Volt/voltron/data/MGM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	15.579999923706055	15.9399995803833	15.470000267028809	15.789999961853027	15.782931327819824	16267300
3	2020-07-27	15.760000228881836	15.770000457763672	14.649999618530273	14.960000038146973	14.953302383422852	24905900
4	2020-07-28	14.800000190734863	15.819999694824219	14.760000228881836	15.40999984741211	15.403100967407227	21069100
5	2020-07-29	15.649999618530273	16.260000228881836	15.569999694824219	16.25	16.242725372314453	21980500
6	2020-07-30	16.18000030517578	16.700000762939453	16.040000915527344	16.639999389648438	16.632549285888672	26814500
7	2020-07-31	15.989999771118164	16.489999771118164	15.579999923706055	16.09000015258789	16.08279800415039	31854500
8	2020-08-03	15.979999542236328	16.510000228881836	15.84000015258789	16.31999969482422	16.312692642211914	16552000
9	2020-08-04	16.329999923706055	16.790000915527344	16.290000915527344	16.719999313354492	16.71251106262207	27744700
10	2020-08-05	17.030000686645508	17.309999465942383	16.309999465942383	16.719999313354492	16.71251106262207	18857900
11	2020-08-06	16.690000534057617	18.600000381469727	16.559999465942383	18.459999084472656	18.45173454284668	35867700
12	2020-08-07	18.290000915527344	19.389999389648438	18.25	19.030000686645508	19.021480560302734	34572100
13	2020-08-10	22.479999542236328	23.790000915527344	20.8799991607666	21.649999618530273	21.640310287475586	71219700
14	2020-08-11	22.420000076293945	22.479999542236328	21.190000534057617	21.5	21.490375518798828	34396000
15	2020-08-12	21.940000534057617	21.950000762939453	20.690000534057617	21.1299991607666	21.12053871154785	22983000
16	2020-08-13	20.8700008392334	21.68000030517578	20.719999313354492	21.34000015258789	21.330446243286133	13891900
17	2020-08-14	21.170000076293945	21.850000381469727	20.959999084472656	21.809999465942383	21.800235748291016	12499600
18	2020-08-17	21.719999313354492	21.8799991607666	20.920000076293945	21.3799991607666	21.37042808532715	13079800
19	2020-08-18	21.190000534057617	21.31999969482422	20.729999542236328	20.950000762939453	20.940624237060547	13632500
20	2020-08-19	20.889999389648438	21.209999084472656	20.75	20.899999618530273	20.890644073486328	8905900
21	2020-08-20	20.59000015258789	21.079999923706055	20.399999618530273	20.829999923706055	20.820674896240234	8932400
22	2020-08-21	20.979999542236328	21.700000762939453	20.950000762939453	21.15999984741211	21.150527954101562	11687600
23	2020-08-24	21.290000915527344	22.280000686645508	21.020000457763672	22.270000457763672	22.260032653808594	16972000
24	2020-08-25	22.5	22.649999618530273	21.780000686645508	22.09000015258789	22.08011245727539	11798600
25	2020-08-26	22.1299991607666	22.18000030517578	21.790000915527344	21.989999771118164	21.98015594482422	8602200
26	2020-08-27	22.15999984741211	23.43000030517578	22.1299991607666	22.809999465942383	22.799787521362305	17222100
27	2020-08-28	23.3700008392334	24.3700008392334	22.969999313354492	23.860000610351562	23.849321365356445	23232400
28	2020-08-31	23.6299991607666	23.649999618530273	22.5	22.5	22.489925384521484	16378500
29	2020-09-01	22.260000228881836	23.010000228881836	21.860000610351562	22.770000457763672	22.759807586669922	10692600
30	2020-09-02	22.780000686645508	23.829999923706055	22.5	23.719999313354492	23.709381103515625	15983900
31	2020-09-03	23.6200008392334	24.420000076293945	22.59000015258789	23.06999969482422	23.05967140197754	20332900
32	2020-09-04	23.329999923706055	23.940000534057617	22.469999313354492	23.520000457763672	23.50947380065918	17960500
33	2020-09-08	22.850000381469727	23.700000762939453	22.610000610351562	23.170000076293945	23.15962791442871	16423000
34	2020-09-09	23.25	23.350000381469727	22.600000381469727	23.110000610351562	23.10264778137207	11791800
35	2020-09-10	23.5	24.1299991607666	22.81999969482422	22.84000015258789	22.832731246948242	17978600
36	2020-09-11	23.06999969482422	23.1200008392334	21.920000076293945	22.729999542236328	22.722766876220703	17238700
37	2020-09-14	22.389999389648438	23.15999984741211	22.3799991607666	23.059999465942383	23.05265998840332	15286400
38	2020-09-15	23.079999923706055	24.25	22.889999389648438	23.739999771118164	23.732444763183594	17376900
39	2020-09-16	23.690000534057617	23.780000686645508	22.549999237060547	23.010000228881836	23.002676010131836	19776900
40	2020-09-17	22.5	22.8799991607666	21.959999084472656	22.520000457763672	22.512832641601562	16060200
41	2020-09-18	22.239999771118164	22.700000762939453	21.68000030517578	22.020000457763672	22.01299285888672	29475200
42	2020-09-21	21.229999542236328	21.479999542236328	20.56999969482422	21.09000015258789	21.083288192749023	15206000
43	2020-09-22	21.190000534057617	21.760000228881836	21.010000228881836	21.6200008392334	21.613121032714844	11744700
