Volt/voltron/data/MGM.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,15.579999923706055,15.9399995803833,15.470000267028809,15.789999961853027,15.782931327819824,16267300
2020-07-27,15.760000228881836,15.770000457763672,14.649999618530273,14.960000038146973,14.953302383422852,24905900
2020-07-28,14.800000190734863,15.819999694824219,14.760000228881836,15.40999984741211,15.403100967407227,21069100
2020-07-29,15.649999618530273,16.260000228881836,15.569999694824219,16.25,16.242725372314453,21980500
2020-07-30,16.18000030517578,16.700000762939453,16.040000915527344,16.639999389648438,16.632549285888672,26814500
2020-07-31,15.989999771118164,16.489999771118164,15.579999923706055,16.09000015258789,16.08279800415039,31854500
2020-08-03,15.979999542236328,16.510000228881836,15.84000015258789,16.31999969482422,16.312692642211914,16552000
2020-08-04,16.329999923706055,16.790000915527344,16.290000915527344,16.719999313354492,16.71251106262207,27744700
2020-08-05,17.030000686645508,17.309999465942383,16.309999465942383,16.719999313354492,16.71251106262207,18857900
2020-08-06,16.690000534057617,18.600000381469727,16.559999465942383,18.459999084472656,18.45173454284668,35867700
2020-08-07,18.290000915527344,19.389999389648438,18.25,19.030000686645508,19.021480560302734,34572100
2020-08-10,22.479999542236328,23.790000915527344,20.8799991607666,21.649999618530273,21.640310287475586,71219700
2020-08-11,22.420000076293945,22.479999542236328,21.190000534057617,21.5,21.490375518798828,34396000
2020-08-12,21.940000534057617,21.950000762939453,20.690000534057617,21.1299991607666,21.12053871154785,22983000
2020-08-13,20.8700008392334,21.68000030517578,20.719999313354492,21.34000015258789,21.330446243286133,13891900
2020-08-14,21.170000076293945,21.850000381469727,20.959999084472656,21.809999465942383,21.800235748291016,12499600
2020-08-17,21.719999313354492,21.8799991607666,20.920000076293945,21.3799991607666,21.37042808532715,13079800
2020-08-18,21.190000534057617,21.31999969482422,20.729999542236328,20.950000762939453,20.940624237060547,13632500
2020-08-19,20.889999389648438,21.209999084472656,20.75,20.899999618530273,20.890644073486328,8905900
2020-08-20,20.59000015258789,21.079999923706055,20.399999618530273,20.829999923706055,20.820674896240234,8932400
2020-08-21,20.979999542236328,21.700000762939453,20.950000762939453,21.15999984741211,21.150527954101562,11687600
2020-08-24,21.290000915527344,22.280000686645508,21.020000457763672,22.270000457763672,22.260032653808594,16972000
2020-08-25,22.5,22.649999618530273,21.780000686645508,22.09000015258789,22.08011245727539,11798600
2020-08-26,22.1299991607666,22.18000030517578,21.790000915527344,21.989999771118164,21.98015594482422,8602200
2020-08-27,22.15999984741211,23.43000030517578,22.1299991607666,22.809999465942383,22.799787521362305,17222100
2020-08-28,23.3700008392334,24.3700008392334,22.969999313354492,23.860000610351562,23.849321365356445,23232400
2020-08-31,23.6299991607666,23.649999618530273,22.5,22.5,22.489925384521484,16378500
2020-09-01,22.260000228881836,23.010000228881836,21.860000610351562,22.770000457763672,22.759807586669922,10692600
2020-09-02,22.780000686645508,23.829999923706055,22.5,23.719999313354492,23.709381103515625,15983900
2020-09-03,23.6200008392334,24.420000076293945,22.59000015258789,23.06999969482422,23.05967140197754,20332900
2020-09-04,23.329999923706055,23.940000534057617,22.469999313354492,23.520000457763672,23.50947380065918,17960500
2020-09-08,22.850000381469727,23.700000762939453,22.610000610351562,23.170000076293945,23.15962791442871,16423000
2020-09-09,23.25,23.350000381469727,22.600000381469727,23.110000610351562,23.10264778137207,11791800
2020-09-10,23.5,24.1299991607666,22.81999969482422,22.84000015258789,22.832731246948242,17978600
2020-09-11,23.06999969482422,23.1200008392334,21.920000076293945,22.729999542236328,22.722766876220703,17238700
2020-09-14,22.389999389648438,23.15999984741211,22.3799991607666,23.059999465942383,23.05265998840332,15286400
2020-09-15,23.079999923706055,24.25,22.889999389648438,23.739999771118164,23.732444763183594,17376900
2020-09-16,23.690000534057617,23.780000686645508,22.549999237060547,23.010000228881836,23.002676010131836,19776900
2020-09-17,22.5,22.8799991607666,21.959999084472656,22.520000457763672,22.512832641601562,16060200
2020-09-18,22.239999771118164,22.700000762939453,21.68000030517578,22.020000457763672,22.01299285888672,29475200
2020-09-21,21.229999542236328,21.479999542236328,20.56999969482422,21.09000015258789,21.083288192749023,15206000
2020-09-22,21.190000534057617,21.760000228881836,21.010000228881836,21.6200008392334,21.613121032714844,11744700
