999885559082,12.0,11.217264175415039,5354500
2020-07-27,12.170000076293945,12.170000076293945,11.279999732971191,11.359999656677246,10.619010925292969,4985200
2020-07-28,11.260000228881836,11.4399995803833,11.170000076293945,11.1899995803833,10.460098266601562,5786500
2020-07-29,11.260000228881836,11.479999542236328,11.039999961853027,11.470000267028809,10.72183609008789,6188100
2020-07-30,11.199999809265137,11.279999732971191,10.850000381469727,11.239999771118164,10.506836891174316,5322700
2020-07-31,11.0,11.0600004196167,10.75,10.789999961853027,10.25034236907959,13710400
2020-08-03,10.859999656677246,10.970000267028809,10.600000381469727,10.680000305175781,10.145843505859375,9897700
2020-08-04,10.670000076293945,10.710000038146973,10.350000381469727,10.520000457763672,9.99384593963623,6566100
2020-08-05,10.569999694824219,10.760000228881836,10.489999771118164,10.720000267028809,10.183843612670898,6767600
2020-08-06,10.710000038146973,11.020000457763672,10.680000305175781,10.850000381469727,10.307341575622559,3363500
2020-08-07,10.850000381469727,11.34000015258789,10.760000228881836,11.319999694824219,10.753833770751953,3147400
2020-08-10,11.430000305175781,11.720000267028809,11.350000381469727,11.550000190734863,10.972331047058105,2989800
2020-08-11,11.850000381469727,12.119999885559082,11.569999694824219,11.649999618530273,11.067328453063965,3152100
2020-08-12,11.920000076293945,11.920000076293945,11.369999885559082,11.550000190734863,10.972331047058105,2765000
2020-08-13,11.40999984741211,11.550000190734863,11.199999809265137,11.239999771118164,10.677834510803223,3101900
2020-08-14,11.170000076293945,11.479999542236328,11.079999923706055,11.359999656677246,10.791833877563477,2585700
2020-08-17,11.279999732971191,11.359999656677246,11.140000343322754,11.170000076293945,10.611336708068848,3513200
2020-08-18,11.220000267028809,11.220000267028809,10.8100004196167,10.850000381469727,10.307341575622559,3519000
2020-08-19,10.869999885559082,11.020000457763672,10.760000228881836,10.800000190734863,10.259841918945312,2345300
2020-08-20,10.649999618530273,10.739999771118164,10.479999542236328,10.510000228881836,9.984346389770508,2940000
2020-08-21,10.5,10.539999961853027,10.369999885559082,10.449999809265137,9.927346229553223,2824800
2020-08-24,10.539999961853027,10.800000190734863,10.359999656677246,10.789999961853027,10.25034236907959,2985100
2020-08-25,10.949999809265137,11.050000190734863,10.65999984741211,10.8100004196167,10.269341468811035,2454000
2020-08-26,10.800000190734863,10.800000190734863,10.449999809265137,10.460000038146973,9.936846733093262,2389300
2020-08-27,10.510000228881836,10.800000190734863,10.479999542236328,10.720000267028809,10.183843612670898,2317300
2020-08-28,10.800000190734863,10.859999656677246,10.649999618530273,10.6899995803833,10.155343055725098,2219600
2020-08-31,10.670000076293945,10.739999771118164,10.5,10.579999923706055,10.050844192504883,3984800
2020-09-01,10.550000190734863,10.760000228881836,10.40999984741211,10.5600004196167,10.031846046447754,3799900
2020-09-02,10.529999732971191,10.720000267028809,10.460000038146973,10.649999618530273,10.117342948913574,2714300
2020-09-03,10.75,11.130000114440918,10.59000015258789,10.640000343322754,10.107845306396484,3584700
2020-09-04,10.890000343322754,11.119999885559082,10.770000457763672,11.029999732971191,10.478338241577148,4208500
2020-09-08,10.960000038146973,10.960000038146973,10.449999809265137,10.550000190734863,10.022345542907715,5308500
2020-09-09,10.609999656677246,10.640000343322754,10.40999984741211,10.430000305175781,9.908347129821777,3926900
2020-09-10,10.460000038146973,10.510000228881836,10.130000114440918,10.140000343322754,9.632851600646973,3987400
2020-09-11,10.130000114440918,10.279999732971191,10.050000190734863,10.180000305175781,9.670851707458496,3846400
2020-09-14,10.289999961853027,10.680000305175781,10.25,10.59000015258789,10.060344696044922,3946500
2020-09-15,10.600000381469727,10.630000114440918,10.289999961853027,10.319999694824219,9.803847312927246,3273000
2020-09-16,10.350000381469727,10.65999984741211,10.270000457763672,10.5,9.974845886230469,3974700
2020-09-17,10.270000457763672,10.65999984741211,10.270000457763672,10.619999885559082,10.08884334564209,4149000
2020-09-18,10.5600004196167,10.6899995803833,10.470000267028809,10.630000114440918,10.098343849182129,10991200
2020-09-21,10.4399995803833,10.609999656677246,10.130000114440918,10.199999809265137,9.689849853515625,5179700
2020-09-22,10.270000457763672,10.390000343322754,10.010000228881836,10.029999732971191,9.528353691101074,4275800
2020-09-23,10.15999984741211,10.350000381469727,9.880000114440918,9.890000343322754,9.395355224609375,4138600
2020-09-24,9.949999809265137,10.210000038146973,9.779999732971191,9.880000114440918,9.385854721069336,5266400