44	2020-09-23	21.639999389648438	22.3799991607666	21.34000015258789	21.3799991607666	21.37319564819336	11920600
45	2020-09-24	21.229999542236328	21.709999084472656	20.65999984741211	21.190000534057617	21.183258056640625	11581000
46	2020-09-25	21.290000915527344	22.25	21.190000534057617	22.100000381469727	22.092967987060547	9566100
47	2020-09-28	22.610000610351562	22.860000610351562	22.079999923706055	22.6299991607666	22.6227970123291	9763300
48	2020-09-29	22.579999923706055	22.579999923706055	21.360000610351562	21.719999313354492	21.713085174560547	12633900
49	2020-09-30	21.899999618530273	22.549999237060547	21.579999923706055	21.75	21.74307632446289	10563700
50	2020-10-01	21.940000534057617	22.229999542236328	21.6200008392334	21.81999969482422	21.81305503845215	11812700
51	2020-10-02	21.0	21.90999984741211	20.8799991607666	21.65999984741211	21.653104782104492	10349600
52	2020-10-05	21.829999923706055	22.020000457763672	21.399999618530273	21.549999237060547	21.543140411376953	8373000
53	2020-10-06	21.920000076293945	22.260000228881836	21.049999237060547	21.049999237060547	21.043298721313477	13850400
54	2020-10-07	21.420000076293945	21.75	21.290000915527344	21.5	21.4931583404541	9566400
55	2020-10-08	21.790000915527344	22.030000686645508	21.43000030517578	21.93000030517578	21.92302131652832	10073500
56	2020-10-09	21.8700008392334	22.079999923706055	21.31999969482422	21.360000610351562	21.353200912475586	9724000
57	2020-10-12	21.280000686645508	21.489999771118164	21.049999237060547	21.399999618530273	21.393190383911133	8445000
58	2020-10-13	21.100000381469727	21.239999771118164	20.75	20.969999313354492	20.963327407836914	12788000
59	2020-10-14	21.06999969482422	21.420000076293945	20.829999923706055	21.09000015258789	21.083288192749023	11004500
60	2020-10-15	20.75	21.18000030517578	20.68000030517578	21.15999984741211	21.15326690673828	9135100
61	2020-10-16	21.100000381469727	21.479999542236328	20.860000610351562	21.239999771118164	21.233238220214844	8258700
62	2020-10-19	21.350000381469727	21.489999771118164	20.690000534057617	20.799999237060547	20.793378829956055	7462400
63	2020-10-20	21.100000381469727	21.670000076293945	20.899999618530273	21.40999984741211	21.40318489074707	7730700
64	2020-10-21	21.34000015258789	21.56999969482422	21.09000015258789	21.40999984741211	21.40318489074707	6674100
65	2020-10-22	21.950000762939453	22.690000534057617	21.899999618530273	22.6200008392334	22.612802505493164	10089100
66	2020-10-23	22.690000534057617	23.469999313354492	22.479999542236328	23.360000610351562	23.35256576538086	11559300
67	2020-10-26	22.860000610351562	22.889999389648438	21.700000762939453	22.1299991607666	22.122955322265625	8967500
68	2020-10-27	21.969999313354492	22.1200008392334	20.829999923706055	21.040000915527344	21.03330421447754	11241000
69	2020-10-28	20.239999771118164	20.639999389648438	19.809999465942383	20.100000381469727	20.093603134155273	18868700
70	2020-10-29	20.06999969482422	21.34000015258789	20.010000228881836	21.290000915527344	21.283226013183594	12640300
71	2020-10-30	20.280000686645508	20.739999771118164	19.549999237060547	20.56999969482422	20.563453674316406	16617500
72	2020-11-02	20.56999969482422	21.170000076293945	20.56999969482422	20.969999313354492	20.963327407836914	9304900
73	2020-11-03	21.270000457763672	21.899999618530273	21.270000457763672	21.75	21.74307632446289	6671800
74	2020-11-04	21.790000915527344	22.440000534057617	21.420000076293945	21.440000534057617	21.433177947998047	8346800
75	2020-11-05	21.81999969482422	22.3799991607666	21.719999313354492	21.84000015258789	21.833049774169922	9641900
76	2020-11-06	21.799999237060547	22.139999389648438	21.510000228881836	22.020000457763672	22.01299285888672	7146900
77	2020-11-09	25.65999984741211	27.5	24.6299991607666	25.299999237060547	25.291948318481445	25238700
78	2020-11-10	25.15999984741211	25.399999618530273	24.079999923706055	24.780000686645508	24.772113800048828	10639700
79	2020-11-11	24.780000686645508	24.780000686645508	23.90999984741211	23.979999542236328	23.972368240356445	8982100
80	2020-11-12	23.59000015258789	23.780000686645508	23.25	23.690000534057617	23.68246078491211	13597100
81	2020-11-13	23.719999313354492	25.899999618530273	23.719999313354492	25.899999618530273	25.891756057739258	15524300
82	2020-11-16	27.280000686645508	27.280000686645508	26.190000534057617	26.510000228881836	26.501564025878906	16039200
83	2020-11-17	26.0	26.709999084472656	25.510000228881836	26.420000076293945	26.411592483520508	8455600
84	2020-11-18	26.520000457763672	28.059999465942383	26.110000610351562	26.90999984741211	26.90143585205078	14038000
85	2020-11-19	26.649999618530273	27.280000686645508	26.510000228881836	27.239999771118164	27.231332778930664	9319400
86	2020-11-20	27.100000381469727	27.350000381469727	26.209999084472656	26.209999084472656	26.201658248901367	8886200