2020-09-23,21.639999389648438,22.3799991607666,21.34000015258789,21.3799991607666,21.37319564819336,11920600
2020-09-24,21.229999542236328,21.709999084472656,20.65999984741211,21.190000534057617,21.183258056640625,11581000
2020-09-25,21.290000915527344,22.25,21.190000534057617,22.100000381469727,22.092967987060547,9566100
2020-09-28,22.610000610351562,22.860000610351562,22.079999923706055,22.6299991607666,22.6227970123291,9763300
2020-09-29,22.579999923706055,22.579999923706055,21.360000610351562,21.719999313354492,21.713085174560547,12633900
2020-09-30,21.899999618530273,22.549999237060547,21.579999923706055,21.75,21.74307632446289,10563700
2020-10-01,21.940000534057617,22.229999542236328,21.6200008392334,21.81999969482422,21.81305503845215,11812700
2020-10-02,21.0,21.90999984741211,20.8799991607666,21.65999984741211,21.653104782104492,10349600
2020-10-05,21.829999923706055,22.020000457763672,21.399999618530273,21.549999237060547,21.543140411376953,8373000
2020-10-06,21.920000076293945,22.260000228881836,21.049999237060547,21.049999237060547,21.043298721313477,13850400
2020-10-07,21.420000076293945,21.75,21.290000915527344,21.5,21.4931583404541,9566400
2020-10-08,21.790000915527344,22.030000686645508,21.43000030517578,21.93000030517578,21.92302131652832,10073500
2020-10-09,21.8700008392334,22.079999923706055,21.31999969482422,21.360000610351562,21.353200912475586,9724000
2020-10-12,21.280000686645508,21.489999771118164,21.049999237060547,21.399999618530273,21.393190383911133,8445000
2020-10-13,21.100000381469727,21.239999771118164,20.75,20.969999313354492,20.963327407836914,12788000
2020-10-14,21.06999969482422,21.420000076293945,20.829999923706055,21.09000015258789,21.083288192749023,11004500
2020-10-15,20.75,21.18000030517578,20.68000030517578,21.15999984741211,21.15326690673828,9135100
2020-10-16,21.100000381469727,21.479999542236328,20.860000610351562,21.239999771118164,21.233238220214844,8258700
2020-10-19,21.350000381469727,21.489999771118164,20.690000534057617,20.799999237060547,20.793378829956055,7462400
2020-10-20,21.100000381469727,21.670000076293945,20.899999618530273,21.40999984741211,21.40318489074707,7730700
2020-10-21,21.34000015258789,21.56999969482422,21.09000015258789,21.40999984741211,21.40318489074707,6674100
2020-10-22,21.950000762939453,22.690000534057617,21.899999618530273,22.6200008392334,22.612802505493164,10089100
2020-10-23,22.690000534057617,23.469999313354492,22.479999542236328,23.360000610351562,23.35256576538086,11559300
2020-10-26,22.860000610351562,22.889999389648438,21.700000762939453,22.1299991607666,22.122955322265625,8967500
2020-10-27,21.969999313354492,22.1200008392334,20.829999923706055,21.040000915527344,21.03330421447754,11241000
2020-10-28,20.239999771118164,20.639999389648438,19.809999465942383,20.100000381469727,20.093603134155273,18868700
2020-10-29,20.06999969482422,21.34000015258789,20.010000228881836,21.290000915527344,21.283226013183594,12640300
2020-10-30,20.280000686645508,20.739999771118164,19.549999237060547,20.56999969482422,20.563453674316406,16617500
2020-11-02,20.56999969482422,21.170000076293945,20.56999969482422,20.969999313354492,20.963327407836914,9304900
2020-11-03,21.270000457763672,21.899999618530273,21.270000457763672,21.75,21.74307632446289,6671800
2020-11-04,21.790000915527344,22.440000534057617,21.420000076293945,21.440000534057617,21.433177947998047,8346800
2020-11-05,21.81999969482422,22.3799991607666,21.719999313354492,21.84000015258789,21.833049774169922,9641900
2020-11-06,21.799999237060547,22.139999389648438,21.510000228881836,22.020000457763672,22.01299285888672,7146900
2020-11-09,25.65999984741211,27.5,24.6299991607666,25.299999237060547,25.291948318481445,25238700
2020-11-10,25.15999984741211,25.399999618530273,24.079999923706055,24.780000686645508,24.772113800048828,10639700
2020-11-11,24.780000686645508,24.780000686645508,23.90999984741211,23.979999542236328,23.972368240356445,8982100
2020-11-12,23.59000015258789,23.780000686645508,23.25,23.690000534057617,23.68246078491211,13597100
2020-11-13,23.719999313354492,25.899999618530273,23.719999313354492,25.899999618530273,25.891756057739258,15524300
2020-11-16,27.280000686645508,27.280000686645508,26.190000534057617,26.510000228881836,26.501564025878906,16039200
2020-11-17,26.0,26.709999084472656,25.510000228881836,26.420000076293945,26.411592483520508,8455600
2020-11-18,26.520000457763672,28.059999465942383,26.110000610351562,26.90999984741211,26.90143585205078,14038000
2020-11-19,26.649999618530273,27.280000686645508,26.510000228881836,27.239999771118164,27.231332778930664,9319400
