Volt/voltron/data/DIS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	115.69999694824219	118.20999908447266	115.52999877929688	117.61000061035156	117.61000061035156	8233300
3	2020-07-27	117.19999694824219	117.41999816894531	115.68000030517578	116.30999755859375	116.30999755859375	9413000
4	2020-07-28	115.45999908447266	116.83999633789062	114.68000030517578	116.18000030517578	116.18000030517578	6821100
5	2020-07-29	116.22000122070312	116.70999908447266	115.11000061035156	115.61000061035156	115.61000061035156	9496500
6	2020-07-30	114.91000366210938	116.29000091552734	113.37000274658203	115.66000366210938	115.66000366210938	9713500
7	2020-07-31	115.22000122070312	117.05000305175781	114.12000274658203	116.94000244140625	116.94000244140625	9601000
8	2020-08-03	116.16999816894531	117.12000274658203	115.3499984741211	116.3499984741211	116.3499984741211	10229200
9	2020-08-04	115.95999908447266	118.3499984741211	115.76000213623047	117.29000091552734	117.29000091552734	17293900
10	2020-08-05	123.37000274658203	130.30999755859375	123.27999877929688	127.61000061035156	127.61000061035156	53000200
11	2020-08-06	126.95999908447266	131.6300048828125	125.61000061035156	130.82000732421875	130.82000732421875	27238000
12	2020-08-07	130.22000122070312	131.94000244140625	128.66000366210938	129.92999267578125	129.92999267578125	16088600
13	2020-08-10	129.75	131.32000732421875	128.49000549316406	128.7899932861328	128.7899932861328	8529200
14	2020-08-11	130.52999877929688	132.75999450683594	130.0	130.49000549316406	130.49000549316406	13885700
15	2020-08-12	130.6699981689453	133.0	130.49000549316406	131.7899932861328	131.7899932861328	12204200
16	2020-08-13	130.63999938964844	132.35000610351562	130.4499969482422	130.9600067138672	130.9600067138672	6468600
17	2020-08-14	130.00999450683594	131.0800018310547	129.74000549316406	130.52999877929688	130.52999877929688	6507600
18	2020-08-17	130.10000610351562	130.13999938964844	128.5399932861328	129.3699951171875	129.3699951171875	7492200
19	2020-08-18	129.44000244140625	129.58999633789062	128.36000061035156	128.9199981689453	128.9199981689453	6714600
20	2020-08-19	129.25	130.22000122070312	127.43000030517578	127.7699966430664	127.7699966430664	7624200
21	2020-08-20	126.80000305175781	128.4499969482422	126.52999877929688	128.1199951171875	128.1199951171875	4918100
22	2020-08-21	127.72000122070312	128.30999755859375	127.2300033569336	127.44000244140625	127.44000244140625	6064700
23	2020-08-24	128.14999389648438	130.8800048828125	127.93000030517578	130.69000244140625	130.69000244140625	7613600
24	2020-08-25	130.8300018310547	131.08999633789062	129.30999755859375	129.7899932861328	129.7899932861328	5494400
25	2020-08-26	130.0	132.60000610351562	129.52000427246094	132.17999267578125	132.17999267578125	8447800
26	2020-08-27	133.0	136.36000061035156	132.82000732421875	133.72999572753906	133.72999572753906	13667600
27	2020-08-28	134.5	136.8000030517578	133.5800018310547	135.5399932861328	135.5399932861328	11020100
28	2020-08-31	135.25	135.5399932861328	131.25	131.8699951171875	131.8699951171875	11617500
29	2020-09-01	131.9199981689453	133.61000061035156	130.88999938964844	133.5500030517578	133.5500030517578	7351200
30	2020-09-02	133.6300048828125	135.9199981689453	133.25999450683594	135.38999938964844	135.38999938964844	8187800
31	2020-09-03	135.24000549316406	137.24000549316406	132.02000427246094	133.24000549316406	133.24000549316406	12079200
32	2020-09-04	133.75	134.8800048828125	129.4199981689453	131.99000549316406	131.99000549316406	11248300
33	2020-09-08	131.99000549316406	137.13999938964844	130.86000061035156	134.1999969482422	134.1999969482422	17257300
34	2020-09-09	134.27999877929688	135.5500030517578	132.25999450683594	133.36000061035156	133.36000061035156	8891800
35	2020-09-10	133.5800018310547	136.75	132.74000549316406	133.22000122070312	133.22000122070312	9853400
36	2020-09-11	133.74000549316406	133.74000549316406	131.08999633789062	131.75	131.75	7165300
37	2020-09-14	132.52999877929688	132.92999267578125	130.89999389648438	131.25	131.25	8391900
38	2020-09-15	131.4600067138672	132.5399932861328	131.00999450683594	131.24000549316406	131.24000549316406	7289100
39	2020-09-16	132.1699981689453	133.6199951171875	131.39999389648438	132.08999633789062	132.08999633789062	6601000
40	2020-09-17	130.5500030517578	131.77000427246094	128.60000610351562	130.22000122070312	130.22000122070312	6723500
41	2020-09-18	129.5	130.7899932861328	128.1199951171875	128.6300048828125	128.6300048828125	9916300
42	2020-09-21	125.9800033569336	126.88999938964844	123.58999633789062	125.41000366210938	125.41000366210938	10352700
43	2020-09-22	125.26000213623047	127.47000122070312	124.69999694824219	127.20999908447266	127.20999908447266	6978800
44	2020-09-23	127.06999969482422	127.30000305175781	122.9000015258789	123.27999877929688	123.27999877929688	8323600
