Volt/voltron/data/MOS.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,13.579999923706055,13.880000114440918,13.430000305175781,13.670000076293945,13.491996765136719,2812500
2020-07-27,13.680000305175781,14.079999923706055,13.600000381469727,14.0,13.817699432373047,2666900
2020-07-28,13.84000015258789,14.0,13.470000267028809,13.5,13.324210166931152,2090100
2020-07-29,13.550000190734863,14.039999961853027,13.550000190734863,13.979999542236328,13.797958374023438,2685100
2020-07-30,13.600000381469727,13.670000076293945,13.319999694824219,13.5,13.324210166931152,3046200
2020-07-31,13.460000038146973,13.550000190734863,13.300000190734863,13.470000267028809,13.294599533081055,2506300
2020-08-03,13.390000343322754,13.970000267028809,13.220000267028809,13.680000305175781,13.501866340637207,4419800
2020-08-04,14.920000076293945,15.880000114440918,14.880000114440918,15.529999732971191,15.327775001525879,13703700
2020-08-05,15.989999771118164,16.670000076293945,15.819999694824219,16.309999465942383,16.097618103027344,9646900
2020-08-06,16.290000915527344,16.399999618530273,15.850000381469727,16.139999389648438,15.929831504821777,4537800
2020-08-07,16.0,17.219999313354492,15.989999771118164,17.190000534057617,16.966161727905273,8039300
2020-08-10,17.459999084472656,18.56999969482422,17.459999084472656,18.399999618530273,18.160404205322266,9951400
2020-08-11,18.790000915527344,18.889999389648438,17.610000610351562,17.639999389648438,17.410301208496094,6319400
2020-08-12,18.010000228881836,18.149999618530273,17.360000610351562,17.40999984741211,17.18329429626465,5023200
2020-08-13,17.290000915527344,17.700000762939453,17.059999465942383,17.459999084472656,17.232641220092773,4939600
2020-08-14,17.360000610351562,18.100000381469727,17.190000534057617,17.829999923706055,17.59782600402832,4312900
2020-08-17,18.09000015258789,18.350000381469727,17.75,17.850000381469727,17.61756706237793,4091800
2020-08-18,17.889999389648438,18.450000762939453,17.809999465942383,18.280000686645508,18.041967391967773,3805600
2020-08-19,18.290000915527344,18.399999618530273,17.8799991607666,17.93000030517578,17.696523666381836,3102200
2020-08-20,17.6200008392334,17.8799991607666,17.40999984741211,17.809999465942383,17.578086853027344,2384100
2020-08-21,17.690000534057617,17.719999313354492,17.399999618530273,17.489999771118164,17.262252807617188,3072800
2020-08-24,17.799999237060547,18.670000076293945,17.729999542236328,18.5,18.25910186767578,3877000
2020-08-25,18.610000610351562,18.700000762939453,18.049999237060547,18.34000015258789,18.101184844970703,3678000
2020-08-26,18.200000762939453,18.6299991607666,18.200000762939453,18.469999313354492,18.229490280151367,3582000
2020-08-27,18.489999771118164,18.59000015258789,18.239999771118164,18.420000076293945,18.180145263671875,3017800
2020-08-28,18.360000610351562,19.030000686645508,18.270000457763672,18.90999984741211,18.66376304626465,3670700
2020-08-31,18.889999389648438,18.889999389648438,18.219999313354492,18.229999542236328,17.992618560791016,3348300
2020-09-01,18.15999984741211,18.700000762939453,17.940000534057617,18.700000762939453,18.456497192382812,3879800
2020-09-02,18.40999984741211,18.90999984741211,18.329999923706055,18.889999389648438,18.694007873535156,3874300
2020-09-03,18.950000762939453,19.030000686645508,18.239999771118164,18.479999542236328,18.288259506225586,3469000
2020-09-04,18.670000076293945,18.780000686645508,18.139999389648438,18.530000686645508,18.337743759155273,3852700
2020-09-08,17.8799991607666,17.920000076293945,17.219999313354492,17.489999771118164,17.30853271484375,4636100
2020-09-09,17.6200008392334,18.09000015258789,17.479999542236328,17.969999313354492,17.783552169799805,3551300
2020-09-10,18.049999237060547,18.219999313354492,17.670000076293945,17.719999313354492,17.536148071289062,2722200
2020-09-11,17.950000762939453,18.440000534057617,17.690000534057617,18.309999465942383,18.120023727416992,3549300
2020-09-14,18.440000534057617,18.450000762939453,17.8799991607666,18.1299991607666,17.941892623901367,3329100
2020-09-15,18.149999618530273,18.270000457763672,17.799999237060547,18.030000686645508,17.842933654785156,3664000
2020-09-16,18.09000015258789,18.43000030517578,17.739999771118164,18.100000381469727,17.91220474243164,4477700
2020-09-17,18.059999465942383,19.43000030517578,17.829999923706055,19.260000228881836,19.060169219970703,8280700
2020-09-18,19.3700008392334,20.030000686645508,19.06999969482422,19.260000228881836,19.060169219970703,18798500
2020-09-21,18.809999465942383,18.809999465942383,17.190000534057617,17.809999465942383,17.625211715698242,7586100
2020-09-22,17.760000228881836,18.1200008392334,17.549999237060547,18.049999237060547,17.86272430419922,4216200