2020-11-20,27.100000381469727,27.350000381469727,26.209999084472656,26.209999084472656,26.201658248901367,8886200
2020-11-23,26.489999771118164,26.850000381469727,25.790000915527344,26.149999618530273,26.14167594909668,12715300
2020-11-24,26.959999084472656,28.559999465942383,26.959999084472656,28.450000762939453,28.440946578979492,12189000
2020-11-25,28.0,28.6200008392334,27.65999984741211,28.389999389648438,28.380964279174805,7322200
2020-11-27,28.450000762939453,29.270000457763672,28.420000076293945,28.6200008392334,28.610891342163086,4089200
2020-11-30,28.760000228881836,28.93000030517578,27.59000015258789,28.25,28.241008758544922,9636800
2020-12-01,28.850000381469727,29.18000030517578,28.399999618530273,28.809999465942383,28.800830841064453,7026700
2020-12-02,28.6299991607666,29.610000610351562,28.229999542236328,29.350000381469727,29.34065818786621,7298800
2020-12-03,29.579999923706055,30.600000381469727,29.520000457763672,29.90999984741211,29.900480270385742,8955600
2020-12-04,30.25,30.790000915527344,29.510000228881836,30.719999313354492,30.710224151611328,15150900
2020-12-07,30.639999389648438,30.790000915527344,29.5,29.829999923706055,29.820505142211914,8518900
2020-12-08,29.5,30.350000381469727,29.5,29.889999389648438,29.88048553466797,6277600
2020-12-09,30.149999618530273,30.489999771118164,29.690000534057617,29.940000534057617,29.933475494384766,8245400
2020-12-10,29.639999389648438,31.049999237060547,29.579999923706055,30.93000030517578,30.923261642456055,7864900
2020-12-11,30.790000915527344,31.079999923706055,29.75,30.18000030517578,30.173425674438477,7804200
2020-12-14,30.68000030517578,30.709999084472656,29.3799991607666,29.510000228881836,29.503570556640625,9620200
2020-12-15,30.010000228881836,30.850000381469727,29.530000686645508,30.760000228881836,30.753297805786133,6611600
2020-12-16,30.809999465942383,31.170000076293945,30.40999984741211,30.979999542236328,30.973249435424805,7005800
2020-12-17,31.15999984741211,31.190000534057617,30.65999984741211,31.1200008392334,31.11322021484375,6241500
2020-12-18,31.059999465942383,31.829999923706055,30.8700008392334,31.670000076293945,31.66309928894043,11638100
2020-12-21,30.350000381469727,31.0,29.950000762939453,30.489999771118164,30.483356475830078,8974000
2020-12-22,30.479999542236328,30.59000015258789,29.790000915527344,30.350000381469727,30.343387603759766,5747000
2020-12-23,30.5,31.389999389648438,30.459999084472656,30.979999542236328,30.973249435424805,4214300
2020-12-24,31.030000686645508,31.030000686645508,30.56999969482422,30.739999771118164,30.73330307006836,1775200
2020-12-28,31.0,31.6200008392334,30.90999984741211,31.290000915527344,31.28318214416504,5283000
2020-12-29,31.40999984741211,31.479999542236328,30.6200008392334,30.770000457763672,30.763296127319336,4605200
2020-12-30,30.780000686645508,31.489999771118164,30.780000686645508,31.190000534057617,31.183204650878906,4393800
2020-12-31,31.190000534057617,31.8700008392334,30.719999313354492,31.510000228881836,31.50313377380371,15717600
2021-01-04,31.690000534057617,32.380001068115234,29.579999923706055,29.700000762939453,29.69352912902832,23558600
2021-01-05,29.520000457763672,30.479999542236328,29.40999984741211,30.360000610351562,30.353384017944336,10127300
2021-01-06,30.959999084472656,31.739999771118164,30.530000686645508,31.18000030517578,31.17320442199707,12357600
2021-01-07,31.309999465942383,31.40999984741211,30.270000457763672,30.600000381469727,30.593332290649414,9925200
2021-01-08,30.700000762939453,31.860000610351562,30.389999389648438,31.360000610351562,31.353168487548828,15359800
2021-01-11,30.610000610351562,31.1200008392334,30.40999984741211,30.790000915527344,30.78329086303711,8422700
2021-01-12,30.90999984741211,30.950000762939453,30.15999984741211,30.290000915527344,30.28339958190918,8129900
2021-01-13,30.18000030517578,30.219999313354492,29.469999313354492,30.040000915527344,30.033456802368164,6504200
2021-01-14,30.059999465942383,30.469999313354492,29.719999313354492,30.280000686645508,30.27340316772461,6496500
2021-01-15,30.09000015258789,30.190000534057617,29.34000015258789,29.799999237060547,29.793506622314453,8736500
2021-01-19,30.709999084472656,31.25,30.479999542236328,30.530000686645508,30.523347854614258,11015300
2021-01-20,30.6299991607666,31.270000457763672,30.520000457763672,31.059999465942383,31.05323028564453,7528600
2021-01-21,31.030000686645508,31.68000030517578,30.829999923706055,31.530000686645508,31.523130416870117,6957300
2021-01-22,31.0,31.799999237060547,30.75,31.389999389648438,31.383161544799805,8525900
2021-01-25,31.1299991607666,31.239999771118164,29.729999542236328,29.979999542236328,29.973466873168945,15248100