45	2020-09-24	121.93000030517578	123.80000305175781	120.77999877929688	122.48999786376953	122.48999786376953	8480000
46	2020-09-25	121.36000061035156	124.19000244140625	120.9800033569336	124.0	124.0	6851800
47	2020-09-28	125.75	126.86000061035156	125.37000274658203	125.98999786376953	125.98999786376953	6283700
48	2020-09-29	125.91999816894531	126.29000091552734	123.68000030517578	125.4000015258789	125.4000015258789	7405800
49	2020-09-30	123.23999786376953	125.55000305175781	123.23999786376953	124.08000183105469	124.08000183105469	13642500
50	2020-10-01	124.94000244140625	125.47000122070312	122.41999816894531	123.30999755859375	123.30999755859375	8908300
51	2020-10-02	121.98999786376953	123.68000030517578	121.69000244140625	122.55000305175781	122.55000305175781	6490200
52	2020-10-05	123.26000213623047	123.5999984741211	122.33000183105469	123.37000274658203	123.37000274658203	5919200
53	2020-10-06	123.12999725341797	124.19000244140625	120.61000061035156	120.93000030517578	120.93000030517578	9052000
54	2020-10-07	121.94999694824219	123.30999755859375	120.93000030517578	122.91000366210938	122.91000366210938	10187800
55	2020-10-08	123.58000183105469	123.75	122.41999816894531	123.08999633789062	123.08999633789062	7404600
56	2020-10-09	123.8499984741211	125.55000305175781	123.33000183105469	124.9800033569336	124.9800033569336	11502200
57	2020-10-12	124.9000015258789	125.94000244140625	123.7300033569336	124.97000122070312	124.97000122070312	10958200
58	2020-10-13	129.8000030517578	131.36000061035156	127.9000015258789	128.9600067138672	128.9600067138672	22389000
59	2020-10-14	129.13999938964844	129.5	125.29000091552734	126.58999633789062	126.58999633789062	11531500
60	2020-10-15	125.0	127.4000015258789	124.43000030517578	127.36000061035156	127.36000061035156	7744000
61	2020-10-16	127.80999755859375	128.1199951171875	126.33000183105469	126.80999755859375	126.80999755859375	6291700
62	2020-10-19	127.37000274658203	127.4000015258789	123.70999908447266	124.2300033569336	124.2300033569336	6576900
63	2020-10-20	124.58000183105469	125.7300033569336	123.63999938964844	124.94999694824219	124.94999694824219	6161200
64	2020-10-21	124.36000061035156	127.55999755859375	123.83999633789062	126.62999725341797	126.62999725341797	6591500
65	2020-10-22	126.66999816894531	128.10000610351562	125.97000122070312	127.55999755859375	127.55999755859375	5177700
66	2020-10-23	128.10000610351562	128.5	126.3499984741211	128.35000610351562	128.35000610351562	5439900
67	2020-10-26	127.11000061035156	127.11000061035156	122.94999694824219	124.05999755859375	124.05999755859375	8578900
68	2020-10-27	124.02999877929688	124.61000061035156	123.02999877929688	123.30999755859375	123.30999755859375	6813800
69	2020-10-28	121.01000213623047	121.52999877929688	118.31999969482422	118.47000122070312	118.47000122070312	11654700
70	2020-10-29	118.16000366210938	122.62999725341797	117.2300033569336	121.54000091552734	121.54000091552734	9583700
71	2020-10-30	120.63999938964844	121.75	119.08999633789062	121.25	121.25	8090200
72	2020-11-02	122.23999786376953	122.93000030517578	119.80999755859375	120.12999725341797	120.12999725341797	9186000
73	2020-11-03	121.61000061035156	125.06999969482422	121.37000274658203	124.0199966430664	124.0199966430664	8144900
74	2020-11-04	123.58000183105469	126.86000061035156	123.41000366210938	125.06999969482422	125.06999969482422	7483000
75	2020-11-05	126.77999877929688	128.6199951171875	125.80000305175781	126.95999908447266	126.95999908447266	7654800
76	2020-11-06	126.26000213623047	128.0399932861328	124.61000061035156	127.45999908447266	127.45999908447266	6259700
77	2020-11-09	140.25999450683594	147.67999267578125	138.07000732421875	142.58999633789062	142.58999633789062	35634700
78	2020-11-10	139.97000122070312	142.3699951171875	137.6699981689453	142.11000061035156	142.11000061035156	18115400
79	2020-11-11	141.47000122070312	142.0	136.6199951171875	137.82000732421875	137.82000732421875	9600900
80	2020-11-12	136.33999633789062	138.49000549316406	134.10000610351562	135.52000427246094	135.52000427246094	13768200
81	2020-11-13	140.89999389648438	141.19000244140625	136.52000427246094	138.36000061035156	138.36000061035156	21062300
82	2020-11-16	141.57000732421875	144.74000549316406	141.57000732421875	144.6699981689453	144.6699981689453	16382500
83	2020-11-17	144.39999389648438	144.8300018310547	142.55999755859375	144.5	144.5	9354900
84	2020-11-18	144.5	145.47999572753906	143.35000610351562	143.89999389648438	143.89999389648438	9456200
85	2020-11-19	142.57000732421875	143.3000030517578	141.6999969482422	141.72000122070312	141.72000122070312	8892500
86	2020-11-20	141.7100067138672	142.61000061035156	140.86000061035156	141.07000732421875	141.07000732421875	8481600
87	2020-11-23	142.4499969482422	147.75	141.6999969482422	145.97999572753906	145.97999572753906	12887000