2020-09-23,18.3700008392334,19.270000457763672,18.149999618530273,18.260000228881836,18.07054328918457,7171900
2020-09-24,18.260000228881836,19.18000030517578,17.739999771118164,18.81999969482422,18.624731063842773,5953000
2020-09-25,18.549999237060547,18.760000228881836,18.06999969482422,18.59000015258789,18.397119522094727,4086800
2020-09-28,18.8700008392334,19.290000915527344,18.450000762939453,18.469999313354492,18.278364181518555,4104400
2020-09-29,18.3700008392334,18.6299991607666,17.889999389648438,17.979999542236328,17.79344940185547,2439400
2020-09-30,18.049999237060547,18.639999389648438,18.0,18.270000457763672,18.080440521240234,3800000
2020-10-01,18.350000381469727,18.469999313354492,17.709999084472656,17.790000915527344,17.60542106628418,3581500
2020-10-02,17.350000381469727,18.579999923706055,17.299999237060547,18.309999465942383,18.120023727416992,3507200
2020-10-05,18.559999465942383,19.450000762939453,18.469999313354492,19.280000686645508,19.0799617767334,7047000
2020-10-06,19.5,19.729999542236328,18.770000457763672,18.829999923706055,18.63463020324707,3457800
2020-10-07,19.190000534057617,19.8700008392334,19.190000534057617,19.739999771118164,19.535188674926758,6102300
2020-10-08,19.829999923706055,20.200000762939453,19.290000915527344,19.719999313354492,19.515396118164062,3830400
2020-10-09,19.920000076293945,20.06999969482422,19.389999389648438,19.709999084472656,19.5054988861084,2996300
2020-10-12,19.739999771118164,19.75,19.229999542236328,19.34000015258789,19.13933753967285,2315400
2020-10-13,19.309999465942383,19.440000534057617,18.93000030517578,19.280000686645508,19.0799617767334,2980300
2020-10-14,19.510000228881836,19.770000457763672,19.229999542236328,19.309999465942383,19.109649658203125,3612100
2020-10-15,19.0,19.59000015258789,18.719999313354492,19.489999771118164,19.287782669067383,3568900
2020-10-16,19.6200008392334,19.68000030517578,19.1299991607666,19.139999389648438,18.94141387939453,3190000
2020-10-19,19.219999313354492,19.469999313354492,18.979999542236328,19.06999969482422,18.872140884399414,4306700
2020-10-20,19.190000534057617,19.399999618530273,18.719999313354492,18.84000015258789,18.644527435302734,3902800
2020-10-21,18.600000381469727,19.200000762939453,18.510000228881836,18.90999984741211,18.71380043029785,3733700
2020-10-22,18.549999237060547,18.760000228881836,18.260000228881836,18.709999084472656,18.51587677001953,4184700
2020-10-23,18.920000076293945,19.170000076293945,18.65999984741211,18.700000762939453,18.5059814453125,3157100
2020-10-26,18.40999984741211,18.610000610351562,17.969999313354492,18.149999618530273,17.961685180664062,3936000
2020-10-27,18.139999389648438,18.639999389648438,18.010000228881836,18.350000381469727,18.159610748291016,3617400
2020-10-28,17.850000381469727,18.299999237060547,17.75,18.06999969482422,17.882516860961914,3851100
2020-10-29,17.8700008392334,18.549999237060547,17.860000610351562,18.299999237060547,18.110126495361328,3890700
2020-10-30,18.18000030517578,18.540000915527344,17.899999618530273,18.5,18.308055877685547,4930300
2020-11-02,18.690000534057617,19.600000381469727,18.450000762939453,19.559999465942383,19.357053756713867,5404800
2020-11-03,17.950000762939453,18.1299991607666,16.530000686645508,17.190000534057617,17.011648178100586,14483000
2020-11-04,17.350000381469727,17.3700008392334,16.010000228881836,16.75,16.57621192932129,8883900
2020-11-05,16.899999618530273,17.329999923706055,16.729999542236328,17.170000076293945,16.991853713989258,8219300
2020-11-06,17.329999923706055,17.59000015258789,16.65999984741211,16.889999389648438,16.71475601196289,4318700
2020-11-09,17.75,18.479999542236328,17.0,17.0,16.82361602783203,7867000
2020-11-10,17.139999389648438,17.75,16.860000610351562,17.6200008392334,17.437185287475586,4805500
2020-11-11,17.700000762939453,17.860000610351562,17.479999542236328,17.649999618530273,17.46687126159668,4275400
2020-11-12,17.510000228881836,17.729999542236328,17.100000381469727,17.360000610351562,17.179882049560547,3661600
2020-11-13,17.56999969482422,18.079999923706055,17.520000457763672,18.020000457763672,17.833036422729492,2746600
2020-11-16,18.479999542236328,18.809999465942383,18.170000076293945,18.780000686645508,18.58514976501465,4179800
2020-11-17,18.670000076293945,19.0,18.270000457763672,18.959999084472656,18.763280868530273,3595000
2020-11-18,19.110000610351562,19.770000457763672,18.829999923706055,19.190000534057617,18.990896224975586,4556900
2020-11-19,18.969999313354492,19.610000610351562,18.719999313354492,19.579999923706055,19.376846313476562,3470500
2020-11-20,19.559999465942383,19.670000076293945,19.40999984741211,19.610000610351562,19.406536102294922,3137400