87	2020-11-23	26.489999771118164	26.850000381469727	25.790000915527344	26.149999618530273	26.14167594909668	12715300
88	2020-11-24	26.959999084472656	28.559999465942383	26.959999084472656	28.450000762939453	28.440946578979492	12189000
89	2020-11-25	28.0	28.6200008392334	27.65999984741211	28.389999389648438	28.380964279174805	7322200
90	2020-11-27	28.450000762939453	29.270000457763672	28.420000076293945	28.6200008392334	28.610891342163086	4089200
91	2020-11-30	28.760000228881836	28.93000030517578	27.59000015258789	28.25	28.241008758544922	9636800
92	2020-12-01	28.850000381469727	29.18000030517578	28.399999618530273	28.809999465942383	28.800830841064453	7026700
93	2020-12-02	28.6299991607666	29.610000610351562	28.229999542236328	29.350000381469727	29.34065818786621	7298800
94	2020-12-03	29.579999923706055	30.600000381469727	29.520000457763672	29.90999984741211	29.900480270385742	8955600
95	2020-12-04	30.25	30.790000915527344	29.510000228881836	30.719999313354492	30.710224151611328	15150900
96	2020-12-07	30.639999389648438	30.790000915527344	29.5	29.829999923706055	29.820505142211914	8518900
97	2020-12-08	29.5	30.350000381469727	29.5	29.889999389648438	29.88048553466797	6277600
98	2020-12-09	30.149999618530273	30.489999771118164	29.690000534057617	29.940000534057617	29.933475494384766	8245400
99	2020-12-10	29.639999389648438	31.049999237060547	29.579999923706055	30.93000030517578	30.923261642456055	7864900
100	2020-12-11	30.790000915527344	31.079999923706055	29.75	30.18000030517578	30.173425674438477	7804200
101	2020-12-14	30.68000030517578	30.709999084472656	29.3799991607666	29.510000228881836	29.503570556640625	9620200
102	2020-12-15	30.010000228881836	30.850000381469727	29.530000686645508	30.760000228881836	30.753297805786133	6611600
103	2020-12-16	30.809999465942383	31.170000076293945	30.40999984741211	30.979999542236328	30.973249435424805	7005800
104	2020-12-17	31.15999984741211	31.190000534057617	30.65999984741211	31.1200008392334	31.11322021484375	6241500
105	2020-12-18	31.059999465942383	31.829999923706055	30.8700008392334	31.670000076293945	31.66309928894043	11638100
106	2020-12-21	30.350000381469727	31.0	29.950000762939453	30.489999771118164	30.483356475830078	8974000
107	2020-12-22	30.479999542236328	30.59000015258789	29.790000915527344	30.350000381469727	30.343387603759766	5747000
108	2020-12-23	30.5	31.389999389648438	30.459999084472656	30.979999542236328	30.973249435424805	4214300
109	2020-12-24	31.030000686645508	31.030000686645508	30.56999969482422	30.739999771118164	30.73330307006836	1775200
110	2020-12-28	31.0	31.6200008392334	30.90999984741211	31.290000915527344	31.28318214416504	5283000
111	2020-12-29	31.40999984741211	31.479999542236328	30.6200008392334	30.770000457763672	30.763296127319336	4605200
112	2020-12-30	30.780000686645508	31.489999771118164	30.780000686645508	31.190000534057617	31.183204650878906	4393800
113	2020-12-31	31.190000534057617	31.8700008392334	30.719999313354492	31.510000228881836	31.50313377380371	15717600
114	2021-01-04	31.690000534057617	32.380001068115234	29.579999923706055	29.700000762939453	29.69352912902832	23558600
115	2021-01-05	29.520000457763672	30.479999542236328	29.40999984741211	30.360000610351562	30.353384017944336	10127300
116	2021-01-06	30.959999084472656	31.739999771118164	30.530000686645508	31.18000030517578	31.17320442199707	12357600
117	2021-01-07	31.309999465942383	31.40999984741211	30.270000457763672	30.600000381469727	30.593332290649414	9925200
118	2021-01-08	30.700000762939453	31.860000610351562	30.389999389648438	31.360000610351562	31.353168487548828	15359800
119	2021-01-11	30.610000610351562	31.1200008392334	30.40999984741211	30.790000915527344	30.78329086303711	8422700
120	2021-01-12	30.90999984741211	30.950000762939453	30.15999984741211	30.290000915527344	30.28339958190918	8129900
121	2021-01-13	30.18000030517578	30.219999313354492	29.469999313354492	30.040000915527344	30.033456802368164	6504200
122	2021-01-14	30.059999465942383	30.469999313354492	29.719999313354492	30.280000686645508	30.27340316772461	6496500
123	2021-01-15	30.09000015258789	30.190000534057617	29.34000015258789	29.799999237060547	29.793506622314453	8736500
124	2021-01-19	30.709999084472656	31.25	30.479999542236328	30.530000686645508	30.523347854614258	11015300
125	2021-01-20	30.6299991607666	31.270000457763672	30.520000457763672	31.059999465942383	31.05323028564453	7528600
126	2021-01-21	31.030000686645508	31.68000030517578	30.829999923706055	31.530000686645508	31.523130416870117	6957300
127	2021-01-22	31.0	31.799999237060547	30.75	31.389999389648438	31.383161544799805	8525900
128	2021-01-25	31.1299991607666	31.239999771118164	29.729999542236328	29.979999542236328	29.973466873168945	15248100
129	2021-01-26	30.15999984741211	30.309999465942383	29.540000915527344	29.59000015258789	29.58355140686035	8888000
