Volt/voltron/data/DISCA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	21.450000762939453	21.690000534057617	20.860000610351562	21.149999618530273	21.149999618530273	2344200
3	2020-07-27	21.1200008392334	21.170000076293945	20.639999389648438	20.8799991607666	20.8799991607666	1861400
4	2020-07-28	20.190000534057617	21.020000457763672	20.190000534057617	20.780000686645508	20.780000686645508	2604200
5	2020-07-29	20.8700008392334	21.100000381469727	20.6299991607666	21.0	21.0	1756100
6	2020-07-30	20.700000762939453	21.239999771118164	20.549999237060547	21.149999618530273	21.149999618530273	2603900
7	2020-07-31	21.059999465942383	21.1200008392334	20.690000534057617	21.100000381469727	21.100000381469727	2581900
8	2020-08-03	21.18000030517578	21.450000762939453	20.829999923706055	21.34000015258789	21.34000015258789	3774500
9	2020-08-04	21.479999542236328	22.549999237060547	21.299999237060547	22.010000228881836	22.010000228881836	6025100
10	2020-08-05	23.0	23.0	21.059999465942383	21.1200008392334	21.1200008392334	8065300
11	2020-08-06	21.100000381469727	21.790000915527344	21.06999969482422	21.6299991607666	21.6299991607666	6525200
12	2020-08-07	21.559999465942383	21.90999984741211	20.8799991607666	20.979999542236328	20.979999542236328	6863700
13	2020-08-10	21.100000381469727	21.84000015258789	21.100000381469727	21.780000686645508	21.780000686645508	4900600
14	2020-08-11	21.979999542236328	23.670000076293945	21.950000762939453	22.479999542236328	22.479999542236328	7525200
15	2020-08-12	22.799999237060547	22.84000015258789	21.809999465942383	21.81999969482422	21.81999969482422	3153400
16	2020-08-13	21.68000030517578	22.1200008392334	21.530000686645508	21.969999313354492	21.969999313354492	2462400
17	2020-08-14	21.93000030517578	22.729999542236328	21.850000381469727	22.6200008392334	22.6200008392334	2470100
18	2020-08-17	22.469999313354492	22.540000915527344	21.700000762939453	22.09000015258789	22.09000015258789	2614800
19	2020-08-18	22.139999389648438	22.290000915527344	21.940000534057617	22.059999465942383	22.059999465942383	2199000
20	2020-08-19	22.360000610351562	22.510000228881836	22.059999465942383	22.219999313354492	22.219999313354492	1967400
21	2020-08-20	22.020000457763672	22.3799991607666	21.889999389648438	22.1299991607666	22.1299991607666	2768000
22	2020-08-21	22.0	22.15999984741211	21.770000457763672	21.989999771118164	21.989999771118164	2042700
23	2020-08-24	21.940000534057617	22.8799991607666	21.889999389648438	22.809999465942383	22.809999465942383	3604400
24	2020-08-25	22.93000030517578	23.010000228881836	22.3799991607666	22.860000610351562	22.860000610351562	3359600
25	2020-08-26	22.889999389648438	23.049999237060547	22.56999969482422	22.770000457763672	22.770000457763672	2597200
26	2020-08-27	22.770000457763672	23.1200008392334	22.649999618530273	22.860000610351562	22.860000610351562	3296500
27	2020-08-28	22.8799991607666	22.979999542236328	22.690000534057617	22.8799991607666	22.8799991607666	3012800
28	2020-08-31	22.799999237060547	22.950000762939453	21.989999771118164	22.06999969482422	22.06999969482422	4060200
29	2020-09-01	22.040000915527344	22.040000915527344	21.270000457763672	21.420000076293945	21.420000076293945	4101100
30	2020-09-02	21.299999237060547	22.1299991607666	21.219999313354492	21.809999465942383	21.809999465942383	4066100
31	2020-09-03	21.969999313354492	22.68000030517578	21.459999084472656	21.639999389648438	21.639999389648438	5404400
32	2020-09-04	21.8799991607666	22.8799991607666	21.799999237060547	22.809999465942383	22.809999465942383	9453100