2020-11-23,19.899999618530273,20.760000228881836,19.799999237060547,20.540000915527344,20.32689094543457,4288600
2020-11-24,20.950000762939453,23.190000534057617,20.780000686645508,23.18000030517578,22.939498901367188,13236000
2020-11-25,22.149999618530273,22.860000610351562,21.649999618530273,22.56999969482422,22.335826873779297,6405300
2020-11-27,22.739999771118164,23.18000030517578,22.549999237060547,22.68000030517578,22.444684982299805,2839000
2020-11-30,22.6299991607666,22.649999618530273,21.780000686645508,21.959999084472656,21.732154846191406,6196000
2020-12-01,22.399999618530273,22.5,21.549999237060547,21.760000228881836,21.534229278564453,5356100
2020-12-02,21.540000915527344,21.760000228881836,21.010000228881836,21.239999771118164,21.068035125732422,7002500
2020-12-03,21.360000610351562,21.739999771118164,21.079999923706055,21.229999542236328,21.058116912841797,5763600
2020-12-04,21.469999313354492,22.850000381469727,21.469999313354492,22.780000686645508,22.595569610595703,8090800
2020-12-07,22.670000076293945,22.670000076293945,21.860000610351562,22.049999237060547,21.871477127075195,3901600
2020-12-08,22.049999237060547,22.739999771118164,22.020000457763672,22.3799991607666,22.19880485534668,4477400
2020-12-09,22.68000030517578,22.950000762939453,21.8700008392334,22.40999984741211,22.22856330871582,4009700
2020-12-10,22.079999923706055,22.520000457763672,22.010000228881836,22.25,22.06985855102539,3176900
2020-12-11,22.0,22.360000610351562,21.8700008392334,22.229999542236328,22.050020217895508,5847900
2020-12-14,22.790000915527344,23.700000762939453,22.649999618530273,22.68000030517578,22.496376037597656,7084500
2020-12-15,23.030000686645508,23.260000228881836,22.700000762939453,23.110000610351562,22.922895431518555,8238700
2020-12-16,23.3700008392334,23.3700008392334,22.280000686645508,22.6200008392334,22.436864852905273,3525600
2020-12-17,22.889999389648438,23.280000686645508,22.639999389648438,23.100000381469727,22.91297721862793,7225300
2020-12-18,23.09000015258789,23.469999313354492,22.690000534057617,23.389999389648438,23.20062828063965,10717200
2020-12-21,22.799999237060547,23.299999237060547,22.59000015258789,23.139999389648438,22.952653884887695,3673400
2020-12-22,23.229999542236328,23.280000686645508,21.860000610351562,21.8700008392334,21.692935943603516,6804200
2020-12-23,22.040000915527344,22.260000228881836,21.829999923706055,22.09000015258789,21.911155700683594,3981400
2020-12-24,22.040000915527344,22.200000762939453,21.81999969482422,21.959999084472656,21.78220558166504,1071600
2020-12-28,22.09000015258789,22.34000015258789,21.489999771118164,21.610000610351562,21.435041427612305,2550000
2020-12-29,21.780000686645508,22.100000381469727,21.399999618530273,21.68000030517578,21.50447654724121,2714000
2020-12-30,21.709999084472656,22.3700008392334,21.6200008392334,22.15999984741211,21.980587005615234,2851900
2020-12-31,22.350000381469727,23.399999618530273,22.049999237060547,23.010000228881836,22.823705673217773,5487000
2021-01-04,23.350000381469727,24.020000457763672,23.219999313354492,23.670000076293945,23.478361129760742,6245500
2021-01-05,23.799999237060547,24.610000610351562,23.739999771118164,24.549999237060547,24.351238250732422,5992500
2021-01-06,25.0,26.110000610351562,24.899999618530273,26.049999237060547,25.83909034729004,9969700
2021-01-07,27.350000381469727,27.899999618530273,26.760000228881836,26.90999984741211,26.692129135131836,9087900
2021-01-08,27.010000228881836,27.25,26.139999389648438,26.809999465942383,26.592939376831055,6009300
2021-01-11,26.309999465942383,27.170000076293945,26.020000457763672,26.770000457763672,26.553264617919922,5741600
2021-01-12,26.8799991607666,28.649999618530273,26.510000228881836,28.459999084472656,28.229578018188477,7362500
2021-01-13,28.969999313354492,29.31999969482422,27.90999984741211,28.100000381469727,27.87249755859375,4789800
2021-01-14,28.290000915527344,29.329999923706055,28.260000228881836,28.899999618530273,28.666017532348633,4889600
2021-01-15,28.540000915527344,28.850000381469727,28.09000015258789,28.639999389648438,28.408123016357422,4727100
2021-01-19,28.959999084472656,29.110000610351562,28.079999923706055,28.709999084472656,28.477556228637695,3618700
2021-01-20,28.969999313354492,29.34000015258789,28.25,28.5,28.269258499145508,3627300
2021-01-21,28.68000030517578,28.81999969482422,28.18000030517578,28.40999984741211,28.17998504638672,3105700
2021-01-22,27.809999465942383,28.450000762939453,27.15999984741211,28.329999923706055,28.10063362121582,3395100
2021-01-25,28.75,28.770000457763672,27.579999923706055,28.670000076293945,28.437881469726562,3887200
2021-01-26,28.959999084472656,29.280000686645508,27.3799991607666,27.3799991607666,27.158323287963867,5295900
