Volt/voltron/data/BEN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	20.8700008392334	21.100000381469727	20.549999237060547	20.600000381469727	19.56194305419922	3001800
3	2020-07-27	20.450000762939453	21.170000076293945	20.420000076293945	21.020000457763672	19.960779190063477	4181600
4	2020-07-28	20.760000228881836	20.790000915527344	19.780000686645508	20.559999465942383	19.52396011352539	7233300
5	2020-07-29	20.770000457763672	21.18000030517578	20.540000915527344	21.1200008392334	20.055742263793945	5442800
6	2020-07-30	20.690000534057617	20.860000610351562	20.469999313354492	20.670000076293945	19.628414154052734	3363700
7	2020-07-31	20.6200008392334	21.059999465942383	20.5	21.049999237060547	19.989267349243164	13424200
8	2020-08-03	21.049999237060547	21.610000610351562	20.90999984741211	21.469999313354492	20.38810157775879	3111300
9	2020-08-04	21.299999237060547	21.510000228881836	21.049999237060547	21.209999084472656	20.141204833984375	2346700
10	2020-08-05	21.3700008392334	22.239999771118164	21.3700008392334	22.18000030517578	21.062326431274414	3137400
11	2020-08-06	22.049999237060547	22.229999542236328	21.809999465942383	21.850000381469727	20.74895668029785	2363600
12	2020-08-07	21.690000534057617	22.3799991607666	21.6299991607666	22.309999465942383	21.185771942138672	2108800
13	2020-08-10	22.40999984741211	22.469999313354492	22.100000381469727	22.3799991607666	21.25224494934082	2345800
14	2020-08-11	22.709999084472656	23.260000228881836	22.559999465942383	22.670000076293945	21.52763557434082	3962000
15	2020-08-12	23.020000457763672	23.290000915527344	21.790000915527344	22.010000228881836	20.90089225769043	3520900
16	2020-08-13	21.809999465942383	22.219999313354492	21.670000076293945	21.8799991607666	20.777441024780273	2031400
17	2020-08-14	21.760000228881836	22.06999969482422	21.510000228881836	21.950000762939453	20.843915939331055	1613600
18	2020-08-17	21.899999618530273	22.059999465942383	21.559999465942383	21.799999237060547	20.701473236083984	2036500
19	2020-08-18	21.799999237060547	22.030000686645508	21.690000534057617	21.719999313354492	20.625505447387695	2131700
20	2020-08-19	21.68000030517578	21.979999542236328	21.559999465942383	21.670000076293945	20.578025817871094	1849400
21	2020-08-20	21.450000762939453	21.559999465942383	21.170000076293945	21.170000076293945	20.103221893310547	2058500
22	2020-08-21	21.1200008392334	21.31999969482422	20.790000915527344	20.989999771118164	19.932289123535156	2795800
23	2020-08-24	21.040000915527344	21.579999923706055	20.940000534057617	21.56999969482422	20.483064651489258	2492000
24	2020-08-25	21.770000457763672	21.8799991607666	21.399999618530273	21.459999084472656	20.37860679626465	1218900
25	2020-08-26	21.399999618530273	21.43000030517578	21.170000076293945	21.299999237060547	20.226669311523438	1904900
26	2020-08-27	21.31999969482422	21.579999923706055	21.09000015258789	21.350000381469727	20.27414894104004	2383800
27	2020-08-28	21.520000457763672	21.520000457763672	21.059999465942383	21.329999923706055	20.255157470703125	2000800
28	2020-08-31	21.34000015258789	21.3700008392334	20.889999389648438	21.059999465942383	19.998764038085938	2796500
29	2020-09-01	20.8700008392334	21.1200008392334	20.75	21.020000457763672	19.960779190063477	1952400
30	2020-09-02	21.0	21.8700008392334	20.920000076293945	21.770000457763672	20.672985076904297	3627400
31	2020-09-03	21.790000915527344	22.200000762939453	21.389999389648438	21.520000457763672	20.43558120727539	2798100
32	2020-09-04	21.81999969482422	21.969999313354492	21.290000915527344	21.299999237060547	20.226669311523438	2854200
33	2020-09-08	21.1299991607666	21.190000534057617	20.43000030517578	20.559999465942383	19.52396011352539	3195200
34	2020-09-09	20.68000030517578	20.709999084472656	20.270000457763672	20.399999618530273	19.372020721435547	3017200
35	2020-09-10	20.270000457763672	20.43000030517578	20.020000457763672	20.06999969482422	19.05864906311035	3931900
36	2020-09-11	20.09000015258789	20.3799991607666	20.040000915527344	20.229999542236328	19.210588455200195	2852100
37	2020-09-14	20.329999923706055	20.6299991607666	20.219999313354492	20.3700008392334	19.343534469604492	2438600
38	2020-09-15	20.420000076293945	20.600000381469727	20.3700008392334	20.389999389648438	19.362524032592773	2501200
39	2020-09-16	20.40999984741211	21.3799991607666	20.3700008392334	21.059999465942383	19.998764038085938	2439500
40	2020-09-17	20.770000457763672	21.030000686645508	20.6299991607666	21.0	19.941787719726562	2173000
41	2020-09-18	20.950000762939453	21.399999618530273	20.889999389648438	21.219999313354492	20.150697708129883	5448600
42	2020-09-21	20.690000534057617	21.010000228881836	20.020000457763672	20.100000381469727	19.087139129638672	4215000
43	2020-09-22	20.059999465942383	20.290000915527344	19.559999465942383	19.8700008392334	18.868728637695312	2695400
44	2020-09-23	19.899999618530273	20.3700008392334	19.579999923706055	19.579999923706055	18.593341827392578	2798800