88	2020-11-24	148.16000366210938	151.86000061035156	147.85000610351562	151.49000549316406	151.49000549316406	16711700
89	2020-11-25	150.27000427246094	150.27000427246094	147.24000549316406	149.08999633789062	149.08999633789062	9552000
90	2020-11-27	149.0	150.35000610351562	146.52999877929688	147.1300048828125	147.1300048828125	5306400
91	2020-11-30	147.05999755859375	148.69000244140625	146.2899932861328	148.00999450683594	148.00999450683594	9710100
92	2020-12-01	149.57000732421875	151.39999389648438	149.0	149.44000244140625	149.44000244140625	8825500
93	2020-12-02	149.49000549316406	154.00999450683594	148.33999633789062	153.61000061035156	153.61000061035156	10601900
94	2020-12-03	153.4499969482422	154.44000244140625	152.1300048828125	153.24000549316406	153.24000549316406	9063200
95	2020-12-04	153.69000244140625	154.67999267578125	152.80999755859375	154.13999938964844	154.13999938964844	6033300
96	2020-12-07	153.17999267578125	153.8800048828125	152.25999450683594	153.67999267578125	153.67999267578125	6815500
97	2020-12-08	152.4199981689453	154.8800048828125	152.25	153.72000122070312	153.72000122070312	7900600
98	2020-12-09	156.2899932861328	157.4600067138672	153.88999938964844	154.42999267578125	154.42999267578125	10804300
99	2020-12-10	153.32000732421875	155.33999633789062	152.5	154.69000244140625	154.69000244140625	8993200
100	2020-12-11	169.67999267578125	179.4499969482422	165.3300018310547	175.72000122070312	175.72000122070312	87410700
101	2020-12-14	173.8000030517578	177.3000030517578	168.80999755859375	169.3000030517578	169.3000030517578	30939400
102	2020-12-15	170.49000549316406	174.47000122070312	167.82000732421875	173.94000244140625	173.94000244140625	18802600
103	2020-12-16	173.99000549316406	174.85000610351562	171.6199951171875	173.1199951171875	173.1199951171875	11105800
104	2020-12-17	173.82000732421875	174.83999633789062	171.9600067138672	173.5500030517578	173.5500030517578	9004600
105	2020-12-18	173.60000610351562	175.83999633789062	172.27999877929688	172.88999938964844	172.88999938964844	21172100
106	2020-12-21	170.08999633789062	171.94000244140625	168.19000244140625	170.69000244140625	170.69000244140625	11424200
107	2020-12-22	170.0	171.4499969482422	169.16000366210938	170.4499969482422	170.4499969482422	6419200
108	2020-12-23	172.9600067138672	175.9499969482422	172.3000030517578	173.5500030517578	173.5500030517578	9994000
109	2020-12-24	173.99000549316406	174.5800018310547	172.3800048828125	173.72999572753906	173.72999572753906	2721000
110	2020-12-28	175.75	179.9199981689453	175.0500030517578	178.86000061035156	178.86000061035156	13145400
111	2020-12-29	180.00999450683594	180.1999969482422	176.22000122070312	177.3000030517578	177.3000030517578	6875400
112	2020-12-30	178.5	183.39999389648438	178.3699951171875	181.1699981689453	181.1699981689453	11680400
113	2020-12-31	181.22000122070312	183.39999389648438	180.27000427246094	181.17999267578125	181.17999267578125	7073500
114	2021-01-04	182.25999450683594	182.58999633789062	174.72999572753906	177.67999267578125	177.67999267578125	13426600
115	2021-01-05	176.1999969482422	180.33999633789062	176.1999969482422	178.44000244140625	178.44000244140625	7771800
116	2021-01-06	178.32000732421875	181.61000061035156	177.27999877929688	179.1199951171875	179.1199951171875	7517800
117	2021-01-07	179.5	179.9499969482422	177.5800018310547	178.5800018310547	178.5800018310547	7300800
118	2021-01-08	178.80999755859375	180.02000427246094	176.60000610351562	178.69000244140625	178.69000244140625	7894500
119	2021-01-11	177.75	181.25999450683594	177.35000610351562	179.08999633789062	179.08999633789062	6461300
120	2021-01-12	177.3000030517578	178.32000732421875	174.86000061035156	175.99000549316406	175.99000549316406	8349800
121	2021-01-13	174.39999389648438	177.72999572753906	173.74000549316406	176.1199951171875	176.1199951171875	6839500
122	2021-01-14	177.00999450683594	178.35000610351562	173.39999389648438	173.42999267578125	173.42999267578125	8951200
123	2021-01-15	172.9499969482422	174.19000244140625	170.1699981689453	171.44000244140625	171.44000244140625	12232500
124	2021-01-19	172.10000610351562	173.7100067138672	171.44000244140625	172.25999450683594	172.25999450683594	7834700
125	2021-01-20	175.22000122070312	177.8800048828125	173.0	173.63999938964844	173.63999938964844	9809200
126	2021-01-21	173.24000549316406	175.0	171.02000427246094	171.27999877929688	171.27999877929688	8416400
127	2021-01-22	174.0	175.25	171.88999938964844	172.77999877929688	172.77999877929688	9517200
128	2021-01-25	171.88999938964844	173.11000061035156	168.77000427246094	171.88999938964844	171.88999938964844	7833700
129	2021-01-26	173.0	173.35000610351562	169.0500030517578	169.55999755859375	169.55999755859375	7523200
130	2021-01-27	165.00999450683594	166.33999633789062	160.52000427246094	163.02999877929688	163.02999877929688	18239200
131	2021-01-28	166.1699981689453	172.8800048828125	165.9499969482422	171.8800048828125	171.8800048828125	14449100