2021-01-27,26.649999618530273,26.989999771118164,25.6299991607666,26.690000534057617,26.47391128540039,6190300
2021-01-28,27.170000076293945,27.40999984741211,26.389999389648438,27.209999084472656,26.989700317382812,3471300
2021-01-29,27.170000076293945,27.309999465942383,25.829999923706055,25.959999084472656,25.749820709228516,3963900
2021-02-01,26.299999237060547,27.239999771118164,26.100000381469727,26.860000610351562,26.642536163330078,5443800
2021-02-02,27.209999084472656,27.59000015258789,26.5,27.270000457763672,27.04921531677246,3204000
2021-02-03,27.31999969482422,28.079999923706055,27.260000228881836,27.610000610351562,27.386463165283203,4256100
2021-02-04,27.579999923706055,27.899999618530273,27.200000762939453,27.450000762939453,27.227758407592773,3713400
2021-02-05,27.739999771118164,27.940000534057617,27.190000534057617,27.649999618530273,27.426136016845703,4063700
2021-02-08,28.25,29.290000915527344,28.049999237060547,29.09000015258789,28.854480743408203,4987300
2021-02-09,29.100000381469727,29.15999984741211,27.969999313354492,27.979999542236328,27.753467559814453,4306400
2021-02-10,28.270000457763672,28.399999618530273,26.770000457763672,27.889999389648438,27.664194107055664,5735000
2021-02-11,27.959999084472656,28.18000030517578,27.489999771118164,27.850000381469727,27.624521255493164,4696000
2021-02-12,27.780000686645508,29.3700008392334,27.6299991607666,29.270000457763672,29.033023834228516,6058100
2021-02-16,29.809999465942383,31.049999237060547,29.780000686645508,30.649999618530273,30.401851654052734,8086200
2021-02-17,30.200000762939453,30.899999618530273,29.350000381469727,30.43000030517578,30.183631896972656,5680400
2021-02-18,30.270000457763672,30.959999084472656,27.229999542236328,27.649999618530273,27.426136016845703,12438700
2021-02-19,28.639999389648438,29.59000015258789,27.969999313354492,29.079999923706055,28.844562530517578,9118200
2021-02-22,29.1200008392334,30.8799991607666,29.049999237060547,29.700000762939453,29.459545135498047,8698700
2021-02-23,29.780000686645508,29.780000686645508,27.889999389648438,29.530000686645508,29.29092025756836,6331400
2021-02-24,29.549999237060547,33.22999954223633,29.540000915527344,32.119998931884766,31.859947204589844,11943000
2021-02-25,32.11000061035156,32.58000183105469,30.559999465942383,30.780000686645508,30.530799865722656,9821600
2021-02-26,30.469999313354492,30.799999237060547,28.399999618530273,29.399999618530273,29.161970138549805,7288900
2021-03-01,30.3700008392334,31.049999237060547,30.239999771118164,30.709999084472656,30.461362838745117,4676700
2021-03-02,30.8799991607666,32.209999084472656,30.8700008392334,31.229999542236328,30.97715187072754,6141700
2021-03-03,31.43000030517578,32.77000045776367,31.43000030517578,31.559999465942383,31.35468292236328,6430200
2021-03-04,31.3700008392334,31.559999465942383,28.280000686645508,29.56999969482422,29.37763023376465,8056200
2021-03-05,30.110000610351562,30.299999237060547,28.049999237060547,30.06999969482422,29.87437629699707,6580200
2021-03-08,30.200000762939453,31.219999313354492,30.010000228881836,30.700000762939453,30.500280380249023,4713100
2021-03-09,30.989999771118164,31.239999771118164,30.020000457763672,30.780000686645508,30.579757690429688,4711900
2021-03-10,31.06999969482422,33.060001373291016,30.93000030517578,33.060001373291016,32.84492492675781,8459600
2021-03-11,33.61000061035156,34.11000061035156,33.099998474121094,33.45000076293945,33.23238754272461,6716700
2021-03-12,33.5,33.9900016784668,32.599998474121094,33.20000076293945,32.984012603759766,4255500
2021-03-15,34.130001068115234,34.56999969482422,33.52000045776367,34.2400016784668,34.017250061035156,6042600
2021-03-16,33.9900016784668,34.2400016784668,32.95000076293945,33.029998779296875,32.815120697021484,4413100
2021-03-17,32.869998931884766,33.959999084472656,32.630001068115234,33.880001068115234,33.65959167480469,4400700
2021-03-18,33.880001068115234,35.20000076293945,33.29999923706055,33.47999954223633,33.26219177246094,8274900
2021-03-19,33.470001220703125,33.59000015258789,32.31999969482422,33.310001373291016,33.093299865722656,8081800
2021-03-22,33.400001525878906,33.439998626708984,32.09000015258789,32.349998474121094,32.1395378112793,6452000
2021-03-23,31.75,32.130001068115234,30.049999237060547,30.559999465942383,30.361188888549805,7422000
2021-03-24,30.979999542236328,31.25,30.200000762939453,30.209999084472656,30.013463973999023,6596500
2021-03-25,29.649999618530273,31.0,29.100000381469727,30.770000457763672,30.569822311401367,7152000
2021-03-26,31.219999313354492,31.540000915527344,30.360000610351562,31.149999618530273,30.947349548339844,6088500
2021-03-29,31.239999771118164,32.9900016784668,31.079999923706055,31.299999237060547,31.096372604370117,8419400