2020-09-25,9.850000381469727,9.970000267028809,9.739999771118164,9.930000305175781,9.433354377746582,3319000
2020-09-28,10.09000015258789,10.319999694824219,10.039999961853027,10.229999542236328,9.71834945678711,3175600
2020-09-29,10.239999771118164,10.239999771118164,9.979999542236328,10.170000076293945,9.66135025024414,3311300
2020-09-30,10.199999809265137,10.430000305175781,10.180000305175781,10.3100004196167,9.794349670410156,3966700
2020-10-01,10.289999961853027,10.399999618530273,10.079999923706055,10.170000076293945,9.66135025024414,3016700
2020-10-02,10.029999732971191,10.59000015258789,9.979999542236328,10.529999732971191,10.00334644317627,3711000
2020-10-05,10.609999656677246,10.9399995803833,10.609999656677246,10.770000457763672,10.231342315673828,3595900
2020-10-06,10.920000076293945,11.199999809265137,10.710000038146973,10.779999732971191,10.240840911865234,5402100
2020-10-07,10.90999984741211,11.180000305175781,10.880000114440918,10.970000267028809,10.421338081359863,3425100
2020-10-08,11.029999732971191,11.100000381469727,10.90999984741211,11.029999732971191,10.478338241577148,3036700
2020-10-09,11.09000015258789,11.130000114440918,10.800000190734863,10.829999923706055,10.288341522216797,3214400
2020-10-12,10.819999694824219,10.949999809265137,10.760000228881836,10.899999618530273,10.354840278625488,3836500
2020-10-13,10.800000190734863,10.869999885559082,10.420000076293945,10.420000076293945,9.898847579956055,3672200
2020-10-14,10.489999771118164,10.579999923706055,10.279999732971191,10.3100004196167,9.794349670410156,3309100
2020-10-15,10.300000190734863,10.670000076293945,10.229999542236328,10.619999885559082,10.08884334564209,3339700
2020-10-16,10.65999984741211,10.65999984741211,10.369999885559082,10.579999923706055,10.050844192504883,2858200
2020-10-19,10.640000343322754,10.680000305175781,10.359999656677246,10.369999885559082,9.851348876953125,2925800
2020-10-20,10.510000228881836,10.710000038146973,10.479999542236328,10.520000457763672,9.99384593963623,3293800
2020-10-21,10.520000457763672,10.630000114440918,10.470000267028809,10.5600004196167,10.031846046447754,2663300
2020-10-22,10.579999923706055,11.350000381469727,10.529999732971191,11.329999923706055,10.763334274291992,7785700
2020-10-23,11.479999542236328,11.859999656677246,11.09000015258789,11.4399995803833,10.86783218383789,7566800
2020-10-26,11.34000015258789,11.399999618530273,10.949999809265137,11.079999923706055,10.525836944580078,5303200
2020-10-27,11.010000228881836,11.050000190734863,10.630000114440918,10.640000343322754,10.107845306396484,4739700
2020-10-28,10.479999542236328,10.739999771118164,10.420000076293945,10.529999732971191,10.00334644317627,4493500
2020-10-29,10.569999694824219,10.84000015258789,10.380000114440918,10.75,10.212343215942383,5492200
2020-10-30,10.579999923706055,10.760000228881836,10.520000457763672,10.670000076293945,10.308958053588867,15145500
2020-11-02,10.850000381469727,11.3100004196167,10.619999885559082,11.3100004196167,10.927303314208984,7623500
2020-11-03,11.520000457763672,11.640000343322754,11.359999656677246,11.579999923706055,11.188166618347168,4307500
2020-11-04,11.210000038146973,11.25,10.5600004196167,10.569999694824219,10.212343215942383,6543400
2020-11-05,10.609999656677246,11.069999694824219,10.609999656677246,11.010000228881836,10.63745403289795,3970600
2020-11-06,11.069999694824219,11.100000381469727,10.4399995803833,10.489999771118164,10.135048866271973,6543000
2020-11-09,11.449999809265137,13.039999961853027,11.229999542236328,12.770000457763672,12.337902069091797,12242300
2020-11-10,12.819999694824219,13.210000038146973,12.550000190734863,12.960000038146973,12.521471977233887,6100000
2020-11-11,13.010000228881836,13.020000457763672,12.4399995803833,12.59000015258789,12.163991928100586,6055500
2020-11-12,12.359999656677246,12.619999885559082,11.930000305175781,12.149999618530273,11.738879203796387,5466100
2020-11-13,12.350000381469727,12.739999771118164,12.319999694824219,12.680000305175781,12.250946998596191,4404800
2020-11-16,13.319999694824219,13.380000114440918,12.989999771118164,13.300000190734863,12.849967956542969,5145000
2020-11-17,13.039999961853027,13.199999809265137,12.8100004196167,13.149999618530273,12.705042839050293,3214000
2020-11-18,13.270000457763672,13.390000343322754,12.970000267028809,12.979999542236328,12.540794372558594,2950400
2020-11-19,12.899999618530273,12.930000305175781,12.59000015258789,12.859999656677246,12.42485523223877,7981400
2020-11-20,12.779999732971191,12.869999885559082,12.619999885559082,12.729999542236328,12.299254417419434,5783000
2020-11-23,12.930000305175781,13.039999961853027,12.779999732971191,12.989999771118164,12.550456047058105,4532200