130	2021-01-27	28.959999084472656	29.1299991607666	27.809999465942383	28.360000610351562	28.35382080078125	10023400
131	2021-01-28	28.979999542236328	29.90999984741211	28.790000915527344	29.559999465942383	29.553560256958008	7619700
132	2021-01-29	29.3799991607666	29.540000915527344	28.440000534057617	28.559999465942383	28.55377769470215	7835600
133	2021-02-01	28.799999237060547	29.399999618530273	28.780000686645508	29.270000457763672	29.263622283935547	6642800
134	2021-02-02	29.8700008392334	31.139999389648438	29.760000228881836	30.639999389648438	30.63332176208496	10432600
135	2021-02-03	30.829999923706055	31.1299991607666	30.549999237060547	30.889999389648438	30.883268356323242	5718800
136	2021-02-04	31.15999984741211	32.540000915527344	31.100000381469727	32.47999954223633	32.47291946411133	8759500
137	2021-02-05	33.0	34.65999984741211	32.95000076293945	34.25	34.24253463745117	11526400
138	2021-02-08	34.93000030517578	35.70000076293945	34.5099983215332	35.599998474121094	35.59223937988281	9361200
139	2021-02-09	35.310001373291016	36.20000076293945	34.880001068115234	35.81999969482422	35.81219482421875	8988400
140	2021-02-10	36.040000915527344	36.70000076293945	35.58000183105469	36.470001220703125	36.46205139160156	13842900
141	2021-02-11	35.68000030517578	36.349998474121094	34.689998626708984	35.29999923706055	35.29230880737305	10213900
142	2021-02-12	35.40999984741211	35.9900016784668	34.81999969482422	35.93000030517578	35.92216873168945	6933100
143	2021-02-16	35.70000076293945	36.040000915527344	34.970001220703125	34.9900016784668	34.98237991333008	12121700
144	2021-02-17	35.0	36.0	34.310001373291016	34.959999084472656	34.9523811340332	10580800
145	2021-02-18	34.54999923706055	35.439998626708984	34.11000061035156	35.040000915527344	35.03236770629883	7614200
146	2021-02-19	35.25	36.5099983215332	35.11000061035156	36.41999816894531	36.41205978393555	8713400
147	2021-02-22	36.5	38.79999923706055	36.470001220703125	37.52000045776367	37.51182556152344	12294900
148	2021-02-23	38.5	39.90999984741211	37.29999923706055	39.59000015258789	39.58137130737305	15120100
149	2021-02-24	39.11000061035156	39.2400016784668	38.38999938964844	38.630001068115234	38.62158203125	15574100
150	2021-02-25	38.84000015258789	38.95000076293945	36.45000076293945	36.70000076293945	36.69200134277344	13529200
151	2021-02-26	37.66999816894531	38.470001220703125	36.77000045776367	37.790000915527344	37.781768798828125	14262600
152	2021-03-01	38.599998474121094	38.65999984741211	37.290000915527344	38.29999923706055	38.29165267944336	7459900
153	2021-03-02	37.790000915527344	38.900001525878906	37.650001525878906	38.540000915527344	38.5316047668457	9428400
154	2021-03-03	39.029998779296875	39.63999938964844	38.34000015258789	38.83000183105469	38.821537017822266	8278500
155	2021-03-04	38.900001525878906	39.29999923706055	35.849998474121094	37.290000915527344	37.28187561035156	12387100
156	2021-03-05	37.470001220703125	37.54999923706055	34.13999938964844	37.13999938964844	37.13190460205078	10842700
157	2021-03-08	37.56999969482422	38.63999938964844	36.779998779296875	37.849998474121094	37.84175491333008	10148600
158	2021-03-09	38.349998474121094	38.43000030517578	37.29999923706055	37.47999954223633	37.47480010986328	6687300
159	2021-03-10	37.56999969482422	38.09000015258789	37.08000183105469	37.619998931884766	37.614784240722656	6444200
160	2021-03-11	37.75	40.4900016784668	37.689998626708984	39.189998626708984	39.184566497802734	14136300
161	2021-03-12	38.90999984741211	39.650001525878906	38.630001068115234	38.97999954223633	38.9745979309082	8074700
162	2021-03-15	40.97999954223633	42.040000915527344	40.349998474121094	40.959999084472656	40.95431900024414	13903000
163	2021-03-16	40.900001525878906	40.91999816894531	39.45000076293945	39.90999984741211	39.90446472167969	8766900
164	2021-03-17	39.630001068115234	41.36000061035156	39.630001068115234	41.22999954223633	41.22428512573242	8566300
165	2021-03-18	41.150001525878906	41.290000915527344	39.5	39.5099983215332	39.504520416259766	9262500
166	2021-03-19	39.59000015258789	40.45000076293945	38.810001373291016	40.029998779296875	40.02444839477539	8932000
167	2021-03-22	40.09000015258789	40.099998474121094	38.7599983215332	39.029998779296875	39.02458953857422	7273500
168	2021-03-23	38.56999969482422	38.97999954223633	37.09000015258789	37.34000015258789	37.33482360839844	9826800
169	2021-03-24	37.810001373291016	38.599998474121094	36.79999923706055	36.900001525878906	36.8948860168457	9598500
170	2021-03-25	35.97999954223633	38.029998779296875	35.56999969482422	37.959999084472656	37.95473861694336	9601500
171	2021-03-26	38.18000030517578	38.2400016784668	36.52000045776367	37.68000030517578	37.67477798461914	7816900
172	2021-03-29	37.54999923706055	37.689998626708984	36.650001525878906	37.15999984741211	37.15484619140625	7809700