45	2020-09-24	19.530000686645508	19.610000610351562	19.110000610351562	19.270000457763672	18.29896354675293	2818400
46	2020-09-25	19.15999984741211	19.739999771118164	19.149999618530273	19.639999389648438	18.65031623840332	2664800
47	2020-09-28	20.0	20.579999923706055	19.989999771118164	20.469999313354492	19.438493728637695	2903100
48	2020-09-29	20.09000015258789	20.18000030517578	19.790000915527344	20.040000915527344	19.284526824951172	2218900
49	2020-09-30	20.1299991607666	20.549999237060547	20.06999969482422	20.350000381469727	19.582839965820312	2446900
50	2020-10-01	20.309999465942383	20.389999389648438	19.829999923706055	19.989999771118164	19.236408233642578	2204200
51	2020-10-02	19.739999771118164	20.59000015258789	19.709999084472656	20.520000457763672	19.746431350708008	2501400
52	2020-10-05	20.780000686645508	21.100000381469727	20.719999313354492	20.799999237060547	20.015872955322266	2927300
53	2020-10-06	20.989999771118164	21.59000015258789	20.81999969482422	20.90999984741211	20.12173080444336	4209100
54	2020-10-07	20.860000610351562	21.850000381469727	20.860000610351562	21.739999771118164	20.920438766479492	3692100
55	2020-10-08	22.219999313354492	22.700000762939453	22.170000076293945	22.31999969482422	21.478572845458984	6786300
56	2020-10-09	23.170000076293945	23.299999237060547	22.479999542236328	22.59000015258789	21.73839569091797	6501200
57	2020-10-12	22.59000015258789	23.030000686645508	22.530000686645508	22.969999313354492	22.10407066345215	3181700
58	2020-10-13	22.969999313354492	23.530000686645508	22.93000030517578	23.15999984741211	22.286907196044922	2854300
59	2020-10-14	23.100000381469727	23.729999542236328	23.09000015258789	23.40999984741211	22.527482986450195	2850600
60	2020-10-15	23.040000915527344	23.65999984741211	22.969999313354492	23.6200008392334	22.72956657409668	2619100
61	2020-10-16	23.670000076293945	23.829999923706055	23.3799991607666	23.489999771118164	22.604467391967773	2480700
62	2020-10-19	23.969999313354492	23.969999313354492	23.100000381469727	23.200000762939453	22.325401306152344	3682000
63	2020-10-20	23.459999084472656	23.479999542236328	22.969999313354492	22.979999542236328	22.113693237304688	3186800
64	2020-10-21	22.920000076293945	23.079999923706055	22.700000762939453	22.760000228881836	21.90198516845703	2965000
65	2020-10-22	22.799999237060547	23.229999542236328	22.540000915527344	23.18000030517578	22.306154251098633	2869500
66	2020-10-23	23.290000915527344	23.40999984741211	23.1200008392334	23.219999313354492	22.34464454650879	3217600
67	2020-10-26	22.899999618530273	22.940000534057617	22.229999542236328	22.84000015258789	21.97896957397461	4765100
68	2020-10-27	22.600000381469727	22.600000381469727	19.65999984741211	19.729999542236328	18.9862117767334	11141900
69	2020-10-28	19.260000228881836	19.510000228881836	18.459999084472656	18.639999389648438	17.93730354309082	7277300
70	2020-10-29	18.360000610351562	18.829999923706055	17.969999313354492	18.639999389648438	17.93730354309082	5961300
71	2020-10-30	18.540000915527344	18.809999465942383	18.270000457763672	18.75	18.043155670166016	6194100
72	2020-11-02	19.049999237060547	19.59000015258789	18.950000762939453	19.59000015258789	18.851491928100586	4590000
73	2020-11-03	19.950000762939453	20.239999771118164	19.8799991607666	20.010000228881836	19.25565528869629	4171600
74	2020-11-04	19.670000076293945	19.889999389648438	19.110000610351562	19.239999771118164	18.51468276977539	3853200
75	2020-11-05	19.510000228881836	20.18000030517578	19.34000015258789	20.1299991607666	19.37113380432129	3157700
76	2020-11-06	20.15999984741211	20.219999313354492	19.219999313354492	19.40999984741211	18.678274154663086	3496900
77	2020-11-09	21.030000686645508	21.540000915527344	20.34000015258789	20.420000076293945	19.65020179748535	6654200
78	2020-11-10	20.420000076293945	20.81999969482422	20.190000534057617	20.760000228881836	19.97738265991211	4538000
79	2020-11-11	20.8799991607666	21.010000228881836	20.229999542236328	20.360000610351562	19.59246253967285	4277000
80	2020-11-12	20.219999313354492	20.299999237060547	19.520000457763672	19.809999465942383	19.063194274902344	5805700
81	2020-11-13	20.059999465942383	20.56999969482422	20.030000686645508	20.510000228881836	19.736806869506836	3202000
82	2020-11-16	21.059999465942383	21.280000686645508	20.790000915527344	21.270000457763672	20.468156814575195	3534700
83	2020-11-17	21.040000915527344	21.530000686645508	20.90999984741211	21.479999542236328	20.670238494873047	3153600
84	2020-11-18	21.579999923706055	21.979999542236328	21.31999969482422	21.31999969482422	20.516273498535156	3580800
85	2020-11-19	21.100000381469727	21.200000762939453	20.5	20.850000381469727	20.063989639282227	3678000
86	2020-11-20	20.780000686645508	20.84000015258789	20.31999969482422	20.59000015258789	19.81378936767578	4344200