33	2020-09-08	22.56999969482422	23.200000762939453	22.43000030517578	22.5	22.5	5360100
34	2020-09-09	22.520000457763672	23.190000534057617	22.1200008392334	23.059999465942383	23.059999465942383	4488500
35	2020-09-10	23.229999542236328	23.799999237060547	23.229999542236328	23.450000762939453	23.450000762939453	5316900
36	2020-09-11	23.40999984741211	23.579999923706055	22.549999237060547	22.829999923706055	22.829999923706055	5007600
37	2020-09-14	23.0	23.889999389648438	22.90999984741211	23.770000457763672	23.770000457763672	5051900
38	2020-09-15	23.850000381469727	24.1200008392334	23.639999389648438	23.81999969482422	23.81999969482422	3402000
39	2020-09-16	23.940000534057617	24.770000457763672	23.889999389648438	24.270000457763672	24.270000457763672	3517100
40	2020-09-17	24.049999237060547	24.68000030517578	23.889999389648438	24.200000762939453	24.200000762939453	4015500
41	2020-09-18	24.040000915527344	24.31999969482422	23.760000228881836	23.8799991607666	23.8799991607666	5109500
42	2020-09-21	23.43000030517578	23.520000457763672	22.290000915527344	22.420000076293945	22.420000076293945	4096500
43	2020-09-22	22.420000076293945	22.770000457763672	22.18000030517578	22.329999923706055	22.329999923706055	2466500
44	2020-09-23	22.0	22.579999923706055	21.09000015258789	21.1200008392334	21.1200008392334	3930700
45	2020-09-24	21.209999084472656	21.549999237060547	20.790000915527344	21.31999969482422	21.31999969482422	3377200
46	2020-09-25	21.06999969482422	21.420000076293945	20.8700008392334	21.329999923706055	21.329999923706055	2414600
47	2020-09-28	21.75	22.1200008392334	21.559999465942383	21.950000762939453	21.950000762939453	3105700
48	2020-09-29	21.93000030517578	22.1299991607666	21.59000015258789	21.75	21.75	2295800
49	2020-09-30	21.889999389648438	22.299999237060547	21.639999389648438	21.770000457763672	21.770000457763672	2872700
50	2020-10-01	21.889999389648438	22.020000457763672	21.239999771118164	21.510000228881836	21.510000228881836	3595600
51	2020-10-02	21.149999618530273	21.600000381469727	21.059999465942383	21.5	21.5	2568400
52	2020-10-05	21.959999084472656	22.1299991607666	21.6200008392334	21.90999984741211	21.90999984741211	2154700
53	2020-10-06	22.049999237060547	22.1200008392334	21.489999771118164	21.520000457763672	21.520000457763672	2557200
54	2020-10-07	21.530000686645508	22.34000015258789	21.40999984741211	22.190000534057617	22.190000534057617	2665900
55	2020-10-08	22.329999923706055	22.790000915527344	22.280000686645508	22.770000457763672	22.770000457763672	3097500
56	2020-10-09	22.850000381469727	23.049999237060547	22.229999542236328	22.239999771118164	22.239999771118164	3039800
57	2020-10-12	22.170000076293945	22.420000076293945	21.90999984741211	22.34000015258789	22.34000015258789	1877600
58	2020-10-13	22.260000228881836	22.440000534057617	21.459999084472656	21.56999969482422	21.56999969482422	5107300
59	2020-10-14	21.649999618530273	21.760000228881836	20.889999389648438	20.93000030517578	20.93000030517578	6082400
60	2020-10-15	20.84000015258789	21.030000686645508	20.540000915527344	20.969999313354492	20.969999313354492	4019200
61	2020-10-16	20.889999389648438	21.15999984741211	20.559999465942383	20.959999084472656	20.959999084472656	2750000
62	2020-10-19	21.15999984741211	21.200000762939453	20.1299991607666	20.200000762939453	20.200000762939453	2728000
63	2020-10-20	20.479999542236328	20.489999771118164	20.1299991607666	20.25	20.25	2815200