2021-03-30,31.030000686645508,31.5,30.43000030517578,31.34000015258789,31.136112213134766,3826500
2021-03-31,31.309999465942383,32.18000030517578,30.600000381469727,31.610000610351562,31.40435791015625,7395600
2021-04-01,31.959999084472656,32.2400016784668,30.729999542236328,31.260000228881836,31.0566349029541,4908500
2021-04-05,32.369998931884766,32.439998626708984,30.979999542236328,31.079999923706055,30.877803802490234,5342200
2021-04-06,31.079999923706055,31.68000030517578,30.649999618530273,30.959999084472656,30.758586883544922,7185800
2021-04-07,30.93000030517578,31.1200008392334,30.299999237060547,30.799999237060547,30.599626541137695,3707700
2021-04-08,30.799999237060547,31.06999969482422,30.110000610351562,31.040000915527344,30.83806610107422,5461400
2021-04-09,30.989999771118164,31.59000015258789,30.829999923706055,31.469999313354492,31.265268325805664,4602300
2021-04-12,31.850000381469727,32.189998626708984,31.43000030517578,31.770000457763672,31.563316345214844,5209100
2021-04-13,32.25,32.59000015258789,31.3700008392334,32.25,32.040191650390625,4680500
2021-04-14,32.439998626708984,33.880001068115234,32.2599983215332,33.33000183105469,33.11316680908203,5337900
2021-04-15,33.52000045776367,33.59000015258789,32.68000030517578,33.130001068115234,32.91447067260742,3543500
2021-04-16,33.65999984741211,34.06999969482422,33.16999816894531,33.459999084472656,33.24232482910156,3611100
2021-04-19,33.529998779296875,33.619998931884766,32.2599983215332,32.72999954223633,32.51707077026367,4442500
2021-04-20,32.560001373291016,32.709999084472656,31.469999313354492,32.209999084472656,32.00045394897461,4392000
2021-04-21,32.099998474121094,33.41999816894531,31.540000915527344,33.380001068115234,33.162845611572266,3573600
2021-04-22,33.380001068115234,33.84000015258789,32.880001068115234,33.060001373291016,32.84492492675781,3831600
2021-04-23,33.349998474121094,34.029998779296875,32.90999984741211,33.95000076293945,33.72913360595703,3218300
2021-04-26,34.099998474121094,35.27000045776367,34.0,34.779998779296875,34.553733825683594,4674400
2021-04-27,34.52000045776367,36.040000915527344,34.52000045776367,35.54999923706055,35.3187255859375,9011400
2021-04-28,35.38999938964844,36.25,35.33000183105469,36.15999984741211,35.92475509643555,6084300
2021-04-29,36.54999923706055,36.790000915527344,35.529998779296875,36.29999923706055,36.0638427734375,6251700
2021-04-30,35.95000076293945,36.31999969482422,35.119998931884766,35.18000030517578,34.95112991333008,4739700
2021-05-03,35.29999923706055,35.91999816894531,34.790000915527344,35.029998779296875,34.80210876464844,6731700
2021-05-04,32.790000915527344,34.56999969482422,32.45000076293945,34.33000183105469,34.10666275024414,11673300
2021-05-05,34.619998931884766,34.95000076293945,33.709999084472656,34.90999984741211,34.682891845703125,7062800
2021-05-06,35.029998779296875,35.5,34.060001373291016,35.459999084472656,35.229312896728516,6842200
2021-05-07,35.36000061035156,37.130001068115234,34.869998931884766,37.0,36.75929641723633,5747100
2021-05-10,37.36000061035156,37.400001525878906,35.470001220703125,35.5099983215332,35.27898406982422,6920200
2021-05-11,34.7400016784668,35.77000045776367,34.060001373291016,35.220001220703125,34.99087142944336,5660900
2021-05-12,35.220001220703125,35.810001373291016,34.72999954223633,35.25,35.02067947387695,7548600
2021-05-13,35.29999923706055,35.939998626708984,34.060001373291016,34.68000030517578,34.45438766479492,5573600
2021-05-14,35.099998474121094,36.54999923706055,35.04999923706055,36.4900016784668,36.25261306762695,4616800
2021-05-17,36.439998626708984,37.16999816894531,36.040000915527344,37.060001373291016,36.81890106201172,4230900
2021-05-18,37.099998474121094,38.22999954223633,36.43000030517578,36.470001220703125,36.23274230957031,6128500
2021-05-19,35.72999954223633,35.90999984741211,34.939998626708984,35.31999969482422,35.0902214050293,5965600
2021-05-20,35.290000915527344,35.4900016784668,34.279998779296875,34.95000076293945,34.72262954711914,5342800
2021-05-21,35.310001373291016,35.869998931884766,35.029998779296875,35.459999084472656,35.229312896728516,5669600
2021-05-24,35.459999084472656,36.380001068115234,35.31999969482422,35.70000076293945,35.467750549316406,3688600
2021-05-25,36.0,36.75,34.72999954223633,34.77000045776367,34.543800354003906,5600600
2021-05-26,34.5,35.720001220703125,34.13999938964844,35.45000076293945,35.21937561035156,4950800
2021-05-27,35.7599983215332,36.15999984741211,35.41999816894531,35.9900016784668,35.755863189697266,7099100
2021-05-28,36.119998931884766,36.439998626708984,35.790000915527344,36.13999938964844,35.90488815307617,3770900
2021-06-01,36.619998931884766,37.70000076293945,36.619998931884766,37.54999923706055,37.30571365356445,4018700