2020-11-24,13.279999732971191,13.579999923706055,13.260000228881836,13.520000457763672,13.06252384185791,4466400
2020-11-25,13.279999732971191,13.289999961853027,12.9399995803833,13.210000038146973,12.763012886047363,3588000
2020-11-27,13.079999923706055,13.170000076293945,12.6899995803833,12.859999656677246,12.42485523223877,4912000
2020-11-30,12.8100004196167,12.899999618530273,12.359999656677246,12.399999618530273,11.980420112609863,30514700
2020-12-01,12.680000305175781,12.979999542236328,12.569999694824219,12.800000190734863,12.366886138916016,5432100
2020-12-02,12.699999809265137,13.010000228881836,12.649999618530273,12.930000305175781,12.492487907409668,3488800
2020-12-03,12.989999771118164,13.010000228881836,12.739999771118164,12.890000343322754,12.453841209411621,2976900
2020-12-04,13.170000076293945,13.260000228881836,12.90999984741211,13.229999542236328,12.782336235046387,4041600
2020-12-07,13.109999656677246,13.449999809265137,12.890000343322754,13.34000015258789,12.8886137008667,5446300
2020-12-08,13.140000343322754,13.329999923706055,13.029999732971191,13.149999618530273,12.705042839050293,3604200
2020-12-09,13.300000190734863,13.34000015258789,13.029999732971191,13.199999809265137,12.753350257873535,3364900
2020-12-10,13.069999694824219,13.25,13.010000228881836,13.199999809265137,12.753350257873535,2416900
2020-12-11,13.0600004196167,13.170000076293945,12.960000038146973,13.020000457763672,12.579442977905273,2623900
2020-12-14,13.300000190734863,13.3100004196167,12.960000038146973,13.010000228881836,12.569780349731445,3489800
2020-12-15,13.170000076293945,13.220000267028809,12.960000038146973,13.149999618530273,12.705042839050293,3214400
2020-12-16,13.180000305175781,13.220000267028809,12.9399995803833,13.029999732971191,12.589102745056152,3508100
2020-12-17,13.15999984741211,13.15999984741211,12.789999961853027,12.890000343322754,12.453841209411621,3961000
2020-12-18,12.920000076293945,13.010000228881836,12.649999618530273,12.760000228881836,12.328238487243652,8231900
2020-12-21,12.770000457763672,12.899999618530273,12.619999885559082,12.800000190734863,12.366886138916016,3718100
2020-12-22,12.880000114440918,12.920000076293945,12.5600004196167,12.5600004196167,12.135007858276367,2740200
2020-12-23,12.670000076293945,12.970000267028809,12.640000343322754,12.930000305175781,12.492487907409668,2899900
2020-12-24,12.9399995803833,12.970000267028809,12.680000305175781,12.890000343322754,12.453841209411621,1379100
2020-12-28,13.010000228881836,13.15999984741211,12.869999885559082,13.0,12.560118675231934,2673300
2020-12-29,13.020000457763672,13.029999732971191,12.630000114440918,12.680000305175781,12.250946998596191,3189000
2020-12-30,12.739999771118164,12.960000038146973,12.680000305175781,12.949999809265137,12.511810302734375,2596500
2020-12-31,12.9399995803833,12.979999542236328,12.75,12.930000305175781,12.492487907409668,2887500
2021-01-04,13.029999732971191,13.050000190734863,12.65999984741211,12.869999885559082,12.434515953063965,3845400
2021-01-05,12.880000114440918,13.039999961853027,12.739999771118164,12.880000114440918,12.444178581237793,3599900
2021-01-06,13.300000190734863,14.180000305175781,13.260000228881836,14.0,13.526281356811523,6663900
2021-01-07,14.210000038146973,14.489999771118164,14.149999618530273,14.15999984741211,13.680867195129395,5463900
2021-01-08,14.109999656677246,14.149999618530273,13.789999961853027,14.039999961853027,13.56492805480957,5625200
2021-01-11,13.829999923706055,14.199999809265137,13.739999771118164,14.130000114440918,13.651883125305176,3502300
2021-01-12,14.260000228881836,14.699999809265137,14.220000267028809,14.449999809265137,13.961054801940918,3783900
2021-01-13,14.449999809265137,14.449999809265137,14.09000015258789,14.300000190734863,13.816130638122559,3533600
2021-01-14,14.609999656677246,14.729999542236328,14.34000015258789,14.699999809265137,14.202595710754395,3529300
2021-01-15,14.460000038146973,14.529999732971191,14.199999809265137,14.420000076293945,13.932069778442383,5702600
2021-01-19,14.489999771118164,14.65999984741211,14.3100004196167,14.630000114440918,14.134964942932129,5663700
2021-01-20,14.609999656677246,14.619999885559082,14.329999923706055,14.449999809265137,13.961054801940918,4028200
2021-01-21,14.550000190734863,14.550000190734863,14.119999885559082,14.149999618530273,13.671205520629883,4990700
2021-01-22,14.220000267028809,14.390000343322754,13.800000190734863,14.039999961853027,13.56492805480957,6161200
2021-01-25,14.010000228881836,14.489999771118164,13.850000381469727,14.390000343322754,13.903085708618164,6674200
2021-01-26,14.430000305175781,14.600000381469727,14.270000457763672,14.449999809265137,13.961054801940918,4782900
2021-01-27,14.1899995803833,14.539999961853027,14.100000381469727,14.119999885559082,13.642220497131348,7030400