64	2020-10-21	20.110000610351562	20.81999969482422	20.010000228881836	20.719999313354492	20.719999313354492	3812400
65	2020-10-22	21.09000015258789	21.3799991607666	20.770000457763672	21.18000030517578	21.18000030517578	2905200
66	2020-10-23	21.43000030517578	21.43000030517578	20.719999313354492	21.100000381469727	21.100000381469727	2149100
67	2020-10-26	20.93000030517578	20.979999542236328	20.280000686645508	20.520000457763672	20.520000457763672	2916500
68	2020-10-27	20.389999389648438	20.479999542236328	20.09000015258789	20.100000381469727	20.100000381469727	4401400
69	2020-10-28	19.799999237060547	19.969999313354492	19.200000762939453	19.270000457763672	19.270000457763672	5059100
70	2020-10-29	19.1299991607666	19.84000015258789	19.06999969482422	19.739999771118164	19.739999771118164	5898000
71	2020-10-30	19.809999465942383	20.239999771118164	19.670000076293945	20.239999771118164	20.239999771118164	4915000
72	2020-11-02	20.780000686645508	21.25	20.020000457763672	21.1200008392334	21.1200008392334	5148400
73	2020-11-03	21.389999389648438	21.799999237060547	20.979999542236328	21.1200008392334	21.1200008392334	5467700
74	2020-11-04	21.0	21.059999465942383	20.209999084472656	20.530000686645508	20.530000686645508	6833900
75	2020-11-05	21.1200008392334	21.59000015258789	20.6299991607666	21.43000030517578	21.43000030517578	7766600
76	2020-11-06	21.3700008392334	21.420000076293945	20.469999313354492	20.93000030517578	20.93000030517578	4866300
77	2020-11-09	21.860000610351562	23.079999923706055	21.690000534057617	22.1200008392334	22.1200008392334	6480800
78	2020-11-10	22.1200008392334	22.989999771118164	21.959999084472656	22.920000076293945	22.920000076293945	4378600
79	2020-11-11	22.889999389648438	22.950000762939453	22.360000610351562	22.440000534057617	22.440000534057617	4366000
80	2020-11-12	22.459999084472656	22.5	21.56999969482422	21.799999237060547	21.799999237060547	3520900
81	2020-11-13	22.020000457763672	23.459999084472656	21.93000030517578	23.1200008392334	23.1200008392334	5139300
82	2020-11-16	23.700000762939453	24.3700008392334	23.6200008392334	24.06999969482422	24.06999969482422	7796000
83	2020-11-17	23.59000015258789	24.56999969482422	23.469999313354492	24.299999237060547	24.299999237060547	4434900
84	2020-11-18	24.31999969482422	25.049999237060547	24.100000381469727	24.5	24.5	6499300
85	2020-11-19	24.139999389648438	25.190000534057617	24.139999389648438	25.030000686645508	25.030000686645508	5849500
86	2020-11-20	24.899999618530273	25.579999923706055	24.75	25.489999771118164	25.489999771118164	10031300
87	2020-11-23	25.799999237060547	26.6299991607666	25.56999969482422	26.5	26.5	8470900
88	2020-11-24	26.989999771118164	27.3799991607666	26.780000686645508	27.200000762939453	27.200000762939453	6544200
89	2020-11-25	26.899999618530273	27.350000381469727	26.719999313354492	27.299999237060547	27.299999237060547	5946300
90	2020-11-27	27.190000534057617	27.65999984741211	27.1200008392334	27.479999542236328	27.479999542236328	3959900
91	2020-11-30	27.270000457763672	27.40999984741211	26.719999313354492	26.90999984741211	26.90999984741211	7719400
92	2020-12-01	27.389999389648438	28.15999984741211	27.139999389648438	27.68000030517578	27.68000030517578	11279500
93	2020-12-02	29.209999084472656	29.219999313354492	27.139999389648438	28.3700008392334	28.3700008392334	10500200
94	2020-12-03	28.790000915527344	29.200000762939453	28.049999237060547	28.239999771118164	28.239999771118164	8932000
95	2020-12-04	28.34000015258789	28.780000686645508	28.15999984741211	28.479999542236328	28.479999542236328	7208900