2021-06-02,37.849998474121094,37.900001525878906,36.689998626708984,37.29999923706055,37.13150405883789,3565300
2021-06-03,37.02000045776367,37.54999923706055,36.650001525878906,37.38999938964844,37.221099853515625,2488100
2021-06-04,37.310001373291016,37.880001068115234,35.36000061035156,36.040000915527344,35.877197265625,9883900
2021-06-07,36.439998626708984,36.619998931884766,35.560001373291016,35.91999816894531,35.75773620605469,4046000
2021-06-08,35.63999938964844,36.029998779296875,34.9900016784668,35.779998779296875,35.618370056152344,3876100
2021-06-09,35.470001220703125,35.5,34.810001373291016,34.95000076293945,34.79212188720703,4292900
2021-06-10,35.439998626708984,35.689998626708984,34.40999984741211,34.439998626708984,34.284423828125,4083600
2021-06-11,34.84000015258789,35.209999084472656,34.43000030517578,34.59000015258789,34.433746337890625,4472000
2021-06-14,34.5,34.77000045776367,33.040000915527344,33.130001068115234,32.980342864990234,5478000
2021-06-15,33.16999816894531,33.349998474121094,32.29999923706055,33.060001373291016,32.91065979003906,6313600
2021-06-16,32.939998626708984,32.939998626708984,32.13999938964844,32.650001525878906,32.50251388549805,6779800
2021-06-17,32.439998626708984,32.52000045776367,30.049999237060547,30.350000381469727,30.212900161743164,10005100
2021-06-18,29.850000381469727,30.479999542236328,29.600000381469727,29.920000076293945,29.78484344482422,10643400
2021-06-21,30.610000610351562,31.170000076293945,30.530000686645508,30.84000015258789,30.700687408447266,11143900
2021-06-22,31.139999389648438,31.56999969482422,30.649999618530273,31.079999923706055,30.93960189819336,6777900
2021-06-23,31.079999923706055,31.510000228881836,30.959999084472656,30.989999771118164,30.85000991821289,3592700
2021-06-24,31.299999237060547,31.639999389648438,30.770000457763672,31.229999542236328,31.088926315307617,6301900
2021-06-25,31.540000915527344,31.760000228881836,31.139999389648438,31.200000762939453,31.05906105041504,5043200
2021-06-28,31.190000534057617,31.200000762939453,30.110000610351562,30.43000030517578,30.292539596557617,4571800
2021-06-29,30.969999313354492,31.350000381469727,30.440000534057617,30.799999237060547,30.66086769104004,4343600
2021-06-30,30.809999465942383,31.920000076293945,30.6200008392334,31.90999984741211,31.765851974487305,6112100
2021-07-01,32.4900016784668,32.95000076293945,31.68000030517578,31.790000915527344,31.64639663696289,6087000
2021-07-02,31.790000915527344,31.8700008392334,31.06999969482422,31.440000534057617,31.297975540161133,2782400
2021-07-06,31.34000015258789,31.34000015258789,29.969999313354492,30.290000915527344,30.153173446655273,5624600
2021-07-07,30.260000228881836,30.81999969482422,29.770000457763672,30.559999465942383,30.421951293945312,4132200
2021-07-08,29.8700008392334,31.06999969482422,29.639999389648438,30.75,30.611093521118164,4370200
2021-07-09,31.290000915527344,32.04999923706055,31.110000610351562,31.790000915527344,31.64639663696289,3838700
2021-07-12,31.290000915527344,32.130001068115234,30.950000762939453,31.860000610351562,31.716079711914062,3116500
2021-07-13,31.989999771118164,32.150001525878906,31.1299991607666,31.290000915527344,31.14865493774414,2818900
2021-07-14,31.559999465942383,32.33000183105469,31.0,31.079999923706055,30.93960189819336,2839900
2021-07-15,30.889999389648438,31.399999618530273,30.270000457763672,30.530000686645508,30.392087936401367,2858100
2021-07-16,30.84000015258789,30.940000534057617,29.239999771118164,29.59000015258789,29.45633316040039,5277700
2021-07-19,28.709999084472656,28.959999084472656,28.260000228881836,28.790000915527344,28.659950256347656,4865600
2021-07-20,28.899999618530273,29.940000534057617,28.729999542236328,29.700000762939453,29.565837860107422,3720100
2021-07-21,30.049999237060547,30.690000534057617,30.049999237060547,30.450000762939453,30.312450408935547,3354200
2021-07-22,30.420000076293945,30.479999542236328,29.780000686645508,30.149999618530273,30.013803482055664,2113500
2021-07-23,30.200000762939453,30.299999237060547,29.520000457763672,29.850000381469727,29.715160369873047,2259000
2021-07-26,30.0,30.420000076293945,29.670000076293945,30.3700008392334,30.232810974121094,2722700
2021-07-27,30.030000686645508,30.3799991607666,29.40999984741211,29.950000762939453,29.814708709716797,2420800
2021-07-28,30.270000457763672,30.770000457763672,29.700000762939453,30.489999771118164,30.35226821899414,2728500
2021-07-29,31.1200008392334,31.459999084472656,30.729999542236328,31.1299991607666,30.989376068115234,3178100
2021-07-30,31.200000762939453,32.119998931884766,31.110000610351562,31.229999542236328,31.088926315307617,6078900