2021-01-28,14.3100004196167,14.369999885559082,13.890000343322754,13.899999618530273,13.429664611816406,6490400
2021-01-29,13.850000381469727,14.020000457763672,13.59000015258789,13.65999984741211,13.37093448638916,18556800
2021-02-01,13.75,13.779999732971191,13.359999656677246,13.729999542236328,13.439453125,3948200
2021-02-02,13.859999656677246,13.899999618530273,13.680000305175781,13.739999771118164,13.44924259185791,4207600
2021-02-03,13.739999771118164,14.180000305175781,13.680000305175781,14.140000343322754,13.840777397155762,4514700
2021-02-04,14.170000076293945,14.770000457763672,14.140000343322754,14.680000305175781,14.36935043334961,5709600
2021-02-05,14.739999771118164,14.789999961853027,14.449999809265137,14.520000457763672,14.212737083435059,3245400
2021-02-08,14.619999885559082,14.850000381469727,14.470000267028809,14.829999923706055,14.516176223754883,3413900
2021-02-09,14.869999885559082,15.100000381469727,14.739999771118164,15.029999732971191,14.711942672729492,6148600
2021-02-10,15.149999618530273,15.34000015258789,14.979999542236328,15.130000114440918,14.80982780456543,5425100
2021-02-11,15.1899995803833,15.239999771118164,14.800000190734863,15.050000190734863,14.731520652770996,8137600
2021-02-12,15.079999923706055,15.229999542236328,15.0,15.149999618530273,14.8294038772583,4690500
2021-02-16,15.34000015258789,15.609999656677246,15.220000267028809,15.569999694824219,15.240516662597656,4417600
2021-02-17,15.609999656677246,15.710000038146973,15.430000305175781,15.460000038146973,15.132844924926758,4469500
2021-02-18,15.350000381469727,15.390000343322754,15.1899995803833,15.329999923706055,15.005595207214355,2292800
2021-02-19,15.369999885559082,15.699999809265137,15.369999885559082,15.680000305175781,15.348189353942871,2832400
2021-02-22,17.239999771118164,18.15999984741211,17.079999923706055,18.020000457763672,17.638671875,27818300
2021-02-23,17.950000762939453,18.770000457763672,17.940000534057617,18.729999542236328,18.333646774291992,14312400
2021-02-24,18.729999542236328,19.280000686645508,18.56999969482422,19.139999389648438,18.734970092773438,11769800
2021-02-25,19.200000762939453,19.399999618530273,18.43000030517578,18.459999084472656,18.069358825683594,7111200
2021-02-26,17.860000610351562,18.239999771118164,17.56999969482422,17.940000534057617,17.56036376953125,10706500
2021-03-01,18.200000762939453,18.440000534057617,18.049999237060547,18.229999542236328,17.84422492980957,4891400
2021-03-02,18.06999969482422,18.399999618530273,18.040000915527344,18.149999618530273,17.765918731689453,4178200
2021-03-03,18.18000030517578,18.65999984741211,18.110000610351562,18.290000915527344,17.902957916259766,8533300
2021-03-04,18.3799991607666,18.520000457763672,17.6200008392334,17.889999389648438,17.51142120361328,5768900
2021-03-05,18.219999313354492,18.5,17.6299991607666,18.389999389648438,18.00084114074707,5939700
2021-03-08,18.510000228881836,19.09000015258789,18.459999084472656,18.75,18.35322380065918,6540100
2021-03-09,18.5,18.5,17.950000762939453,18.059999465942383,17.677824020385742,4969700
2021-03-10,18.040000915527344,18.489999771118164,18.030000686645508,18.469999313354492,18.079147338867188,3897200
2021-03-11,18.280000686645508,18.540000915527344,18.139999389648438,18.290000915527344,17.902957916259766,2792500
2021-03-12,18.68000030517578,18.829999923706055,18.31999969482422,18.450000762939453,18.059572219848633,3917800
2021-03-15,18.40999984741211,18.450000762939453,18.0,18.209999084472656,17.824649810791016,3801700
2021-03-16,18.020000457763672,18.030000686645508,17.670000076293945,17.8799991607666,17.501632690429688,3138300
2021-03-17,18.06999969482422,18.239999771118164,17.68000030517578,17.8799991607666,17.501632690429688,4575000
2021-03-18,18.25,18.809999465942383,17.93000030517578,18.049999237060547,17.66803550720215,4721900
2021-03-19,17.780000686645508,18.06999969482422,17.549999237060547,17.770000457763672,17.39396095275879,12101500
2021-03-22,17.75,17.799999237060547,17.239999771118164,17.459999084472656,17.09052085876465,3807400
2021-03-23,17.239999771118164,17.440000534057617,17.0,17.059999465942383,16.698984146118164,5211700
2021-03-24,17.280000686645508,17.670000076293945,17.229999542236328,17.280000686645508,16.914331436157227,5442600
2021-03-25,17.100000381469727,17.829999923706055,16.989999771118164,17.729999542236328,17.354806900024414,2990200
2021-03-26,17.90999984741211,18.170000076293945,17.799999237060547,18.030000686645508,17.648460388183594,3356700
2021-03-29,17.770000457763672,17.860000610351562,17.229999542236328,17.489999771118164,17.11988639831543,4379500
2021-03-30,17.729999542236328,17.959999084472656,17.610000610351562,17.850000381469727,17.47226905822754,3369100