96	2020-12-07	28.290000915527344	28.809999465942383	28.040000915527344	28.799999237060547	28.799999237060547	7088300
97	2020-12-08	28.469999313354492	28.850000381469727	27.81999969482422	28.09000015258789	28.09000015258789	11304800
98	2020-12-09	28.18000030517578	28.6299991607666	28.139999389648438	28.5	28.5	5417400
99	2020-12-10	28.209999084472656	29.049999237060547	28.100000381469727	28.790000915527344	28.790000915527344	6368300
100	2020-12-11	28.649999618530273	28.979999542236328	28.5	28.93000030517578	28.93000030517578	8342200
101	2020-12-14	29.1200008392334	29.18000030517578	28.43000030517578	28.649999618530273	28.649999618530273	7387400
102	2020-12-15	28.84000015258789	28.84000015258789	27.90999984741211	28.719999313354492	28.719999313354492	4314600
103	2020-12-16	28.65999984741211	29.020000457763672	28.399999618530273	28.790000915527344	28.790000915527344	5955100
104	2020-12-17	28.790000915527344	28.889999389648438	28.209999084472656	28.739999771118164	28.739999771118164	6260300
105	2020-12-18	28.0	28.510000228881836	27.3700008392334	27.799999237060547	27.799999237060547	8319800
106	2020-12-21	27.360000610351562	27.600000381469727	26.8700008392334	27.3700008392334	27.3700008392334	9440200
107	2020-12-22	27.559999465942383	27.6200008392334	26.920000076293945	27.209999084472656	27.209999084472656	5403400
108	2020-12-23	27.399999618530273	28.459999084472656	27.31999969482422	28.260000228881836	28.260000228881836	5542200
109	2020-12-24	28.290000915527344	28.729999542236328	27.969999313354492	28.56999969482422	28.56999969482422	3471600
110	2020-12-28	28.709999084472656	29.469999313354492	28.309999465942383	29.450000762939453	29.450000762939453	5020500
111	2020-12-29	29.56999969482422	29.799999237060547	29.18000030517578	29.690000534057617	29.690000534057617	4271800
112	2020-12-30	29.690000534057617	30.010000228881836	29.450000762939453	29.809999465942383	29.809999465942383	3191200
113	2020-12-31	29.899999618530273	30.329999923706055	29.700000762939453	30.09000015258789	30.09000015258789	5191500
114	2021-01-04	31.06999969482422	31.06999969482422	29.770000457763672	30.6299991607666	30.6299991607666	7537100
115	2021-01-05	30.43000030517578	31.729999542236328	30.389999389648438	31.520000457763672	31.520000457763672	10031500
116	2021-01-06	32.41999816894531	34.459999084472656	31.8799991607666	34.25	34.25	11881400
117	2021-01-07	34.369998931884766	35.11000061035156	33.95000076293945	34.400001525878906	34.400001525878906	16015200
118	2021-01-08	34.36000061035156	34.68000030517578	33.369998931884766	34.630001068115234	34.630001068115234	11310600
119	2021-01-11	34.34000015258789	35.27000045776367	33.70000076293945	35.130001068115234	35.130001068115234	7103100
120	2021-01-12	35.22999954223633	35.619998931884766	34.900001525878906	35.29999923706055	35.29999923706055	5855700
121	2021-01-13	35.220001220703125	36.86000061035156	35.02000045776367	36.689998626708984	36.689998626708984	12090700
122	2021-01-14	37.040000915527344	38.439998626708984	36.31999969482422	37.25	37.25	11860800
123	2021-01-15	37.2400016784668	37.91999816894531	36.63999938964844	36.7599983215332	36.7599983215332	7690500
124	2021-01-19	36.16999816894531	36.84000015258789	35.689998626708984	36.150001525878906	36.150001525878906	10095900
125	2021-01-20	36.33000183105469	36.61000061035156	35.84000015258789	36.439998626708984	36.439998626708984	6943400
126	2021-01-21	36.5	37.11000061035156	36.27000045776367	36.880001068115234	36.880001068115234	5372400