87	2020-11-23	20.639999389648438	21.34000015258789	20.610000610351562	21.260000228881836	20.458532333374023	2993600
88	2020-11-24	21.68000030517578	22.3799991607666	21.43000030517578	22.3700008392334	21.526689529418945	5225400
89	2020-11-25	22.229999542236328	22.489999771118164	21.950000762939453	22.31999969482422	21.478572845458984	4278400
90	2020-11-27	22.15999984741211	22.440000534057617	22.020000457763672	22.270000457763672	21.430458068847656	2253400
91	2020-11-30	22.200000762939453	22.260000228881836	21.889999389648438	21.989999771118164	21.161014556884766	5934300
92	2020-12-01	22.5	22.850000381469727	22.270000457763672	22.360000610351562	21.517065048217773	3723900
93	2020-12-02	22.309999465942383	22.799999237060547	22.260000228881836	22.489999771118164	21.64216423034668	4945900
94	2020-12-03	22.709999084472656	23.479999542236328	22.450000762939453	22.959999084472656	22.094444274902344	8103400
95	2020-12-04	23.0	23.75	22.790000915527344	23.709999084472656	22.816171646118164	3156700
96	2020-12-07	23.600000381469727	23.670000076293945	23.260000228881836	23.56999969482422	22.68145179748535	3362100
97	2020-12-08	23.3799991607666	24.18000030517578	23.3700008392334	23.959999084472656	23.056747436523438	3841200
98	2020-12-09	24.040000915527344	24.399999618530273	23.719999313354492	23.979999542236328	23.07599449157715	3327900
99	2020-12-10	23.68000030517578	24.3700008392334	23.68000030517578	24.260000228881836	23.345439910888672	3806700
100	2020-12-11	24.0	24.6200008392334	23.959999084472656	24.329999923706055	23.412797927856445	4016300
101	2020-12-14	24.469999313354492	24.6299991607666	23.719999313354492	23.729999542236328	22.835418701171875	3548900
102	2020-12-15	23.969999313354492	24.639999389648438	23.920000076293945	24.6200008392334	23.69186782836914	3184700
103	2020-12-16	24.809999465942383	24.950000762939453	24.65999984741211	24.75	23.81696891784668	2942800
104	2020-12-17	24.809999465942383	25.229999542236328	24.6200008392334	25.15999984741211	24.211509704589844	3623400
105	2020-12-18	25.170000076293945	25.34000015258789	24.65999984741211	25.010000228881836	24.06716537475586	6123900
106	2020-12-21	24.770000457763672	24.889999389648438	24.350000381469727	24.81999969482422	23.884326934814453	3599500
107	2020-12-22	24.93000030517578	24.93000030517578	24.3700008392334	24.549999237060547	23.624507904052734	2930600
108	2020-12-23	24.75	25.079999923706055	24.690000534057617	24.739999771118164	23.807342529296875	2861300
109	2020-12-24	24.8700008392334	24.889999389648438	24.68000030517578	24.799999237060547	23.865079879760742	969500
110	2020-12-28	25.040000915527344	25.309999465942383	24.969999313354492	25.040000915527344	24.09603500366211	2781600
111	2020-12-29	25.170000076293945	25.209999084472656	24.709999084472656	24.799999237060547	23.865079879760742	1886600
112	2020-12-30	24.649999618530273	24.959999084472656	24.610000610351562	24.780000686645508	24.11813735961914	1983500
113	2020-12-31	24.700000762939453	25.010000228881836	24.520000457763672	24.989999771118164	24.322528839111328	2243100
114	2021-01-04	25.0	25.049999237060547	24.18000030517578	24.34000015258789	23.689891815185547	3416100
115	2021-01-05	23.959999084472656	24.40999984741211	23.959999084472656	24.280000686645508	23.631492614746094	3553500
116	2021-01-06	24.899999618530273	25.760000228881836	24.790000915527344	25.530000686645508	24.848106384277344	4238200
117	2021-01-07	25.799999237060547	25.950000762939453	25.350000381469727	25.489999771118164	24.809171676635742	3138900
118	2021-01-08	25.65999984741211	25.65999984741211	24.920000076293945	25.280000686645508	24.604782104492188	3305500
119	2021-01-11	25.25	25.81999969482422	25.100000381469727	25.75	25.06222915649414	2764800
120	2021-01-12	25.920000076293945	26.68000030517578	25.8700008392334	26.530000686645508	25.821395874023438	3603700
121	2021-01-13	26.600000381469727	26.719999313354492	26.18000030517578	26.450000762939453	25.743534088134766	2845800
122	2021-01-14	26.579999923706055	27.229999542236328	26.31999969482422	27.1200008392334	26.39563751220703	2557100
123	2021-01-15	26.719999313354492	27.110000610351562	26.469999313354492	26.559999465942383	25.85059356689453	3107000
124	2021-01-19	26.790000915527344	27.34000015258789	26.530000686645508	27.139999389648438	26.415102005004883	2562400
125	2021-01-20	27.149999618530273	27.280000686645508	26.75	27.030000686645508	26.308040618896484	2281400
126	2021-01-21	27.030000686645508	27.139999389648438	26.450000762939453	26.459999084472656	25.753263473510742	2912200
127	2021-01-22	26.200000762939453	26.65999984741211	26.190000534057617	26.469999313354492	25.762996673583984	2759000
128	2021-01-25	26.280000686645508	26.68000030517578	25.979999542236328	26.510000228881836	25.801929473876953	3340400
129	2021-01-26	26.760000228881836	27.780000686645508	26.760000228881836	27.6200008392334	26.882282257080078	4542300
130	2021-01-27	27.329999923706055	28.59000015258789	27.0	27.170000076293945	26.444299697875977	8671600