2021-03-31,17.709999084472656,18.0,17.59000015258789,17.899999618530273,17.521209716796875,6843500
2021-04-01,17.940000534057617,18.100000381469727,17.65999984741211,18.100000381469727,17.716978073120117,5850100
2021-04-05,18.350000381469727,18.389999389648438,17.90999984741211,18.079999923706055,17.69740104675293,4307900
2021-04-06,18.100000381469727,18.100000381469727,17.700000762939453,17.90999984741211,17.53099822998047,3643900
2021-04-07,18.040000915527344,18.100000381469727,17.829999923706055,17.989999771118164,17.60930633544922,1864900
2021-04-08,17.899999618530273,17.979999542236328,17.579999923706055,17.8799991607666,17.501632690429688,2545400
2021-04-09,17.969999313354492,18.110000610351562,17.829999923706055,17.989999771118164,17.60930633544922,2434100
2021-04-12,18.049999237060547,18.270000457763672,17.989999771118164,18.190000534057617,17.805072784423828,3800000
2021-04-13,17.959999084472656,18.059999465942383,17.809999465942383,17.959999084472656,17.579940795898438,5998400
2021-04-14,17.90999984741211,18.290000915527344,17.90999984741211,18.049999237060547,17.66803550720215,3986900
2021-04-15,18.06999969482422,18.09000015258789,17.6200008392334,17.90999984741211,17.53099822998047,3648400
2021-04-16,18.100000381469727,18.290000915527344,17.850000381469727,17.860000610351562,17.482057571411133,3817000
2021-04-19,17.940000534057617,18.1200008392334,17.75,18.040000915527344,17.658248901367188,6069300
2021-04-20,17.90999984741211,18.030000686645508,17.360000610351562,17.360000610351562,16.992637634277344,4350700
2021-04-21,17.389999389648438,17.84000015258789,17.18000030517578,17.799999237060547,17.423324584960938,3266900
2021-04-22,17.770000457763672,17.81999969482422,17.34000015258789,17.350000381469727,16.982851028442383,7387800
2021-04-23,17.420000076293945,17.90999984741211,17.260000228881836,17.899999618530273,17.521209716796875,6712500
2021-04-26,18.049999237060547,18.200000762939453,17.959999084472656,18.18000030517578,17.795286178588867,4505700
2021-04-27,18.1299991607666,18.280000686645508,18.010000228881836,18.260000228881836,17.873592376708984,4130500
2021-04-28,18.229999542236328,18.489999771118164,18.170000076293945,18.280000686645508,17.893169403076172,3729800
2021-04-29,18.479999542236328,18.719999313354492,18.40999984741211,18.700000762939453,18.304283142089844,3348200
2021-04-30,18.149999618530273,18.520000457763672,18.110000610351562,18.1299991607666,17.92172622680664,24211700
2021-05-03,18.3700008392334,18.40999984741211,18.100000381469727,18.1299991607666,17.92172622680664,6102200
2021-05-04,18.139999389648438,18.510000228881836,17.899999618530273,18.5,18.2874755859375,4931900
2021-05-05,18.540000915527344,18.719999313354492,18.270000457763672,18.670000076293945,18.455522537231445,4330600
2021-05-06,18.760000228881836,18.84000015258789,18.450000762939453,18.829999923706055,18.613685607910156,2455800
2021-05-07,18.43000030517578,18.969999313354492,18.34000015258789,18.920000076293945,18.702651977539062,3528600
2021-05-10,19.020000457763672,19.280000686645508,18.860000610351562,18.8799991607666,18.663110733032227,5323200
2021-05-11,18.670000076293945,19.190000534057617,18.649999618530273,18.760000228881836,18.54448890686035,3580800
2021-05-12,18.889999389648438,19.110000610351562,18.229999542236328,18.280000686645508,18.070003509521484,3569000
2021-05-13,18.18000030517578,19.1200008392334,18.1200008392334,19.030000686645508,18.81138801574707,3147400
2021-05-14,19.030000686645508,19.40999984741211,19.010000228881836,19.350000381469727,19.12771224975586,3097100
2021-05-17,19.200000762939453,19.469999313354492,19.170000076293945,19.40999984741211,19.187021255493164,3759100
2021-05-18,19.309999465942383,19.6200008392334,19.100000381469727,19.110000610351562,18.89046859741211,2664600
2021-05-19,18.959999084472656,19.0,18.540000915527344,18.940000534057617,18.722421646118164,2539400
2021-05-20,18.829999923706055,19.0,18.649999618530273,18.809999465942383,18.593914031982422,1914900
2021-05-21,18.8799991607666,19.1299991607666,18.84000015258789,19.040000915527344,18.821273803710938,2414400
2021-05-24,19.149999618530273,19.149999618530273,18.760000228881836,18.8700008392334,18.653226852416992,1958600
2021-05-25,18.850000381469727,19.040000915527344,18.290000915527344,18.329999923706055,18.119428634643555,2614700
2021-05-26,18.399999618530273,18.520000457763672,18.31999969482422,18.469999313354492,18.25782012939453,1572600
2021-05-27,18.600000381469727,18.860000610351562,18.59000015258789,18.75,18.534605026245117,1991400
2021-05-28,18.649999618530273,18.959999084472656,18.540000915527344,18.90999984741211,18.692766189575195,2187300
2021-06-01,18.940000534057617,19.260000228881836,18.920000076293945,19.079999923706055,18.86081314086914,3321200
