Volt/voltron/data/BEN.csv

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