173	2021-03-30	37.20000076293945	38.380001068115234	37.16999816894531	38.209999084472656	38.2047004699707	5668500
174	2021-03-31	38.18000030517578	38.45000076293945	37.81999969482422	37.9900016784668	37.98473358154297	7029900
175	2021-04-01	38.25	39.86000061035156	37.97999954223633	39.70000076293945	39.694496154785156	8840500
176	2021-04-05	41.380001068115234	42.630001068115234	41.0	41.70000076293945	41.694217681884766	13884200
177	2021-04-06	41.75	42.7400016784668	41.41999816894531	41.52000045776367	41.514244079589844	10311900
178	2021-04-07	41.45000076293945	41.61000061035156	40.72999954223633	41.09000015258789	41.08430480957031	6764700
179	2021-04-08	41.119998931884766	42.2400016784668	40.5099983215332	42.13999938964844	42.1341552734375	8191000
180	2021-04-09	42.0	42.11000061035156	41.13999938964844	41.77000045776367	41.76420974731445	4883300
181	2021-04-12	41.58000183105469	41.599998474121094	40.66999816894531	41.15999984741211	41.154293060302734	5732500
182	2021-04-13	40.59000015258789	41.34000015258789	39.84000015258789	40.9900016784668	40.984317779541016	9363200
183	2021-04-14	41.189998626708984	42.02000045776367	41.0	41.2599983215332	41.254276275634766	6532800
184	2021-04-15	41.5	41.5	39.68000030517578	39.689998626708984	39.68449783325195	7631000
185	2021-04-16	40.0099983215332	40.31999969482422	39.79999923706055	40.2599983215332	40.254417419433594	9657200
186	2021-04-19	40.209999084472656	40.27000045776367	39.56999969482422	39.75	39.74448776245117	5395700
187	2021-04-20	39.33000183105469	39.650001525878906	38.0	39.54999923706055	39.544517517089844	11061100
188	2021-04-21	39.34000015258789	41.2599983215332	38.66999816894531	41.20000076293945	41.19429016113281	10859100
189	2021-04-22	40.939998626708984	42.099998474121094	40.369998931884766	40.75	40.74435043334961	8846700
190	2021-04-23	41.04999923706055	41.54999923706055	40.84000015258789	41.5099983215332	41.50424575805664	4217900
191	2021-04-26	41.7599983215332	42.29999923706055	41.38999938964844	41.470001220703125	41.46425247192383	4853900
192	2021-04-27	41.560001373291016	42.45000076293945	41.29999923706055	42.20000076293945	42.194149017333984	6999300
193	2021-04-28	42.380001068115234	42.560001373291016	41.369998931884766	42.02000045776367	42.01417541503906	8148600
194	2021-04-29	42.70000076293945	42.7400016784668	39.9900016784668	40.41999816894531	40.41439437866211	9734900
195	2021-04-30	40.099998474121094	40.97999954223633	39.91999816894531	40.720001220703125	40.71435546875	6054500
196	2021-05-03	40.97999954223633	41.54999923706055	40.68000030517578	41.2599983215332	41.254276275634766	4646200
197	2021-05-04	41.0	41.04999923706055	39.529998779296875	40.5099983215332	40.50437927246094	5918800
198	2021-05-05	41.150001525878906	42.22999954223633	40.93000030517578	41.75	41.74420928955078	7131500
199	2021-05-06	41.0099983215332	41.34000015258789	38.810001373291016	38.90999984741211	38.904605865478516	12211300
200	2021-05-07	39.25	40.2400016784668	39.13999938964844	39.91999816894531	39.91446304321289	7348900
201	2021-05-10	40.02000045776367	40.11000061035156	39.130001068115234	39.459999084472656	39.45452880859375	7344900
202	2021-05-11	38.4900016784668	39.36000061035156	38.04999923706055	38.7599983215332	38.7546272277832	6879700
203	2021-05-12	38.5	38.90999984741211	36.9900016784668	37.13999938964844	37.134849548339844	8667700
204	2021-05-13	37.400001525878906	38.130001068115234	36.65999984741211	37.470001220703125	37.46480941772461	8139200
205	2021-05-14	37.77000045776367	39.27000045776367	37.709999084472656	39.11000061035156	39.104576110839844	6589800
206	2021-05-17	38.70000076293945	38.81999969482422	37.81999969482422	38.75	38.74462890625	7678800
207	2021-05-18	39.720001220703125	40.83000183105469	39.45000076293945	39.47999954223633	39.474525451660156	15354400
208	2021-05-19	38.25	39.470001220703125	38.25	39.279998779296875	39.27455139160156	9078300
209	2021-05-20	39.380001068115234	39.970001220703125	38.70000076293945	39.90999984741211	39.90446472167969	7512900
210	2021-05-21	40.15999984741211	40.630001068115234	39.63999938964844	39.70000076293945	39.694496154785156	6244600
211	2021-05-24	40.0	42.119998931884766	39.75	41.7400016784668	41.73421859741211	10774000
212	2021-05-25	42.130001068115234	43.25	41.790000915527344	42.209999084472656	42.20414733886719	10601900
213	2021-05-26	42.33000183105469	43.11000061035156	42.20000076293945	42.86000061035156	42.854061126708984	9286300
214	2021-05-27	42.79999923706055	43.900001525878906	42.25	43.790000915527344	43.783931732177734	11986400
215	2021-05-28	43.650001525878906	43.650001525878906	42.58000183105469	42.869998931884766	42.86405563354492	6297800
216	2021-06-01	43.150001525878906	43.560001373291016	43.130001068115234	43.38999938964844	43.38398361206055	6748300