2021-06-02,19.079999923706055,19.219999313354492,18.8700008392334,19.1200008392334,18.900354385375977,3567100
2021-06-03,19.110000610351562,19.350000381469727,19.030000686645508,19.18000030517578,18.959665298461914,2430300
2021-06-04,19.219999313354492,19.219999313354492,18.84000015258789,19.020000457763672,18.801502227783203,2421200
2021-06-07,19.040000915527344,19.100000381469727,18.719999313354492,18.84000015258789,18.62356948852539,1646100
2021-06-08,18.719999313354492,19.0,18.469999313354492,18.950000762939453,18.73230743408203,2671500
2021-06-09,18.780000686645508,18.780000686645508,18.530000686645508,18.579999923706055,18.36655616760254,2271200
2021-06-10,18.770000457763672,18.850000381469727,18.110000610351562,18.1299991607666,17.92172622680664,3094000
2021-06-11,18.239999771118164,18.360000610351562,18.18000030517578,18.290000915527344,18.07988929748535,2660800
2021-06-14,18.25,18.350000381469727,17.860000610351562,18.0,17.79322052001953,3989500
2021-06-15,18.059999465942383,18.350000381469727,17.899999618530273,18.239999771118164,18.03046226501465,3807800
2021-06-16,18.06999969482422,18.549999237060547,17.8799991607666,18.450000762939453,18.23805046081543,2588200
2021-06-17,18.5,18.549999237060547,17.360000610351562,17.389999389648438,17.190227508544922,4160500
2021-06-18,17.18000030517578,17.260000228881836,16.75,16.850000381469727,16.656431198120117,9114800
2021-06-21,17.030000686645508,17.469999313354492,16.950000762939453,17.3700008392334,17.17045783996582,4504700
2021-06-22,17.350000381469727,17.420000076293945,17.170000076293945,17.270000457763672,17.071605682373047,2628900
2021-06-23,17.459999084472656,17.459999084472656,17.209999084472656,17.219999313354492,17.022180557250977,2165500
2021-06-24,17.329999923706055,17.510000228881836,17.100000381469727,17.420000076293945,17.21988296508789,2091400
2021-06-25,17.530000686645508,18.079999923706055,17.43000030517578,17.860000610351562,17.654829025268555,5241200
2021-06-28,17.700000762939453,17.760000228881836,17.209999084472656,17.3700008392334,17.17045783996582,2931500
2021-06-29,17.5,17.6200008392334,17.149999618530273,17.209999084472656,17.01229476928711,2612800
2021-06-30,17.1299991607666,17.309999465942383,17.059999465942383,17.139999389648438,16.943098068237305,2786000
2021-07-01,17.200000762939453,17.43000030517578,17.190000534057617,17.399999618530273,17.200111389160156,2378500
2021-07-02,17.329999923706055,17.420000076293945,17.170000076293945,17.209999084472656,17.01229476928711,1792800
2021-07-06,17.110000610351562,17.139999389648438,16.6200008392334,16.75,16.557579040527344,4141700
2021-07-07,16.56999969482422,16.84000015258789,16.540000915527344,16.59000015258789,16.399417877197266,4546900
2021-07-08,16.420000076293945,16.489999771118164,16.020000457763672,16.100000381469727,15.915046691894531,3301200
2021-07-09,16.5,16.719999313354492,16.360000610351562,16.700000762939453,16.508153915405273,4064400
2021-07-12,16.459999084472656,16.860000610351562,16.350000381469727,16.719999313354492,16.527923583984375,3400100
2021-07-13,16.670000076293945,16.709999084472656,16.399999618530273,16.479999542236328,16.290681838989258,2691200
2021-07-14,16.510000228881836,16.719999313354492,16.170000076293945,16.459999084472656,16.270910263061523,2699000
2021-07-15,16.18000030517578,16.719999313354492,16.170000076293945,16.6200008392334,16.429073333740234,3734700
2021-07-16,16.690000534057617,16.719999313354492,15.989999771118164,16.030000686645508,15.84585189819336,2150700
2021-07-19,15.6899995803833,15.8100004196167,15.180000305175781,15.289999961853027,15.114352226257324,5224400
2021-07-20,15.25,16.06999969482422,15.210000038146973,15.770000457763672,15.588838577270508,3479700
2021-07-21,15.649999618530273,15.930000305175781,15.600000381469727,15.800000190734863,15.61849308013916,4487300
2021-07-22,15.710000038146973,15.779999732971191,15.1899995803833,15.270000457763672,15.094581604003906,3829500
2021-07-23,15.489999771118164,15.609999656677246,15.1899995803833,15.260000228881836,15.084696769714355,3119100
2021-07-26,15.300000190734863,15.75,15.289999961853027,15.699999809265137,15.519641876220703,4640200
2021-07-27,15.6899995803833,16.079999923706055,15.520000457763672,15.9399995803833,15.756884574890137,3844700
2021-07-28,16.010000228881836,16.139999389648438,15.6899995803833,15.930000305175781,15.746999740600586,3068700
2021-07-29,15.949999809265137,16.059999465942383,15.720000267028809,15.869999885559082,15.869999885559082,4182100
2021-07-30,15.84000015258789,16.049999237060547,15.59000015258789,15.699999809265137,15.699999809265137,18735000
2021-08-02,15.779999732971191,16.170000076293945,15.630000114440918,15.630000114440918,15.630000114440918,3994000
2021-08-03,15.739999771118164,16.049999237060547,15.380000114440918,15.949999809265137,15.949999809265137,3152800