127	2021-01-22	36.709999084472656	37.619998931884766	36.0	37.4900016784668	37.4900016784668	5867800
128	2021-01-25	37.70000076293945	40.22999954223633	37.4900016784668	39.0	39.0	10922700
129	2021-01-26	39.470001220703125	40.970001220703125	39.310001373291016	40.720001220703125	40.720001220703125	12857700
130	2021-01-27	40.439998626708984	49.939998626708984	40.439998626708984	43.869998931884766	43.869998931884766	38255100
131	2021-01-28	43.58000183105469	45.20000076293945	40.47999954223633	41.02000045776367	41.02000045776367	23705100
132	2021-01-29	41.86000061035156	43.810001373291016	40.060001373291016	41.41999816894531	41.41999816894531	16444200
133	2021-02-01	41.04999923706055	42.2599983215332	40.31999969482422	42.119998931884766	42.119998931884766	10409000
134	2021-02-02	42.29999923706055	42.47999954223633	39.97999954223633	40.08000183105469	40.08000183105469	9692000
135	2021-02-03	40.540000915527344	41.310001373291016	40.08000183105469	40.810001373291016	40.810001373291016	7654200
136	2021-02-04	40.720001220703125	41.2599983215332	40.20000076293945	41.11000061035156	41.11000061035156	7120900
137	2021-02-05	41.02000045776367	42.77000045776367	40.439998626708984	42.66999816894531	42.66999816894531	4876100
138	2021-02-08	42.58000183105469	43.34000015258789	42.33000183105469	43.25	43.25	7198300
139	2021-02-09	42.900001525878906	43.540000915527344	42.349998474121094	43.5	43.5	5513000
140	2021-02-10	43.7599983215332	45.279998779296875	43.29999923706055	45.06999969482422	45.06999969482422	4433400
141	2021-02-11	44.689998626708984	45.599998474121094	44.45000076293945	45.54999923706055	45.54999923706055	5030000
142	2021-02-12	45.790000915527344	47.88999938964844	45.470001220703125	47.79999923706055	47.79999923706055	4107900
143	2021-02-16	48.060001373291016	48.5	47.2400016784668	47.349998474121094	47.349998474121094	6878200
144	2021-02-17	47.08000183105469	49.459999084472656	46.83000183105469	49.36000061035156	49.36000061035156	4604200
145	2021-02-18	49.36000061035156	50.689998626708984	49.119998931884766	49.709999084472656	49.709999084472656	8189400
146	2021-02-19	49.84000015258789	51.43000030517578	49.77000045776367	50.790000915527344	50.790000915527344	8666200
147	2021-02-22	52.130001068115234	56.02000045776367	51.63999938964844	55.290000915527344	55.290000915527344	14043000
148	2021-02-23	53.81999969482422	55.0099983215332	50.119998931884766	52.95000076293945	52.95000076293945	15094600
149	2021-02-24	50.79999923706055	52.2400016784668	50.56999969482422	51.86000061035156	51.86000061035156	10824100
150	2021-02-25	52.63999938964844	53.54999923706055	51.060001373291016	51.31999969482422	51.31999969482422	9490500
151	2021-02-26	51.61000061035156	53.529998779296875	51.119998931884766	53.029998779296875	53.029998779296875	8963000
152	2021-03-01	54.31999969482422	58.61000061035156	53.66999816894531	58.18000030517578	58.18000030517578	11154800
153	2021-03-02	57.63999938964844	60.040000915527344	57.36000061035156	59.2400016784668	59.2400016784668	7497700
154	2021-03-03	59.209999084472656	61.93000030517578	58.86000061035156	61.45000076293945	61.45000076293945	6310500
155	2021-03-04	61.88999938964844	62.970001220703125	60.45000076293945	62.599998474121094	62.599998474121094	9367400
156	2021-03-05	63.68000030517578	64.9000015258789	62.66999816894531	64.25	64.25	9083200
157	2021-03-08	64.87999725341797	67.58000183105469	63.939998626708984	67.25	67.25	9097700
158	2021-03-09	66.87999725341797	67.4800033569336	61.779998779296875	63.0099983215332	63.0099983215332	16965800