217	2021-06-02	43.54999923706055	43.619998931884766	43.04999923706055	43.22999954223633	43.22400665283203	5023400
218	2021-06-03	43.09000015258789	43.130001068115234	42.279998779296875	42.54999923706055	42.54410171508789	4176400
219	2021-06-04	43.02000045776367	43.22999954223633	42.36000061035156	42.77000045776367	42.764068603515625	3639200
220	2021-06-07	42.59000015258789	43.47999954223633	42.4900016784668	43.40999984741211	43.40398406982422	5211400
221	2021-06-08	43.0	44.400001525878906	42.959999084472656	44.15999984741211	44.15387725830078	7660700
222	2021-06-09	44.060001373291016	44.099998474121094	43.27000045776367	43.540000915527344	43.536922454833984	5275800
223	2021-06-10	43.630001068115234	43.88999938964844	42.5099983215332	42.66999816894531	42.6669807434082	5698000
224	2021-06-11	42.70000076293945	43.220001220703125	42.5099983215332	43.209999084472656	43.20694351196289	4252500
225	2021-06-14	43.04999923706055	43.31999969482422	42.060001373291016	42.220001220703125	42.217018127441406	3495200
226	2021-06-15	42.2400016784668	42.83000183105469	42.119998931884766	42.2400016784668	42.23701477050781	3481600
227	2021-06-16	42.18000030517578	42.5099983215332	41.650001525878906	42.099998474121094	42.097023010253906	4301400
228	2021-06-17	42.08000183105469	42.790000915527344	41.060001373291016	41.369998931884766	41.36707305908203	4593000
229	2021-06-18	40.79999923706055	41.41999816894531	40.5	40.86000061035156	40.857112884521484	6580500
230	2021-06-21	41.06999969482422	42.209999084472656	40.75	42.09000015258789	42.0870246887207	4632400
231	2021-06-22	42.06999969482422	42.56999969482422	41.52000045776367	42.29999923706055	42.2970085144043	3437100
232	2021-06-23	42.369998931884766	43.439998626708984	42.31999969482422	43.119998931884766	43.11695098876953	6326800
233	2021-06-24	44.150001525878906	45.34000015258789	44.04999923706055	44.060001373291016	44.056888580322266	9579500
234	2021-06-25	44.06999969482422	44.20000076293945	43.72999954223633	43.88999938964844	43.886898040771484	7532900
235	2021-06-28	43.650001525878906	43.75	41.7400016784668	42.38999938964844	42.387001037597656	6589100
236	2021-06-29	42.5	42.83000183105469	42.04999923706055	42.189998626708984	42.187015533447266	4219200
237	2021-06-30	42.20000076293945	43.130001068115234	42.09000015258789	42.650001525878906	42.64698791503906	4100200
238	2021-07-01	42.970001220703125	43.81999969482422	42.810001373291016	43.52000045776367	43.51692581176758	4903700
239	2021-07-02	43.58000183105469	43.689998626708984	43.06999969482422	43.25	43.246944427490234	3635600
240	2021-07-06	43.2400016784668	43.279998779296875	41.150001525878906	41.25	41.24708557128906	5426500
241	2021-07-07	41.18000030517578	41.650001525878906	39.75	40.36000061035156	40.357147216796875	5691900
242	2021-07-08	39.189998626708984	40.66999816894531	39.02000045776367	40.310001373291016	40.307151794433594	5259900
243	2021-07-09	40.7599983215332	41.97999954223633	40.349998474121094	41.599998474121094	41.5970573425293	5345600
244	2021-07-12	41.25	41.939998626708984	40.849998474121094	41.529998779296875	41.527061462402344	3733500
245	2021-07-13	41.310001373291016	41.369998931884766	40.47999954223633	40.650001525878906	40.64712905883789	3895800
246	2021-07-14	41.0	41.29999923706055	39.779998779296875	39.970001220703125	39.9671745300293	4381700
247	2021-07-15	39.689998626708984	39.77000045776367	38.59000015258789	39.20000076293945	39.19723129272461	7532000
248	2021-07-16	39.63999938964844	39.880001068115234	37.75	37.93000030517578	37.92731857299805	6755200
249	2021-07-19	36.029998779296875	37.599998474121094	35.720001220703125	36.630001068115234	36.627410888671875	10117900
250	2021-07-20	36.689998626708984	38.779998779296875	36.369998931884766	38.38999938964844	38.38728713989258	6011300
251	2021-07-21	38.619998931884766	39.9900016784668	38.619998931884766	39.86000061035156	39.857181549072266	5706100
252	2021-07-22	39.650001525878906	39.650001525878906	38.7400016784668	39.22999954223633	39.22722625732422	4253800
253	2021-07-23	39.43000030517578	39.58000183105469	38.54999923706055	38.7599983215332	38.757259368896484	5003800
254	2021-07-26	38.599998474121094	39.189998626708984	37.9900016784668	39.189998626708984	39.18722915649414	4481100
255	2021-07-27	38.84000015258789	39.25	37.27000045776367	38.040000915527344	38.03731155395508	6059300
256	2021-07-28	38.439998626708984	39.02000045776367	37.43000030517578	38.400001525878906	38.39728546142578	5111200
257	2021-07-29	38.599998474121094	39.08000183105469	38.099998474121094	38.16999816894531	38.167301177978516	5826900
258	2021-07-30	37.709999084472656	38.75	37.38999938964844	37.529998779296875	37.527347564697266	6633900
259	2021-08-02	37.970001220703125	39.09000015258789	37.25	37.369998931884766	37.36735534667969	6779300
260	2021-08-03	37.369998931884766	37.5	36.099998474121094	36.95000076293945	36.9473876953125	8330300