2021-01-26,30.15999984741211,30.309999465942383,29.540000915527344,29.59000015258789,29.58355140686035,8888000
2021-01-27,28.959999084472656,29.1299991607666,27.809999465942383,28.360000610351562,28.35382080078125,10023400
2021-01-28,28.979999542236328,29.90999984741211,28.790000915527344,29.559999465942383,29.553560256958008,7619700
2021-01-29,29.3799991607666,29.540000915527344,28.440000534057617,28.559999465942383,28.55377769470215,7835600
2021-02-01,28.799999237060547,29.399999618530273,28.780000686645508,29.270000457763672,29.263622283935547,6642800
2021-02-02,29.8700008392334,31.139999389648438,29.760000228881836,30.639999389648438,30.63332176208496,10432600
2021-02-03,30.829999923706055,31.1299991607666,30.549999237060547,30.889999389648438,30.883268356323242,5718800
2021-02-04,31.15999984741211,32.540000915527344,31.100000381469727,32.47999954223633,32.47291946411133,8759500
2021-02-05,33.0,34.65999984741211,32.95000076293945,34.25,34.24253463745117,11526400
2021-02-08,34.93000030517578,35.70000076293945,34.5099983215332,35.599998474121094,35.59223937988281,9361200
2021-02-09,35.310001373291016,36.20000076293945,34.880001068115234,35.81999969482422,35.81219482421875,8988400
2021-02-10,36.040000915527344,36.70000076293945,35.58000183105469,36.470001220703125,36.46205139160156,13842900
2021-02-11,35.68000030517578,36.349998474121094,34.689998626708984,35.29999923706055,35.29230880737305,10213900
2021-02-12,35.40999984741211,35.9900016784668,34.81999969482422,35.93000030517578,35.92216873168945,6933100
2021-02-16,35.70000076293945,36.040000915527344,34.970001220703125,34.9900016784668,34.98237991333008,12121700
2021-02-17,35.0,36.0,34.310001373291016,34.959999084472656,34.9523811340332,10580800
2021-02-18,34.54999923706055,35.439998626708984,34.11000061035156,35.040000915527344,35.03236770629883,7614200
2021-02-19,35.25,36.5099983215332,35.11000061035156,36.41999816894531,36.41205978393555,8713400
2021-02-22,36.5,38.79999923706055,36.470001220703125,37.52000045776367,37.51182556152344,12294900
2021-02-23,38.5,39.90999984741211,37.29999923706055,39.59000015258789,39.58137130737305,15120100
2021-02-24,39.11000061035156,39.2400016784668,38.38999938964844,38.630001068115234,38.62158203125,15574100
2021-02-25,38.84000015258789,38.95000076293945,36.45000076293945,36.70000076293945,36.69200134277344,13529200
2021-02-26,37.66999816894531,38.470001220703125,36.77000045776367,37.790000915527344,37.781768798828125,14262600
2021-03-01,38.599998474121094,38.65999984741211,37.290000915527344,38.29999923706055,38.29165267944336,7459900
2021-03-02,37.790000915527344,38.900001525878906,37.650001525878906,38.540000915527344,38.5316047668457,9428400
2021-03-03,39.029998779296875,39.63999938964844,38.34000015258789,38.83000183105469,38.821537017822266,8278500
2021-03-04,38.900001525878906,39.29999923706055,35.849998474121094,37.290000915527344,37.28187561035156,12387100
2021-03-05,37.470001220703125,37.54999923706055,34.13999938964844,37.13999938964844,37.13190460205078,10842700
2021-03-08,37.56999969482422,38.63999938964844,36.779998779296875,37.849998474121094,37.84175491333008,10148600
2021-03-09,38.349998474121094,38.43000030517578,37.29999923706055,37.47999954223633,37.47480010986328,6687300
2021-03-10,37.56999969482422,38.09000015258789,37.08000183105469,37.619998931884766,37.614784240722656,6444200
2021-03-11,37.75,40.4900016784668,37.689998626708984,39.189998626708984,39.184566497802734,14136300
2021-03-12,38.90999984741211,39.650001525878906,38.630001068115234,38.97999954223633,38.9745979309082,8074700
2021-03-15,40.97999954223633,42.040000915527344,40.349998474121094,40.959999084472656,40.95431900024414,13903000
2021-03-16,40.900001525878906,40.91999816894531,39.45000076293945,39.90999984741211,39.90446472167969,8766900
2021-03-17,39.630001068115234,41.36000061035156,39.630001068115234,41.22999954223633,41.22428512573242,8566300
2021-03-18,41.150001525878906,41.290000915527344,39.5,39.5099983215332,39.504520416259766,9262500
2021-03-19,39.59000015258789,40.45000076293945,38.810001373291016,40.029998779296875,40.02444839477539,8932000
2021-03-22,40.09000015258789,40.099998474121094,38.7599983215332,39.029998779296875,39.02458953857422,7273500
2021-03-23,38.56999969482422,38.97999954223633,37.09000015258789,37.34000015258789,37.33482360839844,9826800
2021-03-24,37.810001373291016,38.599998474121094,36.79999923706055,36.900001525878906,36.8948860168457,9598500
2021-03-25,35.97999954223633,38.029998779296875,35.56999969482422,37.959999084472656,37.95473861694336,9601500
2021-03-26,38.18000030517578,38.2400016784668,36.52000045776367,37.68000030517578,37.67477798461914,7816900