159	2021-03-10	63.86000061035156	66.56999969482422	62.459999084472656	65.81999969482422	65.81999969482422	12316200
160	2021-03-11	65.33999633789062	68.52999877929688	65.19999694824219	66.97000122070312	66.97000122070312	11952600
161	2021-03-12	67.02999877929688	71.93000030517578	66.66000366210938	71.0999984741211	71.0999984741211	15747600
162	2021-03-15	71.05000305175781	74.52999877929688	70.5	73.66999816894531	73.66999816894531	11184200
163	2021-03-16	72.6500015258789	76.61000061035156	72.61000061035156	75.80999755859375	75.80999755859375	11261100
164	2021-03-17	74.69000244140625	74.69000244140625	70.9800033569336	74.06999969482422	74.06999969482422	13628500
165	2021-03-18	72.20999908447266	76.08000183105469	71.05000305175781	75.94999694824219	75.94999694824219	12172000
166	2021-03-19	75.86000061035156	78.13999938964844	74.19999694824219	77.2699966430664	77.2699966430664	9262200
167	2021-03-22	77.9800033569336	78.08000183105469	74.51000213623047	74.6500015258789	74.6500015258789	10952800
168	2021-03-23	70.01000213623047	72.41999816894531	68.41000366210938	71.68000030517578	71.68000030517578	12233800
169	2021-03-24	70.76000213623047	72.22000122070312	61.880001068115234	61.939998626708984	61.939998626708984	16131200
170	2021-03-25	58.189998626708984	62.2400016784668	56.90999984741211	57.75	57.75	13590900
171	2021-03-26	57.45000076293945	58.209999084472656	34.599998474121094	41.900001525878906	41.900001525878906	106071700
172	2021-03-29	43.0	44.75	39.81999969482422	41.22999954223633	41.22999954223633	65944200
173	2021-03-30	43.34000015258789	46.18000030517578	42.0	43.439998626708984	43.439998626708984	45823200
174	2021-03-31	44.150001525878906	45.279998779296875	42.349998474121094	43.459999084472656	43.459999084472656	31581800
175	2021-04-01	43.97999954223633	44.310001373291016	42.150001525878906	43.310001373291016	43.310001373291016	16364900
176	2021-04-05	42.75	43.400001525878906	40.790000915527344	41.63999938964844	41.63999938964844	22810800
177	2021-04-06	41.560001373291016	44.34000015258789	41.560001373291016	43.380001068115234	43.380001068115234	23200400
178	2021-04-07	44.66999816894531	45.470001220703125	42.5	43.38999938964844	43.38999938964844	15198400
179	2021-04-08	43.209999084472656	43.619998931884766	41.380001068115234	41.880001068115234	41.880001068115234	14780500
180	2021-04-09	41.650001525878906	42.59000015258789	41.25	42.0	42.0	14390400
181	2021-04-12	41.88999938964844	42.47999954223633	40.31999969482422	40.380001068115234	40.380001068115234	10140000
182	2021-04-13	40.16999816894531	41.31999969482422	39.689998626708984	40.380001068115234	40.380001068115234	10200500
183	2021-04-14	39.0	40.11000061035156	38.060001373291016	38.380001068115234	38.380001068115234	35615900
184	2021-04-15	38.790000915527344	38.95000076293945	37.27000045776367	37.81999969482422	37.81999969482422	15764000
185	2021-04-16	37.95000076293945	38.27000045776367	37.11000061035156	37.34000015258789	37.34000015258789	15955500
186	2021-04-19	37.439998626708984	37.619998931884766	35.959999084472656	36.369998931884766	36.369998931884766	15280200
187	2021-04-20	36.540000915527344	36.54999923706055	35.279998779296875	35.470001220703125	35.470001220703125	11144600
188	2021-04-21	35.15999984741211	38.5099983215332	34.810001373291016	38.47999954223633	38.47999954223633	21090600
189	2021-04-22	38.68000030517578	39.16999816894531	37.56999969482422	38.209999084472656	38.209999084472656	18289100