132	2021-01-29	168.8000030517578	169.80999755859375	165.7899932861328	168.1699981689453	168.1699981689453	12848800
133	2021-02-01	170.83999633789062	171.72999572753906	168.02999877929688	170.97000122070312	170.97000122070312	8140400
134	2021-02-02	173.77000427246094	179.75999450683594	172.8000030517578	176.9600067138672	176.9600067138672	12215200
135	2021-02-03	177.0	178.42999267578125	175.75999450683594	176.42999267578125	176.42999267578125	5508600
136	2021-02-04	177.58999633789062	181.3800048828125	176.49000549316406	180.22999572753906	180.22999572753906	9035400
137	2021-02-05	181.7100067138672	182.32000732421875	179.3300018310547	181.16000366210938	181.16000366210938	6640500
138	2021-02-08	183.85000610351562	190.63999938964844	183.3000030517578	190.0	190.0	16085700
139	2021-02-09	188.1699981689453	189.25	186.0399932861328	188.2100067138672	188.2100067138672	11270800
140	2021-02-10	189.97999572753906	190.6999969482422	185.80999755859375	189.6300048828125	189.6300048828125	11464600
141	2021-02-11	189.17999267578125	191.25	188.07000732421875	190.91000366210938	190.91000366210938	17507900
142	2021-02-12	193.0	193.85000610351562	186.55999755859375	187.6699981689453	187.6699981689453	27233800
143	2021-02-16	187.3000030517578	188.44000244140625	184.86000061035156	186.35000610351562	186.35000610351562	11630700
144	2021-02-17	185.36000061035156	187.6300048828125	182.16000366210938	186.44000244140625	186.44000244140625	11391800
145	2021-02-18	184.7899932861328	186.39999389648438	182.83999633789062	183.0	183.0	12380900
146	2021-02-19	184.27000427246094	184.77999877929688	182.7899932861328	183.64999389648438	183.64999389648438	8834500
147	2021-02-22	181.74000549316406	194.02000427246094	181.52999877929688	191.75999450683594	191.75999450683594	18799600
148	2021-02-23	193.58999633789062	198.94000244140625	188.66000366210938	197.08999633789062	197.08999633789062	23191400
149	2021-02-24	197.5800018310547	200.60000610351562	195.3300018310547	197.50999450683594	197.50999450683594	16205900
150	2021-02-25	197.72999572753906	197.9600067138672	190.3800048828125	190.97999572753906	190.97999572753906	12712000
151	2021-02-26	190.07000732421875	191.61000061035156	185.4499969482422	189.0399932861328	189.0399932861328	15844000
152	2021-03-01	193.22999572753906	196.89999389648438	191.38999938964844	194.97999572753906	194.97999572753906	10709900
153	2021-03-02	196.10000610351562	197.9600067138672	193.49000549316406	193.94000244140625	193.94000244140625	8371400
154	2021-03-03	194.6300048828125	196.80999755859375	192.2100067138672	192.25999450683594	192.25999450683594	8750300
155	2021-03-04	189.89999389648438	192.47999572753906	184.1199951171875	188.02999877929688	188.02999877929688	12542600
156	2021-03-05	189.14999389648438	190.57000732421875	183.33999633789062	189.99000549316406	189.99000549316406	10266400
157	2021-03-08	197.30999755859375	203.02000427246094	193.7899932861328	201.91000366210938	201.91000366210938	25093200
158	2021-03-09	200.19000244140625	201.6999969482422	194.3699951171875	194.50999450683594	194.50999450683594	23331000
159	2021-03-10	197.30999755859375	198.8000030517578	194.67999267578125	195.05999755859375	195.05999755859375	13662100
160	2021-03-11	197.3800048828125	199.0500030517578	195.39999389648438	196.75	196.75	11933900
161	2021-03-12	196.52999877929688	198.41000366210938	195.17999267578125	197.16000366210938	197.16000366210938	13249100
162	2021-03-15	198.5399932861328	198.5399932861328	194.80999755859375	196.75999450683594	196.75999450683594	10311400
163	2021-03-16	196.10000610351562	196.58999633789062	192.8800048828125	194.24000549316406	194.24000549316406	9680700
164	2021-03-17	193.44000244140625	196.19000244140625	191.77999877929688	195.24000549316406	195.24000549316406	14418700
165	2021-03-18	194.9499969482422	195.0800018310547	191.74000549316406	192.27999877929688	192.27999877929688	9644500
166	2021-03-19	190.9199981689453	194.0	189.75999450683594	191.13999938964844	191.13999938964844	28354600
167	2021-03-22	193.25999450683594	196.3300018310547	192.0	192.86000061035156	192.86000061035156	8838500
168	2021-03-23	191.58999633789062	192.33999633789062	187.97000122070312	188.72999572753906	188.72999572753906	10701200
169	2021-03-24	190.05999755859375	190.5	184.63999938964844	184.72000122070312	184.72000122070312	13549100
170	2021-03-25	181.85000610351562	187.7100067138672	181.00999450683594	186.91000366210938	186.91000366210938	9609200
171	2021-03-26	188.8300018310547	188.97999572753906	182.57000732421875	185.9199981689453	185.9199981689453	10196100
172	2021-03-29	185.24000549316406	185.94000244140625	183.14999389648438	184.85000610351562	184.85000610351562	7544700
173	2021-03-30	183.8300018310547	186.32000732421875	183.55999755859375	185.52999877929688	185.52999877929688	5929700