2021-08-02,31.40999984741211,31.790000915527344,29.920000076293945,29.920000076293945,29.78484344482422,4825600
2021-08-03,30.25,31.450000762939453,29.6200008392334,31.34000015258789,31.198427200317383,5978400
2021-08-04,31.540000915527344,31.8700008392334,30.360000610351562,30.610000610351562,30.471725463867188,5817200
2021-08-05,30.850000381469727,31.299999237060547,30.610000610351562,30.700000762939453,30.561321258544922,2873300
2021-08-06,31.209999084472656,31.59000015258789,31.030000686645508,31.489999771118164,31.34775161743164,2524600
2021-08-09,31.469999313354492,32.58000183105469,31.299999237060547,32.560001373291016,32.41291809082031,4936600
2021-08-10,32.689998626708984,34.02000045776367,32.66999816894531,33.650001525878906,33.49799346923828,5461200
2021-08-11,33.9900016784668,34.45000076293945,33.40999984741211,34.130001068115234,33.975826263427734,3826900
2021-08-12,34.0,34.189998626708984,33.08000183105469,33.90999984741211,33.75681686401367,3938200
2021-08-13,33.88999938964844,34.0,33.439998626708984,33.560001373291016,33.40840148925781,3065100
2021-08-16,33.06999969482422,33.06999969482422,32.060001373291016,32.470001220703125,32.32332229614258,3319800
2021-08-17,32.15999984741211,32.56999969482422,30.729999542236328,31.200000762939453,31.05906105041504,4570600
2021-08-18,31.09000015258789,31.739999771118164,30.84000015258789,30.90999984741211,30.77037239074707,2695400
2021-08-19,30.079999923706055,30.399999618530273,29.139999389648438,29.56999969482422,29.436424255371094,6122000
2021-08-20,29.950000762939453,30.739999771118164,29.860000610351562,30.719999313354492,30.581228256225586,4993100
2021-08-23,31.190000534057617,31.65999984741211,31.059999465942383,31.260000228881836,31.118789672851562,3472800
2021-08-24,31.920000076293945,32.61000061035156,31.829999923706055,32.290000915527344,32.14413833618164,3026600
2021-08-25,32.099998474121094,32.63999938964844,31.690000534057617,32.34000015258789,32.193912506103516,2037700
2021-08-26,32.290000915527344,32.369998931884766,31.6299991607666,31.75,31.606576919555664,2284900
2021-08-27,32.0099983215332,32.869998931884766,32.0099983215332,32.650001525878906,32.50251388549805,2451400
2021-08-30,32.81999969482422,32.880001068115234,32.130001068115234,32.29999923706055,32.154090881347656,1847700
2021-08-31,32.310001373291016,32.38999938964844,31.8799991607666,32.18000030517578,32.03463363647461,4014800
2021-09-01,32.029998779296875,32.04999923706055,31.139999389648438,31.809999465942383,31.740280151367188,2764400
2021-09-02,31.25,32.540000915527344,31.149999618530273,32.43000030517578,32.35892105102539,4160800
2021-09-03,32.52000045776367,32.880001068115234,32.0,32.150001525878906,32.07953643798828,2908700
2021-09-07,31.850000381469727,32.619998931884766,31.639999389648438,32.150001525878906,32.07953643798828,3323900
2021-09-08,32.11000061035156,32.25,30.860000610351562,31.1299991607666,31.061771392822266,2190600
2021-09-09,30.84000015258789,31.860000610351562,30.579999923706055,31.56999969482422,31.50080680847168,1899900
2021-09-10,31.899999618530273,32.31999969482422,31.65999984741211,31.780000686645508,31.71034812927246,2832100
2021-09-13,32.349998474121094,32.41999816894531,31.65999984741211,32.130001068115234,32.0595817565918,2933100
2021-09-14,32.5,32.86000061035156,31.829999923706055,32.040000915527344,31.969778060913086,3574200
2021-09-15,32.38999938964844,33.70000076293945,32.27000045776367,33.63999938964844,33.56626892089844,3555000
2021-09-16,33.56999969482422,34.150001525878906,33.15999984741211,33.75,33.676029205322266,2942600
2021-09-17,33.5099983215332,33.779998779296875,32.66999816894531,33.61000061035156,33.53633499145508,5064600
2021-09-20,32.060001373291016,32.470001220703125,31.469999313354492,32.15999984741211,32.089515686035156,4359200
2021-09-21,32.65999984741211,32.81999969482422,31.850000381469727,32.41999816894531,32.348941802978516,2802400
2021-09-22,32.540000915527344,33.52000045776367,32.38999938964844,33.18000030517578,33.10728073120117,3742600
2021-09-23,33.7400016784668,35.040000915527344,33.65999984741211,34.970001220703125,34.89335632324219,4930700
2021-09-24,34.849998474121094,36.34000015258789,34.7599983215332,35.86000061035156,35.78140640258789,4669100
2021-09-27,36.290000915527344,37.5099983215332,36.290000915527344,36.84000015258789,36.75925827026367,5342300
2021-09-28,36.75,37.22999954223633,36.380001068115234,36.560001373291016,36.47987365722656,4622000
2021-09-29,36.70000076293945,36.7599983215332,36.029998779296875,36.4900016784668,36.41002655029297,2687000
2021-09-30,36.619998931884766,36.90999984741211,35.650001525878906,35.720001220703125,35.6417121887207,3507600
2021-10-01,36.040000915527344,37.9900016784668,36.040000915527344,37.79999923706055,37.7171516418457,4783300