190	2021-04-23	38.38999938964844	38.70000076293945	37.41999816894531	38.400001525878906	38.400001525878906	10102800
191	2021-04-26	38.5	39.029998779296875	37.349998474121094	38.849998474121094	38.849998474121094	10454900
192	2021-04-27	38.630001068115234	39.54999923706055	38.400001525878906	39.0099983215332	39.0099983215332	7560200
193	2021-04-28	35.959999084472656	37.779998779296875	35.560001373291016	37.4900016784668	37.4900016784668	16863600
194	2021-04-29	38.459999084472656	38.66999816894531	37.150001525878906	37.95000076293945	37.95000076293945	12812500
195	2021-04-30	37.959999084472656	38.79999923706055	37.529998779296875	37.65999984741211	37.65999984741211	5914100
196	2021-05-03	37.36000061035156	37.529998779296875	35.650001525878906	36.119998931884766	36.119998931884766	13788800
197	2021-05-04	36.09000015258789	36.58000183105469	35.29999923706055	36.52000045776367	36.52000045776367	7026200
198	2021-05-05	36.470001220703125	36.880001068115234	35.959999084472656	36.65999984741211	36.65999984741211	5173500
199	2021-05-06	37.08000183105469	37.38999938964844	35.83000183105469	36.25	36.25	6745700
200	2021-05-07	36.47999954223633	37.72999954223633	36.099998474121094	37.560001373291016	37.560001373291016	8232000
201	2021-05-10	37.70000076293945	38.06999969482422	37.08000183105469	37.2599983215332	37.2599983215332	6194000
202	2021-05-11	36.290000915527344	37.349998474121094	35.970001220703125	36.779998779296875	36.779998779296875	5517100
203	2021-05-12	36.77000045776367	37.40999984741211	35.689998626708984	35.7599983215332	35.7599983215332	5041000
204	2021-05-13	35.880001068115234	36.83000183105469	34.63999938964844	35.22999954223633	35.22999954223633	8194100
205	2021-05-14	35.61000061035156	36.040000915527344	35.02000045776367	35.650001525878906	35.650001525878906	4717500
206	2021-05-17	39.2400016784668	39.70000076293945	33.43000030517578	33.849998474121094	33.849998474121094	89513200
207	2021-05-18	33.7599983215332	34.52000045776367	32.439998626708984	33.310001373291016	33.310001373291016	31351600
208	2021-05-19	32.68000030517578	33.599998474121094	32.540000915527344	33.11000061035156	33.11000061035156	18898400
209	2021-05-20	33.34000015258789	33.5099983215332	31.75	31.850000381469727	31.850000381469727	19397000
210	2021-05-21	31.989999771118164	32.349998474121094	31.360000610351562	31.469999313354492	31.469999313354492	17539900
211	2021-05-24	31.31999969482422	31.81999969482422	30.610000610351562	31.280000686645508	31.280000686645508	12265900
212	2021-05-25	31.559999465942383	31.719999313354492	30.559999465942383	30.65999984741211	30.65999984741211	10209200
213	2021-05-26	30.709999084472656	32.04999923706055	30.700000762939453	31.81999969482422	31.81999969482422	11316400
214	2021-05-27	31.799999237060547	32.7599983215332	31.510000228881836	32.52000045776367	32.52000045776367	9663900
215	2021-05-28	32.54999923706055	32.689998626708984	32.02000045776367	32.11000061035156	32.11000061035156	8168000
216	2021-06-01	32.279998779296875	32.45000076293945	31.8799991607666	32.0	32.0	7727300
217	2021-06-02	32.290000915527344	32.56999969482422	31.360000610351562	32.150001525878906	32.150001525878906	8556600
218	2021-06-03	32.09000015258789	32.400001525878906	31.309999465942383	31.6299991607666	31.6299991607666	6681600
219	2021-06-04	31.75	31.899999618530273	31.170000076293945	31.549999237060547	31.549999237060547	5115400
220	2021-06-07	31.670000076293945	31.979999542236328	31.15999984741211	31.239999771118164	31.239999771118164	5046400