174	2021-03-31	185.8300018310547	186.89999389648438	184.4199981689453	184.52000427246094	184.52000427246094	8478000
175	2021-04-01	186.42999267578125	189.10000610351562	185.58999633789062	188.97000122070312	188.97000122070312	7749400
176	2021-04-05	191.47000122070312	191.6699981689453	188.08999633789062	188.5	188.5	7405300
177	2021-04-06	188.5	191.27999877929688	187.8699951171875	189.72999572753906	189.72999572753906	7926200
178	2021-04-07	189.8000030517578	190.3300018310547	186.9499969482422	187.55999755859375	187.55999755859375	6238700
179	2021-04-08	187.1999969482422	188.0500030517578	185.6300048828125	187.32000732421875	187.32000732421875	7763000
180	2021-04-09	188.1699981689453	188.22000122070312	186.14999389648438	187.88999938964844	187.88999938964844	6089300
181	2021-04-12	187.75	187.85000610351562	185.47999572753906	186.49000549316406	186.49000549316406	6662500
182	2021-04-13	185.58999633789062	186.44000244140625	184.60000610351562	185.49000549316406	185.49000549316406	6826500
183	2021-04-14	185.97000122070312	190.39999389648438	185.7100067138672	187.4600067138672	187.4600067138672	9089900
184	2021-04-15	188.08999633789062	188.89999389648438	185.6999969482422	185.92999267578125	185.92999267578125	7262500
185	2021-04-16	187.57000732421875	189.47000122070312	186.1999969482422	187.25999450683594	187.25999450683594	9453500
186	2021-04-19	187.50999450683594	190.3300018310547	185.64999389648438	187.42999267578125	187.42999267578125	7625800
187	2021-04-20	187.2899932861328	188.0800018310547	181.82000732421875	182.7899932861328	182.7899932861328	10765800
188	2021-04-21	181.2899932861328	183.3800048828125	178.86000061035156	183.11000061035156	183.11000061035156	8400200
189	2021-04-22	184.22000122070312	184.8800048828125	181.25999450683594	182.75999450683594	182.75999450683594	7378300
190	2021-04-23	182.35000610351562	183.89999389648438	181.9600067138672	183.02000427246094	183.02000427246094	6075500
191	2021-04-26	183.9600067138672	185.60000610351562	183.25999450683594	184.27000427246094	184.27000427246094	6178300
192	2021-04-27	184.99000549316406	185.80999755859375	184.14999389648438	184.63999938964844	184.63999938964844	4870000
193	2021-04-28	184.7899932861328	184.7899932861328	182.82000732421875	183.38999938964844	183.38999938964844	5199300
194	2021-04-29	184.8000030517578	185.5500030517578	182.75	185.3300018310547	185.3300018310547	5958300
195	2021-04-30	184.2899932861328	186.32000732421875	183.5399932861328	186.02000427246094	186.02000427246094	7866300
196	2021-05-03	187.69000244140625	189.22000122070312	185.25	185.50999450683594	185.50999450683594	7542800
197	2021-05-04	184.8699951171875	185.6300048828125	182.30999755859375	184.25	184.25	7069300
198	2021-05-05	185.00999450683594	185.00999450683594	181.36000061035156	181.50999450683594	181.50999450683594	5901700
199	2021-05-06	182.77999877929688	182.99000549316406	179.80999755859375	181.7899932861328	181.7899932861328	6944900
200	2021-05-07	182.0	185.1199951171875	181.50999450683594	184.83999633789062	184.83999633789062	6888400
201	2021-05-10	185.6999969482422	186.97000122070312	184.02999877929688	184.3000030517578	184.3000030517578	8260300
202	2021-05-11	181.8000030517578	182.25	178.42999267578125	181.6699981689453	181.6699981689453	10865600
203	2021-05-12	180.6999969482422	182.4600067138672	177.5800018310547	177.85000610351562	177.85000610351562	8988100
204	2021-05-13	178.3699951171875	180.75	175.8000030517578	178.33999633789062	178.33999633789062	12332200
205	2021-05-14	172.92999267578125	174.91000366210938	168.77999877929688	173.6999969482422	173.6999969482422	33149400
206	2021-05-17	172.6999969482422	172.99000549316406	168.57000732421875	170.0800018310547	170.0800018310547	17771600
207	2021-05-18	170.25999450683594	171.25999450683594	169.4499969482422	169.67999267578125	169.67999267578125	10401000
208	2021-05-19	167.7100067138672	169.39999389648438	167.10000610351562	169.27000427246094	169.27000427246094	9251000
209	2021-05-20	169.2100067138672	171.89999389648438	168.97999572753906	171.36000061035156	171.36000061035156	7400700
210	2021-05-21	172.22000122070312	173.1199951171875	171.52000427246094	172.39999389648438	172.39999389648438	8105700
211	2021-05-24	172.4499969482422	175.11000061035156	171.75	174.30999755859375	174.30999755859375	7346700
212	2021-05-25	175.60000610351562	177.4499969482422	175.39999389648438	176.1699981689453	176.1699981689453	8089700
213	2021-05-26	176.6199951171875	177.89999389648438	176.1999969482422	176.47000122070312	176.47000122070312	8086200
214	2021-05-27	177.1999969482422	179.58999633789062	176.7899932861328	179.0399932861328	179.0399932861328	13567800
215	2021-05-28	179.50999450683594	180.13999938964844	178.0800018310547	178.64999389648438	178.64999389648438	7124800
216	2021-06-01	180.17999267578125	181.00999450683594	178.74000549316406	178.83999633789062	178.83999633789062	7475600