2021-03-29,37.54999923706055,37.689998626708984,36.650001525878906,37.15999984741211,37.15484619140625,7809700
2021-03-30,37.20000076293945,38.380001068115234,37.16999816894531,38.209999084472656,38.2047004699707,5668500
2021-03-31,38.18000030517578,38.45000076293945,37.81999969482422,37.9900016784668,37.98473358154297,7029900
2021-04-01,38.25,39.86000061035156,37.97999954223633,39.70000076293945,39.694496154785156,8840500
2021-04-05,41.380001068115234,42.630001068115234,41.0,41.70000076293945,41.694217681884766,13884200
2021-04-06,41.75,42.7400016784668,41.41999816894531,41.52000045776367,41.514244079589844,10311900
2021-04-07,41.45000076293945,41.61000061035156,40.72999954223633,41.09000015258789,41.08430480957031,6764700
2021-04-08,41.119998931884766,42.2400016784668,40.5099983215332,42.13999938964844,42.1341552734375,8191000
2021-04-09,42.0,42.11000061035156,41.13999938964844,41.77000045776367,41.76420974731445,4883300
2021-04-12,41.58000183105469,41.599998474121094,40.66999816894531,41.15999984741211,41.154293060302734,5732500
2021-04-13,40.59000015258789,41.34000015258789,39.84000015258789,40.9900016784668,40.984317779541016,9363200
2021-04-14,41.189998626708984,42.02000045776367,41.0,41.2599983215332,41.254276275634766,6532800
2021-04-15,41.5,41.5,39.68000030517578,39.689998626708984,39.68449783325195,7631000
2021-04-16,40.0099983215332,40.31999969482422,39.79999923706055,40.2599983215332,40.254417419433594,9657200
2021-04-19,40.209999084472656,40.27000045776367,39.56999969482422,39.75,39.74448776245117,5395700
2021-04-20,39.33000183105469,39.650001525878906,38.0,39.54999923706055,39.544517517089844,11061100
2021-04-21,39.34000015258789,41.2599983215332,38.66999816894531,41.20000076293945,41.19429016113281,10859100
2021-04-22,40.939998626708984,42.099998474121094,40.369998931884766,40.75,40.74435043334961,8846700
2021-04-23,41.04999923706055,41.54999923706055,40.84000015258789,41.5099983215332,41.50424575805664,4217900
2021-04-26,41.7599983215332,42.29999923706055,41.38999938964844,41.470001220703125,41.46425247192383,4853900
2021-04-27,41.560001373291016,42.45000076293945,41.29999923706055,42.20000076293945,42.194149017333984,6999300
2021-04-28,42.380001068115234,42.560001373291016,41.369998931884766,42.02000045776367,42.01417541503906,8148600
2021-04-29,42.70000076293945,42.7400016784668,39.9900016784668,40.41999816894531,40.41439437866211,9734900
2021-04-30,40.099998474121094,40.97999954223633,39.91999816894531,40.720001220703125,40.71435546875,6054500
2021-05-03,40.97999954223633,41.54999923706055,40.68000030517578,41.2599983215332,41.254276275634766,4646200
2021-05-04,41.0,41.04999923706055,39.529998779296875,40.5099983215332,40.50437927246094,5918800
2021-05-05,41.150001525878906,42.22999954223633,40.93000030517578,41.75,41.74420928955078,7131500
2021-05-06,41.0099983215332,41.34000015258789,38.810001373291016,38.90999984741211,38.904605865478516,12211300
2021-05-07,39.25,40.2400016784668,39.13999938964844,39.91999816894531,39.91446304321289,7348900
2021-05-10,40.02000045776367,40.11000061035156,39.130001068115234,39.459999084472656,39.45452880859375,7344900
2021-05-11,38.4900016784668,39.36000061035156,38.04999923706055,38.7599983215332,38.7546272277832,6879700
2021-05-12,38.5,38.90999984741211,36.9900016784668,37.13999938964844,37.134849548339844,8667700
2021-05-13,37.400001525878906,38.130001068115234,36.65999984741211,37.470001220703125,37.46480941772461,8139200
2021-05-14,37.77000045776367,39.27000045776367,37.709999084472656,39.11000061035156,39.104576110839844,6589800
2021-05-17,38.70000076293945,38.81999969482422,37.81999969482422,38.75,38.74462890625,7678800
2021-05-18,39.720001220703125,40.83000183105469,39.45000076293945,39.47999954223633,39.474525451660156,15354400
2021-05-19,38.25,39.470001220703125,38.25,39.279998779296875,39.27455139160156,9078300
2021-05-20,39.380001068115234,39.970001220703125,38.70000076293945,39.90999984741211,39.90446472167969,7512900
2021-05-21,40.15999984741211,40.630001068115234,39.63999938964844,39.70000076293945,39.694496154785156,6244600
2021-05-24,40.0,42.119998931884766,39.75,41.7400016784668,41.73421859741211,10774000
2021-05-25,42.130001068115234,43.25,41.790000915527344,42.209999084472656,42.20414733886719,10601900
2021-05-26,42.33000183105469,43.11000061035156,42.20000076293945,42.86000061035156,42.854061126708984,9286300
2021-05-27,42.79999923706055,43.900001525878906,42.25,43.790000915527344,43.783931732177734,11986400
2021-05-28,43.650001525878906,43.650001525878906,42.58000183105469,42.869998931884766,42.86405563354492,6297800
2021-06-01,43.150001525878906,43.560001373291016,43.130001068115234,43.38999938964844,43.38398361206055,6748300