131	2021-01-28	27.34000015258789	28.010000228881836	27.309999465942383	27.729999542236328	26.989341735839844	3367300
132	2021-01-29	27.559999465942383	27.68000030517578	26.1200008392334	26.290000915527344	25.587804794311523	10533100
133	2021-02-01	26.420000076293945	26.700000762939453	25.670000076293945	26.579999923706055	25.870058059692383	3439800
134	2021-02-02	27.010000228881836	27.59000015258789	25.450000762939453	25.6200008392334	24.935701370239258	5266000
135	2021-02-03	25.68000030517578	25.989999771118164	25.1200008392334	25.860000610351562	25.16929054260254	3379800
136	2021-02-04	25.81999969482422	25.93000030517578	25.350000381469727	25.68000030517578	24.994098663330078	3163100
137	2021-02-05	25.850000381469727	25.969999313354492	25.559999465942383	25.860000610351562	25.16929054260254	1977000
138	2021-02-08	26.030000686645508	26.610000610351562	26.0	26.59000015258789	25.879793167114258	2320900
139	2021-02-09	26.56999969482422	26.729999542236328	26.1299991607666	26.6200008392334	25.908992767333984	2835200
140	2021-02-10	26.90999984741211	27.700000762939453	26.8700008392334	27.459999084472656	26.726552963256836	3024900
141	2021-02-11	27.479999542236328	27.549999237060547	27.030000686645508	27.219999313354492	26.492963790893555	2152300
142	2021-02-12	27.149999618530273	27.719999313354492	27.059999465942383	27.6200008392334	26.882282257080078	2867700
143	2021-02-16	27.860000610351562	28.520000457763672	27.700000762939453	28.079999923706055	27.32999610900879	3016100
144	2021-02-17	27.920000076293945	28.0	27.389999389648438	27.68000030517578	26.9406795501709	2381700
145	2021-02-18	27.510000228881836	27.729999542236328	26.989999771118164	26.989999771118164	26.26910972595215	2481400
146	2021-02-19	27.260000228881836	27.610000610351562	27.100000381469727	27.510000228881836	26.77522087097168	4289100
147	2021-02-22	27.350000381469727	27.84000015258789	27.25	27.34000015258789	26.609760284423828	2781400
148	2021-02-23	27.399999618530273	27.399999618530273	26.530000686645508	27.06999969482422	26.34697151184082	2067200
149	2021-02-24	27.190000534057617	27.969999313354492	27.100000381469727	27.93000030517578	27.184001922607422	2348100
150	2021-02-25	28.110000610351562	28.280000686645508	26.690000534057617	26.799999237060547	26.084182739257812	3479400
151	2021-02-26	26.6299991607666	26.829999923706055	25.899999618530273	26.170000076293945	25.471010208129883	4401500
152	2021-03-01	26.709999084472656	27.510000228881836	26.649999618530273	27.200000762939453	26.473501205444336	2851700
153	2021-03-02	27.059999465942383	27.299999237060547	26.8799991607666	26.959999084472656	26.239910125732422	2976300
154	2021-03-03	27.079999923706055	27.600000381469727	26.729999542236328	26.739999771118164	26.025785446166992	2980300
155	2021-03-04	26.700000762939453	26.84000015258789	25.049999237060547	25.6200008392334	24.935701370239258	4907600
156	2021-03-05	25.950000762939453	26.5	24.90999984741211	26.469999313354492	25.762996673583984	6325900
157	2021-03-08	26.729999542236328	26.93000030517578	26.3700008392334	26.479999542236328	25.772729873657227	4126200
158	2021-03-09	26.510000228881836	26.889999389648438	26.040000915527344	26.059999465942383	25.36394691467285	3536800
159	2021-03-10	26.729999542236328	28.770000457763672	26.559999465942383	28.6200008392334	27.855573654174805	8451000
160	2021-03-11	28.530000686645508	29.68000030517578	28.450000762939453	28.790000915527344	28.021034240722656	5372000
161	2021-03-12	28.93000030517578	28.940000534057617	28.559999465942383	28.829999923706055	28.05996322631836	2917000
162	2021-03-15	28.829999923706055	30.0	28.799999237060547	29.93000030517578	29.130582809448242	4138300
163	2021-03-16	29.940000534057617	30.149999618530273	29.43000030517578	29.760000228881836	28.965124130249023	4857300
164	2021-03-17	29.809999465942383	30.389999389648438	29.6299991607666	30.260000228881836	29.45176887512207	3014100
165	2021-03-18	30.290000915527344	30.549999237060547	29.43000030517578	29.489999771118164	28.702333450317383	2854000
166	2021-03-19	29.399999618530273	30.260000228881836	29.200000762939453	29.8700008392334	29.072185516357422	8248800
167	2021-03-22	29.8700008392334	30.170000076293945	29.739999771118164	29.979999542236328	29.17924690246582	3829900
168	2021-03-23	29.81999969482422	29.8700008392334	28.540000915527344	28.649999618530273	27.8847713470459	3343500
169	2021-03-24	29.06999969482422	29.389999389648438	28.56999969482422	28.59000015258789	27.826374053955078	2300700
170	2021-03-25	28.440000534057617	29.25	28.110000610351562	29.1200008392334	28.34221649169922	1699000
171	2021-03-26	29.399999618530273	29.420000076293945	28.899999618530273	29.399999618530273	28.61473846435547	3067400
172	2021-03-29	29.8799991607666	30.540000915527344	29.670000076293945	30.110000610351562	29.305774688720703	5091900
173	2021-03-30	29.84000015258789	30.139999389648438	29.209999084472656	29.329999923706055	28.814559936523438	2682700