217	2021-06-02	179.0399932861328	179.10000610351562	176.92999267578125	177.0	177.0	7851700
218	2021-06-03	176.27000427246094	176.97000122070312	175.4199981689453	176.24000549316406	176.24000549316406	5583900
219	2021-06-04	175.92999267578125	177.52000427246094	175.61000061035156	177.17999267578125	177.17999267578125	6343400
220	2021-06-07	177.97000122070312	178.07000732421875	176.39999389648438	176.99000549316406	176.99000549316406	5178100
221	2021-06-08	175.97000122070312	177.1199951171875	175.19000244140625	176.3300018310547	176.3300018310547	5356200
222	2021-06-09	176.30999755859375	177.3300018310547	175.8800048828125	176.0399932861328	176.0399932861328	5082400
223	2021-06-10	176.44000244140625	177.61000061035156	175.5500030517578	176.57000732421875	176.57000732421875	5253000
224	2021-06-11	177.4499969482422	178.49000549316406	176.80999755859375	177.3800048828125	177.3800048828125	5476300
225	2021-06-14	177.64999389648438	178.8699951171875	176.89999389648438	178.17999267578125	178.17999267578125	10170000
226	2021-06-15	178.17999267578125	178.6999969482422	175.6199951171875	175.86000061035156	175.86000061035156	7895000
227	2021-06-16	176.00999450683594	176.25999450683594	173.5500030517578	174.66000366210938	174.66000366210938	8336000
228	2021-06-17	174.58999633789062	176.25999450683594	173.83999633789062	174.64999389648438	174.64999389648438	8906000
229	2021-06-18	173.13999938964844	173.86000061035156	172.1199951171875	172.4199981689453	172.4199981689453	12357500
230	2021-06-21	172.1300048828125	174.25999450683594	171.30999755859375	173.97000122070312	173.97000122070312	9196900
231	2021-06-22	174.3699951171875	174.6999969482422	172.35000610351562	173.5	173.5	8097100
232	2021-06-23	173.6199951171875	175.4499969482422	172.94000244140625	175.3300018310547	175.3300018310547	9174200
233	2021-06-24	176.1300048828125	178.24000549316406	175.77999877929688	177.92999267578125	177.92999267578125	7549400
234	2021-06-25	178.8300018310547	179.08999633789062	177.49000549316406	178.35000610351562	178.35000610351562	7431800
235	2021-06-28	178.5	178.66000366210938	174.99000549316406	176.57000732421875	176.57000732421875	9881400
236	2021-06-29	176.63999938964844	177.02000427246094	173.8000030517578	173.92999267578125	173.92999267578125	13498300
237	2021-06-30	173.88999938964844	175.97999572753906	173.33999633789062	175.77000427246094	175.77000427246094	7481900
238	2021-07-01	175.35000610351562	177.60000610351562	174.60000610351562	177.25999450683594	177.25999450683594	5887100
239	2021-07-02	177.86000061035156	178.36000061035156	174.6199951171875	177.11000061035156	177.11000061035156	11099300
240	2021-07-06	176.75999450683594	177.0	172.22000122070312	173.69000244140625	173.69000244140625	11557900
241	2021-07-07	172.86000061035156	174.32000732421875	171.99000549316406	172.82000732421875	172.82000732421875	6757300
242	2021-07-08	170.17999267578125	173.75	169.80999755859375	172.8000030517578	172.8000030517578	6960100
243	2021-07-09	174.6999969482422	177.52000427246094	173.92999267578125	177.0399932861328	177.0399932861328	7873300
244	2021-07-12	177.7100067138672	184.99000549316406	177.3699951171875	184.3800048828125	184.3800048828125	21835500
245	2021-07-13	184.08999633789062	185.6699981689453	181.83999633789062	183.64999389648438	183.64999389648438	12534600
246	2021-07-14	185.1999969482422	186.2899932861328	182.0800018310547	183.4199981689453	183.4199981689453	8787300
247	2021-07-15	183.4499969482422	185.4199981689453	183.0500030517578	184.14999389648438	184.14999389648438	7867000
248	2021-07-16	184.94000244140625	185.2899932861328	178.9199981689453	179.30999755859375	179.30999755859375	8348800
249	2021-07-19	175.7100067138672	176.47999572753906	172.16000366210938	172.9499969482422	172.9499969482422	14651800
250	2021-07-20	173.6999969482422	177.50999450683594	172.8699951171875	176.75	176.75	8372400
251	2021-07-21	176.5	177.89999389648438	175.32000732421875	176.88999938964844	176.88999938964844	6302200
252	2021-07-22	176.6999969482422	176.72000122070312	173.89999389648438	175.1300048828125	175.1300048828125	5713700
253	2021-07-23	175.66000366210938	176.5	174.02999877929688	176.13999938964844	176.13999938964844	5126300
254	2021-07-26	175.6199951171875	178.77999877929688	175.33999633789062	178.74000549316406	178.74000549316406	5641000
255	2021-07-27	178.25	179.55999755859375	176.57000732421875	179.5	179.5	6684100
256	2021-07-28	179.69000244140625	180.35000610351562	177.5500030517578	179.10000610351562	179.10000610351562	5926900
257	2021-07-29	179.80999755859375	181.4199981689453	178.27000427246094	178.35000610351562	178.35000610351562	6209100
258	2021-07-30	177.52999877929688	179.1999969482422	175.13999938964844	176.02000427246094	176.02000427246094	6810100
259	2021-08-02	177.22000122070312	178.82000732421875	175.30999755859375	175.5500030517578	175.5500030517578	5847200