2021-06-02,43.54999923706055,43.619998931884766,43.04999923706055,43.22999954223633,43.22400665283203,5023400
2021-06-03,43.09000015258789,43.130001068115234,42.279998779296875,42.54999923706055,42.54410171508789,4176400
2021-06-04,43.02000045776367,43.22999954223633,42.36000061035156,42.77000045776367,42.764068603515625,3639200
2021-06-07,42.59000015258789,43.47999954223633,42.4900016784668,43.40999984741211,43.40398406982422,5211400
2021-06-08,43.0,44.400001525878906,42.959999084472656,44.15999984741211,44.15387725830078,7660700
2021-06-09,44.060001373291016,44.099998474121094,43.27000045776367,43.540000915527344,43.536922454833984,5275800
2021-06-10,43.630001068115234,43.88999938964844,42.5099983215332,42.66999816894531,42.6669807434082,5698000
2021-06-11,42.70000076293945,43.220001220703125,42.5099983215332,43.209999084472656,43.20694351196289,4252500
2021-06-14,43.04999923706055,43.31999969482422,42.060001373291016,42.220001220703125,42.217018127441406,3495200
2021-06-15,42.2400016784668,42.83000183105469,42.119998931884766,42.2400016784668,42.23701477050781,3481600
2021-06-16,42.18000030517578,42.5099983215332,41.650001525878906,42.099998474121094,42.097023010253906,4301400
2021-06-17,42.08000183105469,42.790000915527344,41.060001373291016,41.369998931884766,41.36707305908203,4593000
2021-06-18,40.79999923706055,41.41999816894531,40.5,40.86000061035156,40.857112884521484,6580500
2021-06-21,41.06999969482422,42.209999084472656,40.75,42.09000015258789,42.0870246887207,4632400
2021-06-22,42.06999969482422,42.56999969482422,41.52000045776367,42.29999923706055,42.2970085144043,3437100
2021-06-23,42.369998931884766,43.439998626708984,42.31999969482422,43.119998931884766,43.11695098876953,6326800
2021-06-24,44.150001525878906,45.34000015258789,44.04999923706055,44.060001373291016,44.056888580322266,9579500
2021-06-25,44.06999969482422,44.20000076293945,43.72999954223633,43.88999938964844,43.886898040771484,7532900
2021-06-28,43.650001525878906,43.75,41.7400016784668,42.38999938964844,42.387001037597656,6589100
2021-06-29,42.5,42.83000183105469,42.04999923706055,42.189998626708984,42.187015533447266,4219200
2021-06-30,42.20000076293945,43.130001068115234,42.09000015258789,42.650001525878906,42.64698791503906,4100200
2021-07-01,42.970001220703125,43.81999969482422,42.810001373291016,43.52000045776367,43.51692581176758,4903700
2021-07-02,43.58000183105469,43.689998626708984,43.06999969482422,43.25,43.246944427490234,3635600
2021-07-06,43.2400016784668,43.279998779296875,41.150001525878906,41.25,41.24708557128906,5426500
2021-07-07,41.18000030517578,41.650001525878906,39.75,40.36000061035156,40.357147216796875,5691900
2021-07-08,39.189998626708984,40.66999816894531,39.02000045776367,40.310001373291016,40.307151794433594,5259900
2021-07-09,40.7599983215332,41.97999954223633,40.349998474121094,41.599998474121094,41.5970573425293,5345600
2021-07-12,41.25,41.939998626708984,40.849998474121094,41.529998779296875,41.527061462402344,3733500
2021-07-13,41.310001373291016,41.369998931884766,40.47999954223633,40.650001525878906,40.64712905883789,3895800
2021-07-14,41.0,41.29999923706055,39.779998779296875,39.970001220703125,39.9671745300293,4381700
2021-07-15,39.689998626708984,39.77000045776367,38.59000015258789,39.20000076293945,39.19723129272461,7532000
2021-07-16,39.63999938964844,39.880001068115234,37.75,37.93000030517578,37.92731857299805,6755200
2021-07-19,36.029998779296875,37.599998474121094,35.720001220703125,36.630001068115234,36.627410888671875,10117900
2021-07-20,36.689998626708984,38.779998779296875,36.369998931884766,38.38999938964844,38.38728713989258,6011300
2021-07-21,38.619998931884766,39.9900016784668,38.619998931884766,39.86000061035156,39.857181549072266,5706100
2021-07-22,39.650001525878906,39.650001525878906,38.7400016784668,39.22999954223633,39.22722625732422,4253800
2021-07-23,39.43000030517578,39.58000183105469,38.54999923706055,38.7599983215332,38.757259368896484,5003800
2021-07-26,38.599998474121094,39.189998626708984,37.9900016784668,39.189998626708984,39.18722915649414,4481100
2021-07-27,38.84000015258789,39.25,37.27000045776367,38.040000915527344,38.03731155395508,6059300
2021-07-28,38.439998626708984,39.02000045776367,37.43000030517578,38.400001525878906,38.39728546142578,5111200
2021-07-29,38.599998474121094,39.08000183105469,38.099998474121094,38.16999816894531,38.167301177978516,5826900
2021-07-30,37.709999084472656,38.75,37.38999938964844,37.529998779296875,37.527347564697266,6633900
2021-08-02,37.970001220703125,39.09000015258789,37.25,37.369998931884766,37.36735534667969,6779300