174	2021-03-31	29.18000030517578	29.860000610351562	29.18000030517578	29.600000381469727	29.079816818237305	2716400
175	2021-04-01	29.809999465942383	30.170000076293945	29.43000030517578	30.15999984741211	29.629974365234375	3126300
176	2021-04-05	30.489999771118164	30.729999542236328	30.170000076293945	30.540000915527344	30.003297805786133	2673100
177	2021-04-06	30.5	30.690000534057617	30.270000457763672	30.40999984741211	29.875581741333008	2416300
178	2021-04-07	30.510000228881836	30.639999389648438	30.209999084472656	30.450000762939453	29.914878845214844	1777900
179	2021-04-08	30.420000076293945	30.489999771118164	30.010000228881836	30.260000228881836	29.72821807861328	2988200
180	2021-04-09	30.40999984741211	30.68000030517578	30.1299991607666	30.68000030517578	30.140836715698242	2602800
181	2021-04-12	30.739999771118164	31.299999237060547	30.540000915527344	31.260000228881836	30.710643768310547	3046400
182	2021-04-13	31.309999465942383	31.31999969482422	29.510000228881836	29.6200008392334	29.09946632385254	5566700
183	2021-04-14	29.5	29.8799991607666	29.489999771118164	29.760000228881836	29.23700523376465	3135700
184	2021-04-15	29.969999313354492	30.440000534057617	29.93000030517578	30.290000915527344	29.757692337036133	3158300
185	2021-04-16	30.479999542236328	30.600000381469727	29.829999923706055	30.049999237060547	29.521907806396484	1894500
186	2021-04-19	30.020000457763672	30.200000762939453	29.690000534057617	29.969999313354492	29.443313598632812	1892300
187	2021-04-20	29.760000228881836	29.850000381469727	28.959999084472656	29.09000015258789	28.578779220581055	2668800
188	2021-04-21	28.959999084472656	29.6200008392334	28.65999984741211	29.579999923706055	29.06016731262207	2204600
189	2021-04-22	29.549999237060547	29.579999923706055	28.6299991607666	28.670000076293945	28.166160583496094	3617900
190	2021-04-23	28.760000228881836	29.6299991607666	28.649999618530273	29.420000076293945	28.902978897094727	2481000
191	2021-04-26	29.520000457763672	29.950000762939453	29.479999542236328	29.829999923706055	29.305774688720703	3089200
192	2021-04-27	29.81999969482422	29.899999618530273	29.389999389648438	29.81999969482422	29.295949935913086	2029500
193	2021-04-28	29.899999618530273	30.229999542236328	29.719999313354492	30.1299991607666	29.600502014160156	2163400
194	2021-04-29	30.3700008392334	30.649999618530273	29.989999771118164	30.600000381469727	30.06224250793457	3102800
195	2021-04-30	30.43000030517578	30.43000030517578	29.68000030517578	30.0	29.47278594970703	4621800
196	2021-05-03	30.290000915527344	30.6299991607666	30.030000686645508	30.260000228881836	29.72821807861328	3432400
197	2021-05-04	30.3700008392334	32.45000076293945	30.260000228881836	32.040000915527344	31.47693634033203	6036600
198	2021-05-05	32.45000076293945	33.86000061035156	32.119998931884766	33.66999816894531	33.07828903198242	5535300
199	2021-05-06	33.810001373291016	34.0	33.02000045776367	33.97999954223633	33.382843017578125	3513700
200	2021-05-07	33.7400016784668	34.2400016784668	33.540000915527344	34.099998474121094	33.500732421875	3428600
201	2021-05-10	34.34000015258789	35.540000915527344	34.11000061035156	34.68000030517578	34.07054138183594	4478700
202	2021-05-11	34.060001373291016	34.27000045776367	33.34000015258789	33.790000915527344	33.19618225097656	3259100
203	2021-05-12	33.939998626708984	34.20000076293945	32.619998931884766	32.70000076293945	32.125335693359375	2620400
204	2021-05-13	32.68000030517578	34.849998474121094	32.56999969482422	34.08000183105469	33.4810905456543	3326100
205	2021-05-14	34.25	34.75	34.209999084472656	34.540000915527344	33.93300247192383	1880900
206	2021-05-17	34.380001068115234	34.72999954223633	34.150001525878906	34.599998474121094	33.991943359375	4203600
207	2021-05-18	34.4900016784668	34.720001220703125	33.56999969482422	33.599998474121094	33.009521484375	2126100
208	2021-05-19	33.08000183105469	33.47999954223633	32.540000915527344	33.459999084472656	32.87198257446289	2033000
209	2021-05-20	33.439998626708984	33.58000183105469	33.02000045776367	33.220001220703125	32.636199951171875	2152600
210	2021-05-21	33.349998474121094	33.77000045776367	33.2599983215332	33.540000915527344	32.95057678222656	2703700
211	2021-05-24	33.709999084472656	33.709999084472656	33.22999954223633	33.4900016784668	32.90145492553711	1486700
212	2021-05-25	33.650001525878906	33.83000183105469	32.97999954223633	33.08000183105469	32.498661041259766	1365200
213	2021-05-26	33.08000183105469	33.400001525878906	32.86000061035156	33.29999923706055	32.71479034423828	2329100
214	2021-05-27	33.72999954223633	34.41999816894531	33.529998779296875	34.189998626708984	33.58915328979492	8138200
215	2021-05-28	34.209999084472656	34.34000015258789	33.97999954223633	34.209999084472656	33.60879898071289	1599200
216	2021-06-01	34.68000030517578	34.77000045776367	34.310001373291016	34.5099983215332	33.903526306152344	1916300