261	2021-08-04	37.79999923706055	38.59000015258789	37.18000030517578	37.27000045776367	37.267364501953125	9937700
262	2021-08-05	37.0	40.0	36.709999084472656	39.66999816894531	39.66719436645508	10520700
263	2021-08-06	39.900001525878906	40.099998474121094	39.31999969482422	39.810001373291016	39.807186126708984	6721900
264	2021-08-09	39.70000076293945	39.70000076293945	38.31999969482422	39.209999084472656	39.20722579956055	5318000
265	2021-08-10	39.380001068115234	39.90999984741211	39.11000061035156	39.720001220703125	39.717193603515625	4826800
266	2021-08-11	39.540000915527344	40.63999938964844	39.099998474121094	40.560001373291016	40.557132720947266	4772700
267	2021-08-12	40.5	40.75	39.84000015258789	40.709999084472656	40.707122802734375	3928500
268	2021-08-13	40.779998779296875	40.90999984741211	40.220001220703125	40.40999984741211	40.407142639160156	4145600
269	2021-08-16	40.02000045776367	40.02000045776367	38.90999984741211	39.41999816894531	39.41720962524414	5379700
270	2021-08-17	38.790000915527344	38.91999816894531	37.5	37.93000030517578	37.92731857299805	5839900
271	2021-08-18	37.79999923706055	38.9900016784668	37.56999969482422	38.63999938964844	38.63726806640625	6277900
272	2021-08-19	38.0	38.58000183105469	37.209999084472656	37.65999984741211	37.6573371887207	5704500
273	2021-08-20	37.4900016784668	38.41999816894531	37.369998931884766	38.400001525878906	38.39728546142578	5346000
274	2021-08-23	38.9900016784668	39.77000045776367	38.86000061035156	39.52000045776367	39.517208099365234	4546000
275	2021-08-24	40.0	41.25	39.95000076293945	40.90999984741211	40.907108306884766	9188600
276	2021-08-25	41.06999969482422	42.2400016784668	40.70000076293945	42.130001068115234	42.12702178955078	6090100
277	2021-08-26	41.900001525878906	42.70000076293945	41.61000061035156	41.97999954223633	41.97703170776367	5147500
278	2021-08-27	42.150001525878906	43.63999938964844	42.099998474121094	43.31999969482422	43.31693649291992	5293500
279	2021-08-30	43.09000015258789	43.20000076293945	42.38999938964844	42.65999984741211	42.656982421875	5260000
280	2021-08-31	42.689998626708984	42.97999954223633	42.189998626708984	42.619998931884766	42.61698532104492	6090500
281	2021-09-01	42.849998474121094	42.91999816894531	42.150001525878906	42.20000076293945	42.197017669677734	4250700
282	2021-09-02	42.47999954223633	43.0	41.900001525878906	42.560001373291016	42.55699157714844	4975900
283	2021-09-03	42.47999954223633	43.400001525878906	42.119998931884766	42.540000915527344	42.53699493408203	4342400
284	2021-09-07	42.41999816894531	43.619998931884766	42.20000076293945	43.439998626708984	43.436927795410156	4455900
285	2021-09-08	43.2400016784668	43.77000045776367	41.95000076293945	42.439998626708984	42.4370002746582	5694200
286	2021-09-09	42.45000076293945	43.150001525878906	42.310001373291016	42.7599983215332	42.7599983215332	4367600
287	2021-09-10	43.0	43.040000915527344	42.2599983215332	42.290000915527344	42.290000915527344	4809100
288	2021-09-13	43.400001525878906	43.400001525878906	41.88999938964844	43.099998474121094	43.099998474121094	7157300
289	2021-09-14	41.72999954223633	42.189998626708984	40.72999954223633	41.40999984741211	41.40999984741211	8339600
290	2021-09-15	40.59000015258789	40.75	39.2400016784668	40.380001068115234	40.380001068115234	13062100
291	2021-09-16	40.13999938964844	41.66999816894531	39.939998626708984	41.29999923706055	41.29999923706055	5999600
292	2021-09-17	41.27000045776367	42.380001068115234	41.18000030517578	41.540000915527344	41.540000915527344	8317000
293	2021-09-20	40.689998626708984	41.97999954223633	40.4900016784668	41.279998779296875	41.279998779296875	6657700
294	2021-09-21	41.70000076293945	42.720001220703125	39.81999969482422	40.54999923706055	40.54999923706055	14128600
295	2021-09-22	41.16999816894531	43.900001525878906	41.09000015258789	43.02000045776367	43.02000045776367	15119400
296	2021-09-23	43.099998474121094	45.099998474121094	43.02000045776367	44.650001525878906	44.650001525878906	13326200
297	2021-09-24	44.75	45.36000061035156	44.130001068115234	44.619998931884766	44.619998931884766	8561900
298	2021-09-27	44.66999816894531	46.06999969482422	44.61000061035156	45.09000015258789	45.09000015258789	8472300
299	2021-09-28	45.040000915527344	45.52000045776367	44.709999084472656	44.880001068115234	44.880001068115234	6103200
300	2021-09-29	45.13999938964844	45.290000915527344	43.58000183105469	43.849998474121094	43.849998474121094	6458400
301	2021-09-30	44.0	44.029998779296875	43.06999969482422	43.150001525878906	43.150001525878906	5422000
302	2021-10-01	43.34000015258789	45.099998474121094	43.279998779296875	44.86000061035156	44.86000061035156	9734000
303	2021-10-04	44.77000045776367	45.2400016784668	44.20000076293945	44.5099983215332	44.5099983215332	6065600