2021-08-04,15.710000038146973,15.930000305175781,15.619999885559082,15.640000343322754,15.640000343322754,2508800
2021-08-05,15.739999771118164,15.8100004196167,15.630000114440918,15.800000190734863,15.800000190734863,2347000
2021-08-06,16.049999237060547,16.469999313354492,15.949999809265137,16.25,16.25,2341200
2021-08-09,16.170000076293945,16.420000076293945,15.970000267028809,16.209999084472656,16.209999084472656,2584400
2021-08-10,16.149999618530273,16.479999542236328,16.09000015258789,16.389999389648438,16.389999389648438,2238200
2021-08-11,16.3700008392334,16.719999313354492,16.239999771118164,16.709999084472656,16.709999084472656,2562400
2021-08-12,16.770000457763672,16.829999923706055,16.520000457763672,16.610000610351562,16.610000610351562,1375900
2021-08-13,16.610000610351562,16.670000076293945,16.309999465942383,16.360000610351562,16.360000610351562,2242800
2021-08-16,16.290000915527344,16.420000076293945,16.059999465942383,16.209999084472656,16.209999084472656,2790600
2021-08-17,16.1200008392334,16.229999542236328,15.869999885559082,16.049999237060547,16.049999237060547,2194600
2021-08-18,15.949999809265137,16.229999542236328,15.850000381469727,15.880000114440918,15.880000114440918,1687000
2021-08-19,15.720000267028809,15.84000015258789,15.520000457763672,15.670000076293945,15.670000076293945,2281700
2021-08-20,15.630000114440918,15.829999923706055,15.5600004196167,15.819999694824219,15.819999694824219,1720700
2021-08-23,15.920000076293945,16.040000915527344,15.869999885559082,15.979999542236328,15.979999542236328,1673700
2021-08-24,16.06999969482422,16.25,15.970000267028809,16.18000030517578,16.18000030517578,2240000
2021-08-25,16.270000457763672,16.59000015258789,16.149999618530273,16.479999542236328,16.479999542236328,2410100
2021-08-26,16.5,16.559999465942383,16.290000915527344,16.329999923706055,16.329999923706055,1857000
2021-08-27,16.360000610351562,16.65999984741211,16.299999237060547,16.6200008392334,16.6200008392334,1598400
2021-08-30,16.6299991607666,16.649999618530273,16.229999542236328,16.309999465942383,16.309999465942383,1857200
2021-08-31,16.290000915527344,16.510000228881836,16.209999084472656,16.43000030517578,16.43000030517578,4691300
2021-09-01,16.440000534057617,16.479999542236328,16.219999313354492,16.350000381469727,16.350000381469727,3394000
2021-09-02,16.350000381469727,16.510000228881836,16.309999465942383,16.420000076293945,16.420000076293945,8329900
2021-09-03,16.459999084472656,16.540000915527344,16.219999313354492,16.329999923706055,16.329999923706055,3297100
2021-09-07,16.329999923706055,16.559999465942383,16.15999984741211,16.270000457763672,16.270000457763672,4739100
2021-09-08,16.239999771118164,16.31999969482422,16.059999465942383,16.149999618530273,16.149999618530273,4480600
2021-09-09,16.110000610351562,16.389999389648438,16.040000915527344,16.15999984741211,16.15999984741211,2852500
2021-09-10,16.25,16.309999465942383,15.960000038146973,15.989999771118164,15.989999771118164,2133200
2021-09-13,16.149999618530273,16.350000381469727,16.059999465942383,16.139999389648438,16.139999389648438,3559200
2021-09-14,16.15999984741211,16.209999084472656,15.630000114440918,15.6899995803833,15.6899995803833,2772100
2021-09-15,15.649999618530273,16.200000762939453,15.649999618530273,16.100000381469727,16.100000381469727,3092500
2021-09-16,16.149999618530273,16.329999923706055,16.0,16.079999923706055,16.079999923706055,3136300
2021-09-17,15.989999771118164,16.260000228881836,15.9399995803833,16.020000457763672,16.020000457763672,8585400
2021-09-20,15.579999923706055,15.649999618530273,15.329999923706055,15.619999885559082,15.619999885559082,3903500
2021-09-21,15.65999984741211,15.779999732971191,15.470000267028809,15.579999923706055,15.579999923706055,3592100
2021-09-22,15.8100004196167,16.100000381469727,15.720000267028809,15.930000305175781,15.930000305175781,2357000
2021-09-23,16.079999923706055,16.760000228881836,16.059999465942383,16.600000381469727,16.600000381469727,2257400
2021-09-24,16.56999969482422,16.8799991607666,16.559999465942383,16.729999542236328,16.729999542236328,2038800
2021-09-27,16.959999084472656,17.84000015258789,16.899999618530273,17.670000076293945,17.670000076293945,4916600
2021-09-28,17.75,17.850000381469727,17.489999771118164,17.600000381469727,17.600000381469727,5895300
2021-09-29,17.579999923706055,18.0,17.489999771118164,17.889999389648438,17.889999389648438,3068300
2021-09-30,18.0,18.079999923706055,17.399999618530273,17.469999313354492,17.469999313354492,7402000
2021-10-01,17.559999465942383,18.0,17.510000228881836,17.829999923706055,17.829999923706055,3554900
2021-10-04,17.81999969482422,18.15999984741211,17.799999237060547,17.920000076293945,17.920000076293945,3752000