217	2021-06-02	34.61000061035156	35.06999969482422	34.33000183105469	34.97999954223633	34.36526870727539	1351500
218	2021-06-03	34.810001373291016	35.63999938964844	34.650001525878906	35.540000915527344	34.915428161621094	2096200
219	2021-06-04	35.5	35.790000915527344	35.29999923706055	35.7400016784668	35.111915588378906	2810200
220	2021-06-07	35.939998626708984	35.939998626708984	35.33000183105469	35.45000076293945	34.82701110839844	2112500
221	2021-06-08	35.310001373291016	35.380001068115234	34.7599983215332	35.119998931884766	34.5028076171875	2539800
222	2021-06-09	35.0099983215332	35.06999969482422	34.77000045776367	34.790000915527344	34.178611755371094	1392200
223	2021-06-10	35.41999816894531	35.5	34.400001525878906	34.439998626708984	33.83475875854492	1979700
224	2021-06-11	34.45000076293945	34.79999923706055	34.45000076293945	34.790000915527344	34.178611755371094	1440200
225	2021-06-14	34.709999084472656	34.83000183105469	33.88999938964844	33.91999816894531	33.32389450073242	1985800
226	2021-06-15	33.90999984741211	34.43000030517578	33.810001373291016	34.279998779296875	33.67757034301758	2572300
227	2021-06-16	33.84000015258789	34.0099983215332	33.34000015258789	33.84000015258789	33.245304107666016	2218200
228	2021-06-17	34.0099983215332	34.060001373291016	32.099998474121094	32.2400016784668	31.673423767089844	3190400
229	2021-06-18	31.670000076293945	31.920000076293945	31.3700008392334	31.43000030517578	30.877656936645508	4682000
230	2021-06-21	31.829999923706055	32.439998626708984	31.6200008392334	32.41999816894531	31.85025405883789	1707300
231	2021-06-22	32.400001525878906	32.470001220703125	31.940000534057617	32.189998626708984	31.624300003051758	1366100
232	2021-06-23	32.38999938964844	32.540000915527344	32.099998474121094	32.099998474121094	31.53588104248047	1488100
233	2021-06-24	32.36000061035156	32.599998474121094	32.02000045776367	32.529998779296875	31.95832633972168	1438000
234	2021-06-25	32.529998779296875	33.380001068115234	32.529998779296875	33.18000030517578	32.596900939941406	2503500
235	2021-06-28	33.040000915527344	33.040000915527344	32.36000061035156	32.540000915527344	31.968151092529297	2856900
236	2021-06-29	32.540000915527344	32.7400016784668	31.75	31.920000076293945	31.631223678588867	2804900
237	2021-06-30	31.75	32.29999923706055	31.75	31.989999771118164	31.700590133666992	3042900
238	2021-07-01	32.16999816894531	32.31999969482422	31.950000762939453	32.2599983215332	31.96814727783203	1663200
239	2021-07-02	32.34000015258789	32.400001525878906	31.739999771118164	31.950000762939453	31.660953521728516	1537300
240	2021-07-06	31.780000686645508	31.8700008392334	30.989999771118164	31.600000381469727	31.314119338989258	3379500
241	2021-07-07	31.399999618530273	32.220001220703125	31.25	32.11000061035156	31.81950569152832	2751000
242	2021-07-08	31.420000076293945	31.68000030517578	30.90999984741211	31.079999923706055	30.798824310302734	2975200
243	2021-07-09	31.8700008392334	32.150001525878906	31.610000610351562	32.150001525878906	31.859146118164062	2698500
244	2021-07-12	31.950000762939453	32.79999923706055	31.700000762939453	32.279998779296875	31.987966537475586	2676400
245	2021-07-13	32.189998626708984	32.2400016784668	30.549999237060547	30.700000762939453	30.42226219177246	4038400
246	2021-07-14	30.700000762939453	30.959999084472656	30.020000457763672	30.229999542236328	29.956512451171875	3273600
247	2021-07-15	30.0	30.389999389648438	29.850000381469727	30.190000534057617	29.9168758392334	3556000
248	2021-07-16	30.350000381469727	30.3700008392334	29.200000762939453	29.40999984741211	29.143932342529297	3153700
249	2021-07-19	28.649999618530273	28.799999237060547	28.309999465942383	28.579999923706055	28.321441650390625	4069500
250	2021-07-20	28.600000381469727	29.40999984741211	28.350000381469727	29.31999969482422	29.054746627807617	2784900
251	2021-07-21	29.729999542236328	30.260000228881836	29.549999237060547	29.920000076293945	29.64931869506836	2420900
252	2021-07-22	29.940000534057617	29.950000762939453	29.280000686645508	29.440000534057617	29.173660278320312	2784300
253	2021-07-23	29.59000015258789	29.719999313354492	29.09000015258789	29.299999237060547	29.034927368164062	2114800
254	2021-07-26	29.34000015258789	30.030000686645508	29.31999969482422	29.860000610351562	29.589860916137695	2508200
255	2021-07-27	29.549999237060547	29.829999923706055	29.149999618530273	29.440000534057617	29.173660278320312	3637100
256	2021-07-28	29.709999084472656	29.790000915527344	28.889999389648438	29.200000762939453	28.935832977294922	3177200
257	2021-07-29	29.520000457763672	29.809999465942383	29.059999465942383	29.799999237060547	29.53040313720703	4436500
258	2021-07-30	29.709999084472656	30.010000228881836	29.43000030517578	29.549999237060547	29.282665252685547	7147800
259	2021-08-02	29.8799991607666	30.510000228881836	29.59000015258789	29.770000457763672	29.500675201416016	3806600