304	2021-10-05	44.65999984741211	45.90999984741211	44.2599983215332	44.959999084472656	44.959999084472656	7800900
305	2021-10-06	44.349998474121094	44.959999084472656	43.970001220703125	44.63999938964844	44.63999938964844	3917900
306	2021-10-07	45.099998474121094	45.369998931884766	44.5099983215332	44.77000045776367	44.77000045776367	7121700
307	2021-10-08	44.95000076293945	45.11000061035156	44.380001068115234	44.43000030517578	44.43000030517578	7719600
308	2021-10-11	44.349998474121094	45.220001220703125	44.25	44.41999816894531	44.41999816894531	6068900
309	2021-10-12	45.2599983215332	48.939998626708984	45.11000061035156	48.689998626708984	48.689998626708984	28085000
310	2021-10-13	48.529998779296875	48.93000030517578	47.66999816894531	48.150001525878906	48.150001525878906	9389800
311	2021-10-14	48.650001525878906	48.880001068115234	47.95000076293945	48.439998626708984	48.439998626708984	4484800
312	2021-10-15	48.95000076293945	49.130001068115234	47.869998931884766	47.95000076293945	47.95000076293945	4300200
313	2021-10-18	47.810001373291016	48.369998931884766	47.36000061035156	48.2400016784668	48.2400016784668	4783500
314	2021-10-19	48.560001373291016	48.56999969482422	47.36000061035156	47.470001220703125	47.470001220703125	4677200
315	2021-10-20	47.45000076293945	47.88999938964844	46.77000045776367	47.06999969482422	47.06999969482422	3698200
316	2021-10-21	47.0	48.470001220703125	47.0	48.09000015258789	48.09000015258789	5524900
317	2021-10-22	48.099998474121094	48.439998626708984	47.61000061035156	48.029998779296875	48.029998779296875	2955500
318	2021-10-25	48.04999923706055	48.630001068115234	47.7599983215332	48.150001525878906	48.150001525878906	3090200
319	2021-10-26	48.43000030517578	48.689998626708984	47.0	47.2400016784668	47.2400016784668	4697300
320	2021-10-27	47.38999938964844	47.650001525878906	46.93000030517578	47.02000045776367	47.02000045776367	3546500
321	2021-10-28	47.25	47.279998779296875	46.150001525878906	46.970001220703125	46.970001220703125	3720500
322	2021-10-29	46.90999984741211	47.77000045776367	46.689998626708984	47.15999984741211	47.15999984741211	4891600
323	2021-11-01	47.439998626708984	48.47999954223633	47.060001373291016	48.470001220703125	48.470001220703125	5011100
324	2021-11-02	48.029998779296875	48.06999969482422	47.099998474121094	47.880001068115234	47.880001068115234	4366000
325	2021-11-03	47.75	49.0099983215332	47.16999816894531	48.70000076293945	48.70000076293945	6789600
326	2021-11-04	49.470001220703125	50.38999938964844	47.02000045776367	47.400001525878906	47.400001525878906	9351000
327	2021-11-05	49.970001220703125	51.029998779296875	49.2400016784668	50.369998931884766	50.369998931884766	8354900
328	2021-11-08	50.91999816894531	51.16999816894531	48.52000045776367	48.540000915527344	48.540000915527344	5860700
329	2021-11-09	48.439998626708984	48.68000030517578	47.02000045776367	47.33000183105469	47.33000183105469	5282900
330	2021-11-10	46.81999969482422	47.650001525878906	45.90999984741211	46.060001373291016	46.060001373291016	3659300
331	2021-11-11	46.189998626708984	46.279998779296875	45.349998474121094	45.41999816894531	45.41999816894531	3584800
332	2021-11-12	45.599998474121094	45.7400016784668	44.61000061035156	45.09000015258789	45.09000015258789	4621800
333	2021-11-15	45.47999954223633	46.09000015258789	45.369998931884766	45.81999969482422	45.81999969482422	3104500
334	2021-11-16	45.900001525878906	46.04999923706055	44.869998931884766	45.650001525878906	45.650001525878906	4465900
335	2021-11-17	45.5099983215332	46.20000076293945	45.2400016784668	45.5099983215332	45.5099983215332	3016000
336	2021-11-18	45.529998779296875	45.779998779296875	44.25	44.33000183105469	44.33000183105469	4485600
337	2021-11-19	43.79999923706055	44.77000045776367	43.540000915527344	44.279998779296875	44.279998779296875	6216000
338	2021-11-22	44.63999938964844	45.15999984741211	44.04999923706055	44.540000915527344	44.540000915527344	4642700
339	2021-11-23	44.56999969482422	44.959999084472656	42.40999984741211	42.5099983215332	42.5099983215332	8433300
340	2021-11-24	42.11000061035156	43.470001220703125	41.790000915527344	42.83000183105469	42.83000183105469	5426600
341	2021-11-26	40.0	41.9900016784668	39.16999816894531	41.849998474121094	41.849998474121094	7728500
342	2021-11-29	42.4900016784668	42.97999954223633	40.9900016784668	41.130001068115234	41.130001068115234	7368200
343	2021-11-30	40.79999923706055	41.13999938964844	39.0099983215332	39.58000183105469	39.58000183105469	9225800
344	2021-12-01	40.31999969482422	41.939998626708984	38.11000061035156	38.29999923706055	38.29999923706055	10532500
345	2021-12-02	38.81999969482422	41.560001373291016	38.54999923706055	41.22999954223633	41.22999954223633	10105700
346	2021-12-03	40.88999938964844	41.209999084472656	39.689998626708984	40.16999816894531	40.16999816894531	7683400