2021-08-03,37.369998931884766,37.5,36.099998474121094,36.95000076293945,36.9473876953125,8330300
2021-08-04,37.79999923706055,38.59000015258789,37.18000030517578,37.27000045776367,37.267364501953125,9937700
2021-08-05,37.0,40.0,36.709999084472656,39.66999816894531,39.66719436645508,10520700
2021-08-06,39.900001525878906,40.099998474121094,39.31999969482422,39.810001373291016,39.807186126708984,6721900
2021-08-09,39.70000076293945,39.70000076293945,38.31999969482422,39.209999084472656,39.20722579956055,5318000
2021-08-10,39.380001068115234,39.90999984741211,39.11000061035156,39.720001220703125,39.717193603515625,4826800
2021-08-11,39.540000915527344,40.63999938964844,39.099998474121094,40.560001373291016,40.557132720947266,4772700
2021-08-12,40.5,40.75,39.84000015258789,40.709999084472656,40.707122802734375,3928500
2021-08-13,40.779998779296875,40.90999984741211,40.220001220703125,40.40999984741211,40.407142639160156,4145600
2021-08-16,40.02000045776367,40.02000045776367,38.90999984741211,39.41999816894531,39.41720962524414,5379700
2021-08-17,38.790000915527344,38.91999816894531,37.5,37.93000030517578,37.92731857299805,5839900
2021-08-18,37.79999923706055,38.9900016784668,37.56999969482422,38.63999938964844,38.63726806640625,6277900
2021-08-19,38.0,38.58000183105469,37.209999084472656,37.65999984741211,37.6573371887207,5704500
2021-08-20,37.4900016784668,38.41999816894531,37.369998931884766,38.400001525878906,38.39728546142578,5346000
2021-08-23,38.9900016784668,39.77000045776367,38.86000061035156,39.52000045776367,39.517208099365234,4546000
2021-08-24,40.0,41.25,39.95000076293945,40.90999984741211,40.907108306884766,9188600
2021-08-25,41.06999969482422,42.2400016784668,40.70000076293945,42.130001068115234,42.12702178955078,6090100
2021-08-26,41.900001525878906,42.70000076293945,41.61000061035156,41.97999954223633,41.97703170776367,5147500
2021-08-27,42.150001525878906,43.63999938964844,42.099998474121094,43.31999969482422,43.31693649291992,5293500
2021-08-30,43.09000015258789,43.20000076293945,42.38999938964844,42.65999984741211,42.656982421875,5260000
2021-08-31,42.689998626708984,42.97999954223633,42.189998626708984,42.619998931884766,42.61698532104492,6090500
2021-09-01,42.849998474121094,42.91999816894531,42.150001525878906,42.20000076293945,42.197017669677734,4250700
2021-09-02,42.47999954223633,43.0,41.900001525878906,42.560001373291016,42.55699157714844,4975900
2021-09-03,42.47999954223633,43.400001525878906,42.119998931884766,42.540000915527344,42.53699493408203,4342400
2021-09-07,42.41999816894531,43.619998931884766,42.20000076293945,43.439998626708984,43.436927795410156,4455900
2021-09-08,43.2400016784668,43.77000045776367,41.95000076293945,42.439998626708984,42.4370002746582,5694200
2021-09-09,42.45000076293945,43.150001525878906,42.310001373291016,42.7599983215332,42.7599983215332,4367600
2021-09-10,43.0,43.040000915527344,42.2599983215332,42.290000915527344,42.290000915527344,4809100
2021-09-13,43.400001525878906,43.400001525878906,41.88999938964844,43.099998474121094,43.099998474121094,7157300
2021-09-14,41.72999954223633,42.189998626708984,40.72999954223633,41.40999984741211,41.40999984741211,8339600
2021-09-15,40.59000015258789,40.75,39.2400016784668,40.380001068115234,40.380001068115234,13062100
2021-09-16,40.13999938964844,41.66999816894531,39.939998626708984,41.29999923706055,41.29999923706055,5999600
2021-09-17,41.27000045776367,42.380001068115234,41.18000030517578,41.540000915527344,41.540000915527344,8317000
2021-09-20,40.689998626708984,41.97999954223633,40.4900016784668,41.279998779296875,41.279998779296875,6657700
2021-09-21,41.70000076293945,42.720001220703125,39.81999969482422,40.54999923706055,40.54999923706055,14128600
2021-09-22,41.16999816894531,43.900001525878906,41.09000015258789,43.02000045776367,43.02000045776367,15119400
2021-09-23,43.099998474121094,45.099998474121094,43.02000045776367,44.650001525878906,44.650001525878906,13326200
2021-09-24,44.75,45.36000061035156,44.130001068115234,44.619998931884766,44.619998931884766,8561900
2021-09-27,44.66999816894531,46.06999969482422,44.61000061035156,45.09000015258789,45.09000015258789,8472300
2021-09-28,45.040000915527344,45.52000045776367,44.709999084472656,44.880001068115234,44.880001068115234,6103200
2021-09-29,45.13999938964844,45.290000915527344,43.58000183105469,43.849998474121094,43.849998474121094,6458400
2021-09-30,44.0,44.029998779296875,43.06999969482422,43.150001525878906,43.150001525878906,5422000
2021-10-01,43.34000015258789,45.099998474121094,43.279998779296875,44.86000061035156,44.86000061035156,9734000
2021-10-04,44.77000045776367,45.2400016784668,44.20000076293945,44.5099983215332,44.5099983215332,6065600