260	2021-08-03	176.02000427246094	176.1300048828125	170.9199981689453	172.99000549316406	172.99000549316406	9931300
261	2021-08-04	172.5	173.25	171.33999633789062	172.5800018310547	172.5800018310547	5665800
262	2021-08-05	172.49000549316406	177.1199951171875	172.49000549316406	176.7100067138672	176.7100067138672	8864200
263	2021-08-06	177.42999267578125	178.80999755859375	176.6300048828125	177.1300048828125	177.1300048828125	5504100
264	2021-08-09	177.0	177.30999755859375	175.05999755859375	176.72000122070312	176.72000122070312	5339000
265	2021-08-10	176.25	177.39999389648438	175.5800018310547	177.07000732421875	177.07000732421875	5185000
266	2021-08-11	177.36000061035156	178.49000549316406	176.50999450683594	178.08999633789062	178.08999633789062	5359900
267	2021-08-12	178.08999633789062	179.72000122070312	176.4499969482422	179.2899932861328	179.2899932861328	11081300
268	2021-08-13	186.2899932861328	187.5800018310547	180.8800048828125	181.0800018310547	181.0800018310547	32487900
269	2021-08-16	180.50999450683594	180.58999633789062	176.50999450683594	179.08999633789062	179.08999633789062	8746700
270	2021-08-17	177.14999389648438	178.4499969482422	174.9199981689453	175.8300018310547	175.8300018310547	8534500
271	2021-08-18	175.89999389648438	176.7899932861328	174.5	174.74000549316406	174.74000549316406	7063500
272	2021-08-19	174.0	174.67999267578125	172.55999755859375	173.25	173.25	8478600
273	2021-08-20	173.0	175.2100067138672	172.64999389648438	175.1199951171875	175.1199951171875	6230800
274	2021-08-23	177.0800018310547	178.30999755859375	175.91000366210938	177.66000366210938	177.66000366210938	7395900
275	2021-08-24	177.9199981689453	180.0800018310547	177.75999450683594	178.47000122070312	178.47000122070312	5886900
276	2021-08-25	178.16000366210938	178.58999633789062	176.8800048828125	178.30999755859375	178.30999755859375	4842100
277	2021-08-26	178.33999633789062	178.94000244140625	176.33999633789062	176.55999755859375	176.55999755859375	4563000
278	2021-08-27	176.27999877929688	180.5399932861328	176.27999877929688	180.13999938964844	180.13999938964844	8690200
279	2021-08-30	180.5	181.38999938964844	178.8699951171875	179.97999572753906	179.97999572753906	6421300
280	2021-08-31	179.25	182.97999572753906	178.52999877929688	181.3000030517578	181.3000030517578	8620000
281	2021-09-01	181.9600067138672	184.2100067138672	181.77999877929688	183.47999572753906	183.47999572753906	7302800
282	2021-09-02	184.16000366210938	185.3000030517578	181.5500030517578	181.86000061035156	181.86000061035156	6492600
283	2021-09-03	181.82000732421875	181.82000732421875	179.1300048828125	181.0	181.0	6847400
284	2021-09-07	181.02000427246094	185.5500030517578	180.0500030517578	184.33999633789062	184.33999633789062	10702900
285	2021-09-08	184.33999633789062	187.4600067138672	183.9199981689453	185.14999389648438	185.14999389648438	8634000
286	2021-09-09	185.14999389648438	187.5800018310547	184.57000732421875	185.91000366210938	185.91000366210938	7190700
287	2021-09-10	186.36000061035156	187.10000610351562	184.00999450683594	184.1199951171875	184.1199951171875	5567500
288	2021-09-13	185.1199951171875	185.8000030517578	183.5	184.97999572753906	184.97999572753906	6818200
289	2021-09-14	184.9600067138672	185.1300048828125	182.14999389648438	182.39999389648438	182.39999389648438	6185900
290	2021-09-15	182.05999755859375	184.66000366210938	181.10000610351562	184.41000366210938	184.41000366210938	5933400
291	2021-09-16	183.97000122070312	184.63999938964844	182.1199951171875	183.33999633789062	183.33999633789062	5678200
292	2021-09-17	182.91000366210938	185.89999389648438	182.72999572753906	183.47000122070312	183.47000122070312	10035100
293	2021-09-20	179.74000549316406	180.8800048828125	176.5500030517578	178.61000061035156	178.61000061035156	8056600
294	2021-09-21	180.32000732421875	182.22999572753906	169.02999877929688	171.1699981689453	171.1699981689453	23216000
295	2021-09-22	172.94000244140625	175.33999633789062	171.66000366210938	173.64999389648438	173.64999389648438	14214500
296	2021-09-23	174.94000244140625	177.19000244140625	174.3699951171875	176.25	176.25	8052900
297	2021-09-24	175.3000030517578	176.6999969482422	175.0800018310547	176.0	176.0	5712800
298	2021-09-27	176.6300048828125	179.4499969482422	175.9600067138672	178.25999450683594	178.25999450683594	7755000
299	2021-09-28	177.75	178.0	173.86000061035156	174.52000427246094	174.52000427246094	9133100
300	2021-09-29	174.25	174.9600067138672	172.58999633789062	172.67999267578125	172.67999267578125	6240800
301	2021-09-30	173.10000610351562	173.67999267578125	169.10000610351562	169.1699981689453	169.1699981689453	13962400
302	2021-10-01	172.27999877929688	177.32000732421875	171.97000122070312	176.00999450683594	176.00999450683594	12165000
303	2021-10-04	175.55999755859375	175.9600067138672	172.6699981689453	173.4600067138672	173.4600067138672	7200600