2021-10-04,38.06999969482422,38.939998626708984,37.65999984741211,38.27000045776367,38.18612289428711,5488300
2021-10-05,38.29999923706055,38.77000045776367,37.56999969482422,38.52000045776367,38.43557357788086,4780100
2021-10-06,38.02000045776367,38.4900016784668,37.099998474121094,38.36000061035156,38.27592468261719,4279000
2021-10-07,38.90999984741211,39.95000076293945,38.720001220703125,39.540000915527344,39.453338623046875,4319500
2021-10-08,39.779998779296875,40.560001373291016,39.279998779296875,40.400001525878906,40.31145477294922,5084400
2021-10-11,41.0,42.16999816894531,40.939998626708984,41.91999816894531,41.828121185302734,6039600
2021-10-12,41.56999969482422,42.220001220703125,41.060001373291016,41.45000076293945,41.359153747558594,5026300
2021-10-13,41.75,41.83000183105469,40.68000030517578,40.72999954223633,40.64073181152344,5551800
2021-10-14,41.310001373291016,41.939998626708984,41.040000915527344,41.38999938964844,41.299285888671875,4001600
2021-10-15,41.75,41.84000015258789,41.08000183105469,41.470001220703125,41.379112243652344,3706300
2021-10-18,41.029998779296875,41.93000030517578,40.880001068115234,41.869998931884766,41.77823257446289,3228800
2021-10-19,42.0,42.040000915527344,41.290000915527344,41.81999969482422,41.72834014892578,2550600
2021-10-20,41.720001220703125,43.2400016784668,41.40999984741211,42.470001220703125,42.37691879272461,5871200
2021-10-21,41.939998626708984,42.2599983215332,41.2599983215332,42.16999816894531,42.077571868896484,3932300
2021-10-22,42.38999938964844,42.9900016784668,41.66999816894531,42.0099983215332,41.91792297363281,2652700
2021-10-25,42.52000045776367,42.95000076293945,42.209999084472656,42.43000030517578,42.337005615234375,2805400
2021-10-26,42.349998474121094,42.40999984741211,41.310001373291016,41.869998931884766,41.77823257446289,3048900
2021-10-27,41.4900016784668,41.779998779296875,40.41999816894531,41.15999984741211,41.06978988647461,5121800
2021-10-28,41.369998931884766,42.029998779296875,41.2599983215332,41.869998931884766,41.77823257446289,3599600
2021-10-29,41.599998474121094,41.939998626708984,41.16999816894531,41.56999969482422,41.47888946533203,3543800
2021-11-01,41.25,42.02000045776367,40.61000061035156,41.459999084472656,41.3691291809082,6646300
2021-11-02,39.79999923706055,40.06999969482422,36.599998474121094,37.63999938964844,37.55750274658203,14583100
2021-11-03,37.70000076293945,39.779998779296875,37.099998474121094,39.47999954223633,39.393470764160156,6415600
2021-11-04,39.36000061035156,39.88999938964844,38.41999816894531,38.79999923706055,38.714962005615234,4556800
2021-11-05,37.0,37.43000030517578,36.56999969482422,37.349998474121094,37.26813888549805,22077300
2021-11-08,37.4900016784668,38.40999984741211,37.470001220703125,37.720001220703125,37.6373291015625,14272600
2021-11-09,37.869998931884766,38.25,36.849998474121094,37.5099983215332,37.42778778076172,8329900
2021-11-10,37.400001525878906,37.83000183105469,35.779998779296875,36.08000183105469,36.00092315673828,6902100
2021-11-11,36.59000015258789,37.349998474121094,36.400001525878906,36.810001373291016,36.72932434082031,5026300
2021-11-12,36.79999923706055,37.630001068115234,36.599998474121094,37.38999938964844,37.30805206298828,4230400
2021-11-15,37.45000076293945,38.459999084472656,37.08000183105469,37.88999938964844,37.80695343017578,4978600
2021-11-16,38.0,38.09000015258789,36.91999816894531,37.099998474121094,37.01868438720703,7513200
2021-11-17,37.29999923706055,37.59000015258789,36.34000015258789,36.38999938964844,36.31024169921875,5625300
2021-11-18,36.7400016784668,37.099998474121094,36.279998779296875,36.81999969482422,36.73929977416992,3744000
2021-11-19,36.47999954223633,36.59000015258789,35.86000061035156,36.25,36.17055130004883,5966700
2021-11-22,36.599998474121094,36.86000061035156,36.220001220703125,36.40999984741211,36.3302001953125,3357700
2021-11-23,36.66999816894531,37.0099983215332,36.0,36.75,36.66945266723633,2977500
2021-11-24,36.29999923706055,36.689998626708984,36.029998779296875,36.349998474121094,36.270328521728516,3143400
2021-11-26,35.099998474121094,35.459999084472656,34.689998626708984,35.31999969482422,35.24258804321289,3869800
2021-11-29,35.90999984741211,36.15999984741211,35.150001525878906,36.029998779296875,35.95103073120117,4858200
2021-11-30,35.72999954223633,36.25,34.130001068115234,34.220001220703125,34.14500045776367,7679700
2021-12-01,35.189998626708984,35.47999954223633,33.59000015258789,33.619998931884766,33.619998931884766,4771900
2021-12-02,34.22999954223633,34.93000030517578,33.900001525878906,34.63999938964844,34.63999938964844,6264600
2021-12-03,34.7400016784668,35.4900016784668,34.06999969482422,34.40999984741211,34.40999984741211,4543800