260	2021-08-03	30.149999618530273	30.899999618530273	29.479999542236328	30.709999084472656	30.432170867919922	3914300
261	2021-08-04	30.469999313354492	31.18000030517578	30.329999923706055	30.600000381469727	30.323165893554688	5131200
262	2021-08-05	30.770000457763672	31.049999237060547	30.68000030517578	31.040000915527344	30.759185791015625	2484300
263	2021-08-06	31.40999984741211	31.889999389648438	31.329999923706055	31.65999984741211	31.373577117919922	2853100
264	2021-08-09	31.56999969482422	32.560001373291016	31.440000534057617	32.38999938964844	32.09697341918945	4678500
265	2021-08-10	32.310001373291016	33.27000045776367	32.220001220703125	32.81999969482422	32.5230827331543	2859300
266	2021-08-11	33.02000045776367	33.56999969482422	32.81999969482422	33.41999816894531	33.117652893066406	2172600
267	2021-08-12	33.41999816894531	33.4900016784668	32.84000015258789	33.18000030517578	32.879825592041016	1434700
268	2021-08-13	33.130001068115234	33.189998626708984	32.70000076293945	32.77000045776367	32.473533630371094	1158000
269	2021-08-16	32.56999969482422	32.63999938964844	32.04999923706055	32.630001068115234	32.334800720214844	1826300
270	2021-08-17	32.29999923706055	32.38999938964844	31.3799991607666	31.65999984741211	31.373577117919922	2957500
271	2021-08-18	31.510000228881836	31.700000762939453	30.979999542236328	31.010000228881836	30.72945785522461	1801400
272	2021-08-19	30.510000228881836	30.920000076293945	30.260000228881836	30.649999618530273	30.372713088989258	2047900
273	2021-08-20	30.579999923706055	31.149999618530273	30.540000915527344	31.1299991607666	30.848371505737305	2390000
274	2021-08-23	31.5	31.770000457763672	31.350000381469727	31.540000915527344	31.254663467407227	1895500
275	2021-08-24	31.469999313354492	32.189998626708984	31.469999313354492	32.06999969482422	31.77986717224121	2206300
276	2021-08-25	32.22999954223633	32.79999923706055	32.0099983215332	32.540000915527344	32.2456169128418	4225000
277	2021-08-26	32.619998931884766	32.68000030517578	32.130001068115234	32.13999938964844	31.849233627319336	1339200
278	2021-08-27	32.25	32.9900016784668	32.18000030517578	32.939998626708984	32.64199447631836	1605400
279	2021-08-30	33.06999969482422	33.06999969482422	32.40999984741211	32.41999816894531	32.1266975402832	1447900
280	2021-08-31	32.380001068115234	32.58000183105469	32.209999084472656	32.439998626708984	32.14651870727539	2650700
281	2021-09-01	32.560001373291016	32.599998474121094	31.770000457763672	32.27000045776367	31.978057861328125	2567800
282	2021-09-02	32.43000030517578	32.63999938964844	32.36000061035156	32.439998626708984	32.14651870727539	2054600
283	2021-09-03	32.5	32.599998474121094	31.940000534057617	32.0	31.710500717163086	1959500
284	2021-09-07	31.940000534057617	31.950000762939453	31.15999984741211	31.229999542236328	30.947465896606445	2348800
285	2021-09-08	31.18000030517578	31.510000228881836	31.09000015258789	31.299999237060547	31.01683235168457	1898800
286	2021-09-09	31.229999542236328	31.829999923706055	31.1299991607666	31.360000610351562	31.076292037963867	1790200
287	2021-09-10	31.649999618530273	31.90999984741211	31.200000762939453	31.31999969482422	31.036651611328125	2917800
288	2021-09-13	31.700000762939453	31.959999084472656	31.389999389648438	31.75	31.4627628326416	1682300
289	2021-09-14	31.829999923706055	31.950000762939453	31.1299991607666	31.31999969482422	31.036651611328125	1893000
290	2021-09-15	31.399999618530273	32.099998474121094	31.290000915527344	32.040000915527344	31.750139236450195	1316000
291	2021-09-16	32.060001373291016	32.310001373291016	31.65999984741211	31.670000076293945	31.383485794067383	2177400
292	2021-09-17	31.530000686645508	32.060001373291016	31.299999237060547	31.329999923706055	31.04656219482422	5134400
293	2021-09-20	30.260000228881836	30.670000076293945	29.309999465942383	29.770000457763672	29.500675201416016	2874200
294	2021-09-21	30.020000457763672	30.110000610351562	29.459999084472656	29.6299991607666	29.361940383911133	2337400
295	2021-09-22	30.079999923706055	30.850000381469727	30.059999465942383	30.559999465942383	30.283527374267578	2663500
296	2021-09-23	30.8700008392334	31.59000015258789	30.8700008392334	31.360000610351562	31.076292037963867	1840000
297	2021-09-24	31.200000762939453	31.770000457763672	31.200000762939453	31.65999984741211	31.373577117919922	1772200
298	2021-09-27	32.0099983215332	32.439998626708984	31.950000762939453	32.189998626708984	31.898780822753906	2123900
299	2021-09-28	32.189998626708984	32.43000030517578	30.899999618530273	30.950000762939453	30.670000076293945	3549200
300	2021-09-29	30.790000915527344	30.90999984741211	30.219999313354492	30.459999084472656	30.459999084472656	3418400
301	2021-09-30	30.700000762939453	30.760000228881836	29.700000762939453	29.719999313354492	29.719999313354492	3178900
302	2021-10-01	29.81999969482422	30.3700008392334	29.610000610351562	30.100000381469727	30.100000381469727	2429300