304	2021-10-05	173.8300018310547	176.24000549316406	173.61000061035156	174.61000061035156	174.61000061035156	6798200
305	2021-10-06	173.0	175.7100067138672	171.5500030517578	175.47999572753906	175.47999572753906	6005200
306	2021-10-07	177.6999969482422	179.6300048828125	177.3300018310547	177.7100067138672	177.7100067138672	7780000
307	2021-10-08	177.92999267578125	178.60000610351562	176.39999389648438	176.74000549316406	176.74000549316406	4131000
308	2021-10-11	176.02000427246094	176.52000427246094	173.47999572753906	173.52000427246094	173.52000427246094	8046300
309	2021-10-12	173.6199951171875	174.49000549316406	172.5500030517578	173.1300048828125	173.1300048828125	5188400
310	2021-10-13	173.6300048828125	173.6999969482422	170.94000244140625	172.9600067138672	172.9600067138672	8914700
311	2021-10-14	174.07000732421875	176.02000427246094	174.0	174.41000366210938	174.41000366210938	7450200
312	2021-10-15	175.69000244140625	178.88999938964844	174.10000610351562	176.4600067138672	176.4600067138672	13939600
313	2021-10-18	172.36000061035156	173.33999633789062	169.8000030517578	171.13999938964844	171.13999938964844	20494800
314	2021-10-19	171.44000244140625	171.5800018310547	170.17999267578125	171.17999267578125	171.17999267578125	9669500
315	2021-10-20	170.97000122070312	171.02000427246094	169.8800048828125	170.5500030517578	170.5500030517578	9737600
316	2021-10-21	170.1999969482422	172.5	170.10000610351562	171.33999633789062	171.33999633789062	7509000
317	2021-10-22	170.57000732421875	170.8000030517578	168.60000610351562	169.4199981689453	169.4199981689453	7854300
318	2021-10-25	169.89999389648438	172.57000732421875	169.02999877929688	172.00999450683594	172.00999450683594	9798700
319	2021-10-26	172.9499969482422	173.1199951171875	170.7100067138672	172.0399932861328	172.0399932861328	5850200
320	2021-10-27	171.77000427246094	172.0399932861328	169.42999267578125	169.5500030517578	169.5500030517578	7054700
321	2021-10-28	169.47999572753906	170.35000610351562	168.60000610351562	169.67999267578125	169.67999267578125	7884500
322	2021-10-29	169.02000427246094	170.4600067138672	168.14999389648438	169.07000732421875	169.07000732421875	7593400
323	2021-11-01	169.2100067138672	171.25	169.08999633789062	170.19000244140625	170.19000244140625	8182900
324	2021-11-02	170.02999877929688	170.85000610351562	168.97999572753906	169.8300018310547	169.8300018310547	6777200
325	2021-11-03	169.6999969482422	170.19000244140625	168.3699951171875	170.0800018310547	170.0800018310547	6829300
326	2021-11-04	170.02999877929688	170.4199981689453	168.6699981689453	170.27999877929688	170.27999877929688	7505500
327	2021-11-05	173.5	176.99000549316406	172.3300018310547	175.6300048828125	175.6300048828125	16832000
328	2021-11-08	178.69000244140625	179.25	176.10000610351562	176.8699951171875	176.8699951171875	10584600
329	2021-11-09	176.9499969482422	177.1199951171875	173.2100067138672	175.11000061035156	175.11000061035156	7293300
330	2021-11-10	174.69000244140625	176.8699951171875	173.8699951171875	174.4499969482422	174.4499969482422	11045800
331	2021-11-11	162.88999938964844	163.9600067138672	158.3300018310547	162.11000061035156	162.11000061035156	62366500
332	2021-11-12	163.52000427246094	163.61000061035156	158.92999267578125	159.6300048828125	159.6300048828125	25601300
333	2021-11-15	160.08999633789062	160.72000122070312	157.66000366210938	158.42999267578125	158.42999267578125	21285300
334	2021-11-16	159.05999755859375	160.24000549316406	158.5500030517578	158.8300018310547	158.8300018310547	15516200
335	2021-11-17	158.72999572753906	158.88999938964844	156.75	157.3300018310547	157.3300018310547	14695500
336	2021-11-18	157.08999633789062	157.3000030517578	153.7100067138672	155.5800018310547	155.5800018310547	14487700
337	2021-11-19	155.02000427246094	155.2100067138672	152.77000427246094	154.0	154.0	16776500
338	2021-11-22	153.22999572753906	155.82000732421875	152.57000732421875	154.16000366210938	154.16000366210938	12790400
339	2021-11-23	153.83999633789062	154.25	150.19000244140625	151.02999877929688	151.02999877929688	17382900
340	2021-11-24	150.69000244140625	151.41000366210938	148.8000030517578	151.33999633789062	151.33999633789062	14123700
341	2021-11-26	146.8000030517578	148.85000610351562	145.85000610351562	148.11000061035156	148.11000061035156	12027700
342	2021-11-29	148.80999755859375	149.3000030517578	144.25	147.80999755859375	147.80999755859375	21231300
343	2021-11-30	146.72000122070312	147.27999877929688	143.11000061035156	144.89999389648438	144.89999389648438	26011100
344	2021-12-01	146.6999969482422	148.3699951171875	142.0399932861328	142.14999389648438	142.14999389648438	16469000
345	2021-12-02	142.83999633789062	147.64999389648438	142.77000427246094	147.1999969482422	147.1999969482422	18177700
346	2021-12-03	147.80999755859375	148.32000732421875	144.32000732421875	146.22000122070312	146.22000122070312	14963200