2021-10-05,44.65999984741211,45.90999984741211,44.2599983215332,44.959999084472656,44.959999084472656,7800900
2021-10-06,44.349998474121094,44.959999084472656,43.970001220703125,44.63999938964844,44.63999938964844,3917900
2021-10-07,45.099998474121094,45.369998931884766,44.5099983215332,44.77000045776367,44.77000045776367,7121700
2021-10-08,44.95000076293945,45.11000061035156,44.380001068115234,44.43000030517578,44.43000030517578,7719600
2021-10-11,44.349998474121094,45.220001220703125,44.25,44.41999816894531,44.41999816894531,6068900
2021-10-12,45.2599983215332,48.939998626708984,45.11000061035156,48.689998626708984,48.689998626708984,28085000
2021-10-13,48.529998779296875,48.93000030517578,47.66999816894531,48.150001525878906,48.150001525878906,9389800
2021-10-14,48.650001525878906,48.880001068115234,47.95000076293945,48.439998626708984,48.439998626708984,4484800
2021-10-15,48.95000076293945,49.130001068115234,47.869998931884766,47.95000076293945,47.95000076293945,4300200
2021-10-18,47.810001373291016,48.369998931884766,47.36000061035156,48.2400016784668,48.2400016784668,4783500
2021-10-19,48.560001373291016,48.56999969482422,47.36000061035156,47.470001220703125,47.470001220703125,4677200
2021-10-20,47.45000076293945,47.88999938964844,46.77000045776367,47.06999969482422,47.06999969482422,3698200
2021-10-21,47.0,48.470001220703125,47.0,48.09000015258789,48.09000015258789,5524900
2021-10-22,48.099998474121094,48.439998626708984,47.61000061035156,48.029998779296875,48.029998779296875,2955500
2021-10-25,48.04999923706055,48.630001068115234,47.7599983215332,48.150001525878906,48.150001525878906,3090200
2021-10-26,48.43000030517578,48.689998626708984,47.0,47.2400016784668,47.2400016784668,4697300
2021-10-27,47.38999938964844,47.650001525878906,46.93000030517578,47.02000045776367,47.02000045776367,3546500
2021-10-28,47.25,47.279998779296875,46.150001525878906,46.970001220703125,46.970001220703125,3720500
2021-10-29,46.90999984741211,47.77000045776367,46.689998626708984,47.15999984741211,47.15999984741211,4891600
2021-11-01,47.439998626708984,48.47999954223633,47.060001373291016,48.470001220703125,48.470001220703125,5011100
2021-11-02,48.029998779296875,48.06999969482422,47.099998474121094,47.880001068115234,47.880001068115234,4366000
2021-11-03,47.75,49.0099983215332,47.16999816894531,48.70000076293945,48.70000076293945,6789600
2021-11-04,49.470001220703125,50.38999938964844,47.02000045776367,47.400001525878906,47.400001525878906,9351000
2021-11-05,49.970001220703125,51.029998779296875,49.2400016784668,50.369998931884766,50.369998931884766,8354900
2021-11-08,50.91999816894531,51.16999816894531,48.52000045776367,48.540000915527344,48.540000915527344,5860700
2021-11-09,48.439998626708984,48.68000030517578,47.02000045776367,47.33000183105469,47.33000183105469,5282900
2021-11-10,46.81999969482422,47.650001525878906,45.90999984741211,46.060001373291016,46.060001373291016,3659300
2021-11-11,46.189998626708984,46.279998779296875,45.349998474121094,45.41999816894531,45.41999816894531,3584800
2021-11-12,45.599998474121094,45.7400016784668,44.61000061035156,45.09000015258789,45.09000015258789,4621800
2021-11-15,45.47999954223633,46.09000015258789,45.369998931884766,45.81999969482422,45.81999969482422,3104500
2021-11-16,45.900001525878906,46.04999923706055,44.869998931884766,45.650001525878906,45.650001525878906,4465900
2021-11-17,45.5099983215332,46.20000076293945,45.2400016784668,45.5099983215332,45.5099983215332,3016000
2021-11-18,45.529998779296875,45.779998779296875,44.25,44.33000183105469,44.33000183105469,4485600
2021-11-19,43.79999923706055,44.77000045776367,43.540000915527344,44.279998779296875,44.279998779296875,6216000
2021-11-22,44.63999938964844,45.15999984741211,44.04999923706055,44.540000915527344,44.540000915527344,4642700
2021-11-23,44.56999969482422,44.959999084472656,42.40999984741211,42.5099983215332,42.5099983215332,8433300
2021-11-24,42.11000061035156,43.470001220703125,41.790000915527344,42.83000183105469,42.83000183105469,5426600
2021-11-26,40.0,41.9900016784668,39.16999816894531,41.849998474121094,41.849998474121094,7728500
2021-11-29,42.4900016784668,42.97999954223633,40.9900016784668,41.130001068115234,41.130001068115234,7368200
2021-11-30,40.79999923706055,41.13999938964844,39.0099983215332,39.58000183105469,39.58000183105469,9225800
2021-12-01,40.31999969482422,41.939998626708984,38.11000061035156,38.29999923706055,38.29999923706055,10532500
2021-12-02,38.81999969482422,41.560001373291016,38.54999923706055,41.22999954223633,41.22999954223633,10105700
2021-12-03,40.88999938964844,41.209999084472656,39.689998626708984,40.16999816894531,40.16999816894531,7683400