2021-10-05,18.030000686645508,18.260000228881836,17.920000076293945,17.940000534057617,17.940000534057617,2362000
2021-10-06,17.760000228881836,17.81999969482422,17.350000381469727,17.790000915527344,17.790000915527344,3846500
2021-10-07,18.0,18.100000381469727,17.8700008392334,17.959999084472656,17.959999084472656,1910700
2021-10-08,17.920000076293945,18.15999984741211,17.860000610351562,17.989999771118164,17.989999771118164,2509400
2021-10-11,18.149999618530273,18.18000030517578,17.719999313354492,17.739999771118164,17.739999771118164,1436800
2021-10-12,17.649999618530273,17.809999465942383,17.559999465942383,17.670000076293945,17.670000076293945,2235900
2021-10-13,17.600000381469727,17.610000610351562,17.09000015258789,17.489999771118164,17.489999771118164,2211600
2021-10-14,17.649999618530273,17.760000228881836,17.479999542236328,17.729999542236328,17.729999542236328,2876100
2021-10-15,17.899999618530273,18.0,17.6299991607666,17.729999542236328,17.729999542236328,2453100
2021-10-18,17.639999389648438,17.889999389648438,17.610000610351562,17.68000030517578,17.68000030517578,2574300
2021-10-19,17.709999084472656,17.809999465942383,17.559999465942383,17.770000457763672,17.770000457763672,3132300
2021-10-20,17.770000457763672,18.829999923706055,17.719999313354492,18.809999465942383,18.809999465942383,4115000
2021-10-21,18.65999984741211,18.81999969482422,18.299999237060547,18.700000762939453,18.700000762939453,5319000
2021-10-22,18.68000030517578,19.049999237060547,18.540000915527344,18.719999313354492,18.719999313354492,4903600
2021-10-25,18.75,18.81999969482422,18.510000228881836,18.639999389648438,18.639999389648438,5331100
2021-10-26,18.6200008392334,18.709999084472656,18.15999984741211,18.190000534057617,18.190000534057617,3684600
2021-10-27,18.06999969482422,18.09000015258789,17.43000030517578,17.479999542236328,17.479999542236328,6579900
2021-10-28,17.540000915527344,17.600000381469727,17.270000457763672,17.389999389648438,17.389999389648438,6083400
2021-10-29,17.309999465942383,17.3700008392334,17.010000228881836,17.139999389648438,17.139999389648438,22739800
2021-11-01,17.31999969482422,17.780000686645508,17.260000228881836,17.719999313354492,17.719999313354492,6657800
2021-11-02,17.649999618530273,17.950000762939453,17.610000610351562,17.81999969482422,17.81999969482422,5606400
2021-11-03,17.780000686645508,18.600000381469727,17.690000534057617,18.579999923706055,18.579999923706055,5804800
2021-11-04,18.469999313354492,18.469999313354492,17.770000457763672,17.899999618530273,17.899999618530273,6347500
2021-11-05,18.059999465942383,18.239999771118164,17.850000381469727,17.969999313354492,17.969999313354492,5350800
2021-11-08,18.06999969482422,18.239999771118164,17.959999084472656,18.1200008392334,18.1200008392334,7775200
2021-11-09,18.010000228881836,18.030000686645508,17.760000228881836,17.899999618530273,17.899999618530273,6327400
2021-11-10,17.889999389648438,18.190000534057617,17.889999389648438,18.079999923706055,18.079999923706055,4604500
2021-11-11,18.049999237060547,18.469999313354492,18.020000457763672,18.399999618530273,18.399999618530273,4768700
2021-11-12,18.360000610351562,18.579999923706055,18.229999542236328,18.459999084472656,18.459999084472656,5006800
2021-11-15,18.549999237060547,18.760000228881836,18.450000762939453,18.549999237060547,18.549999237060547,3756900
2021-11-16,18.520000457763672,18.68000030517578,18.399999618530273,18.549999237060547,18.549999237060547,4276100
2021-11-17,18.469999313354492,18.670000076293945,18.31999969482422,18.6299991607666,18.6299991607666,3687100
2021-11-18,18.68000030517578,18.799999237060547,18.299999237060547,18.440000534057617,18.440000534057617,7123500
2021-11-19,18.09000015258789,18.350000381469727,17.84000015258789,18.149999618530273,18.149999618530273,3755700
2021-11-22,18.360000610351562,18.889999389648438,18.360000610351562,18.719999313354492,18.719999313354492,5823400
2021-11-23,18.850000381469727,18.93000030517578,18.729999542236328,18.829999923706055,18.829999923706055,3786500
2021-11-24,18.84000015258789,18.940000534057617,18.59000015258789,18.729999542236328,18.729999542236328,2498300
2021-11-26,17.950000762939453,18.100000381469727,17.540000915527344,17.81999969482422,17.81999969482422,3683800
2021-11-29,18.15999984741211,18.170000076293945,17.56999969482422,17.729999542236328,17.729999542236328,5509100
2021-11-30,17.440000534057617,17.540000915527344,16.899999618530273,17.040000915527344,17.040000915527344,7753500
2021-12-01,17.3700008392334,17.700000762939453,16.6299991607666,16.639999389648438,16.639999389648438,5418000
2021-12-02,16.829999923706055,17.6200008392334,16.65999984741211,17.420000076293945,17.420000076293945,5345500
2021-12-03,17.399999618530273,17.43000030517578,16.8700008392334,17.0,17.0,4788900