303	2021-10-04	29.860000610351562	30.15999984741211	29.469999313354492	29.549999237060547	29.549999237060547	2427000
304	2021-10-05	29.81999969482422	30.479999542236328	29.59000015258789	30.200000762939453	30.200000762939453	1774700
305	2021-10-06	29.760000228881836	30.469999313354492	29.56999969482422	30.440000534057617	30.440000534057617	2376900
306	2021-10-07	30.8700008392334	31.040000915527344	30.479999542236328	30.510000228881836	30.510000228881836	1828200
307	2021-10-08	30.31999969482422	30.469999313354492	29.959999084472656	30.049999237060547	30.049999237060547	3098000
308	2021-10-11	30.110000610351562	30.90999984741211	29.889999389648438	29.940000534057617	29.940000534057617	2751300
309	2021-10-12	29.809999465942383	29.889999389648438	28.829999923706055	28.889999389648438	28.889999389648438	5264500
310	2021-10-13	28.84000015258789	29.15999984741211	28.520000457763672	28.93000030517578	28.93000030517578	2460400
311	2021-10-14	29.469999313354492	30.270000457763672	29.399999618530273	30.139999389648438	30.139999389648438	2541800
312	2021-10-15	30.559999465942383	30.639999389648438	30.010000228881836	30.049999237060547	30.049999237060547	2347300
313	2021-10-18	29.899999618530273	29.940000534057617	29.59000015258789	29.770000457763672	29.770000457763672	2023600
314	2021-10-19	29.93000030517578	30.030000686645508	29.6299991607666	29.93000030517578	29.93000030517578	1727900
315	2021-10-20	29.959999084472656	30.559999465942383	29.860000610351562	30.450000762939453	30.450000762939453	2689000
316	2021-10-21	30.43000030517578	30.489999771118164	29.920000076293945	30.209999084472656	30.209999084472656	1838000
317	2021-10-22	30.260000228881836	30.75	30.229999542236328	30.729999542236328	30.729999542236328	2355200
318	2021-10-25	30.729999542236328	31.18000030517578	30.549999237060547	31.110000610351562	31.110000610351562	2788700
319	2021-10-26	31.34000015258789	31.670000076293945	31.040000915527344	31.049999237060547	31.049999237060547	3360600
320	2021-10-27	30.920000076293945	30.969999313354492	30.059999465942383	30.360000610351562	30.360000610351562	2868000
321	2021-10-28	30.43000030517578	31.260000228881836	30.309999465942383	31.229999542236328	31.229999542236328	3459900
322	2021-10-29	31.229999542236328	31.969999313354492	31.139999389648438	31.489999771118164	31.489999771118164	5941400
323	2021-11-01	33.529998779296875	36.20000076293945	33.5	35.150001525878906	35.150001525878906	7787400
324	2021-11-02	35.849998474121094	38.27000045776367	35.5099983215332	37.68000030517578	37.68000030517578	8870300
325	2021-11-03	37.630001068115234	37.849998474121094	36.720001220703125	37.25	37.25	4079400
326	2021-11-04	37.13999938964844	37.13999938964844	35.88999938964844	36.27000045776367	36.27000045776367	2804000
327	2021-11-05	36.709999084472656	36.779998779296875	35.58000183105469	35.880001068115234	35.880001068115234	3157700
328	2021-11-08	36.220001220703125	36.33000183105469	35.56999969482422	35.7400016784668	35.7400016784668	2361400
329	2021-11-09	35.61000061035156	36.06999969482422	35.47999954223633	35.720001220703125	35.720001220703125	2361500
330	2021-11-10	35.54999923706055	35.61000061035156	34.83000183105469	35.0099983215332	35.0099983215332	2431500
331	2021-11-11	35.18000030517578	35.61000061035156	34.9900016784668	35.47999954223633	35.47999954223633	1341500
332	2021-11-12	35.459999084472656	35.91999816894531	35.279998779296875	35.90999984741211	35.90999984741211	1800500
333	2021-11-15	36.02000045776367	36.20000076293945	35.630001068115234	35.7400016784668	35.7400016784668	1769100
334	2021-11-16	35.59000015258789	35.939998626708984	35.459999084472656	35.650001525878906	35.650001525878906	1587800
335	2021-11-17	35.400001525878906	35.529998779296875	34.849998474121094	35.0	35.0	1650800
336	2021-11-18	35.16999816894531	35.40999984741211	34.709999084472656	34.81999969482422	34.81999969482422	1504400
337	2021-11-19	34.5099983215332	34.790000915527344	34.2599983215332	34.68000030517578	34.68000030517578	2227400
338	2021-11-22	34.91999816894531	35.130001068115234	34.459999084472656	34.5	34.5	1712600
339	2021-11-23	34.68000030517578	34.77000045776367	34.11000061035156	34.689998626708984	34.689998626708984	1857200
340	2021-11-24	34.54999923706055	34.68000030517578	34.310001373291016	34.439998626708984	34.439998626708984	1296200
341	2021-11-26	33.209999084472656	33.5	32.560001373291016	33.13999938964844	33.13999938964844	1913100
342	2021-11-29	33.810001373291016	34.0099983215332	33.16999816894531	33.75	33.75	1945300
343	2021-11-30	33.36000061035156	33.5	32.33000183105469	32.400001525878906	32.400001525878906	3754800
344	2021-12-01	33.290000915527344	33.63999938964844	31.799999237060547	31.81999969482422	31.81999969482422	2421300
345	2021-12-02	32.060001373291016	33.0099983215332	31.850000381469727	32.63999938964844	32.63999938964844	1929600
346	2021-12-03	32.630001068115234	32.70000076293945	31.31999969482422	31.889999389648438	31.889999389648438	3090800