221	2021-06-08	31.219999313354492	31.309999465942383	29.940000534057617	30.040000915527344	30.040000915527344	12160200
222	2021-06-09	30.09000015258789	31.0	30.010000228881836	30.559999465942383	30.559999465942383	6625700
223	2021-06-10	30.670000076293945	30.850000381469727	29.969999313354492	30.139999389648438	30.139999389648438	7832700
224	2021-06-11	30.399999618530273	30.809999465942383	30.239999771118164	30.790000915527344	30.790000915527344	5280100
225	2021-06-14	30.959999084472656	31.479999542236328	30.65999984741211	30.81999969482422	30.81999969482422	5182600
226	2021-06-15	30.81999969482422	31.530000686645508	30.049999237060547	30.06999969482422	30.06999969482422	6912600
227	2021-06-16	30.020000457763672	30.59000015258789	29.540000915527344	30.459999084472656	30.459999084472656	7134200
228	2021-06-17	30.31999969482422	30.489999771118164	29.34000015258789	29.40999984741211	29.40999984741211	7729000
229	2021-06-18	29.260000228881836	29.5	28.889999389648438	29.079999923706055	29.079999923706055	10228800
230	2021-06-21	29.149999618530273	29.729999542236328	29.010000228881836	29.690000534057617	29.690000534057617	7984600
231	2021-06-22	29.690000534057617	29.700000762939453	29.020000457763672	29.489999771118164	29.489999771118164	6575500
232	2021-06-23	29.34000015258789	30.06999969482422	29.34000015258789	29.510000228881836	29.510000228881836	9244400
233	2021-06-24	29.639999389648438	30.360000610351562	29.459999084472656	30.31999969482422	30.31999969482422	6667600
234	2021-06-25	30.350000381469727	30.979999542236328	30.110000610351562	30.860000610351562	30.860000610351562	6852200
235	2021-06-28	30.959999084472656	31.309999465942383	30.329999923706055	30.56999969482422	30.56999969482422	5635500
236	2021-06-29	30.690000534057617	30.860000610351562	30.190000534057617	30.34000015258789	30.34000015258789	3951500
237	2021-06-30	30.40999984741211	30.790000915527344	29.940000534057617	30.68000030517578	30.68000030517578	5656500
238	2021-07-01	30.729999542236328	31.8799991607666	30.549999237060547	31.200000762939453	31.200000762939453	7054100
239	2021-07-02	31.030000686645508	31.670000076293945	30.799999237060547	31.139999389648438	31.139999389648438	4327900
240	2021-07-06	31.170000076293945	31.170000076293945	30.030000686645508	30.34000015258789	30.34000015258789	4471700
241	2021-07-07	30.18000030517578	30.350000381469727	29.459999084472656	29.559999465942383	29.559999465942383	5171300
242	2021-07-08	29.0	29.25	28.280000686645508	28.780000686645508	28.780000686645508	6978700
243	2021-07-09	29.200000762939453	29.479999542236328	28.8700008392334	29.299999237060547	29.299999237060547	4001800
244	2021-07-12	29.229999542236328	29.719999313354492	28.860000610351562	29.649999618530273	29.649999618530273	3267300
245	2021-07-13	29.43000030517578	29.729999542236328	28.950000762939453	29.100000381469727	29.100000381469727	6415800
246	2021-07-14	29.209999084472656	29.329999923706055	28.549999237060547	28.739999771118164	28.739999771118164	5500000
247	2021-07-15	28.600000381469727	29.15999984741211	28.34000015258789	28.459999084472656	28.459999084472656	5218700
248	2021-07-16	28.540000915527344	29.079999923706055	28.049999237060547	28.18000030517578	28.18000030517578	6284300
249	2021-07-19	27.770000457763672	28.209999084472656	27.079999923706055	27.81999969482422	27.81999969482422	7095500
250	2021-07-20	27.8799991607666	28.219999313354492	27.520000457763672	28.1299991607666	28.1299991607666	3534400
251	2021-07-21	28.209999084472656	29.049999237060547	28.209999084472656	28.790000915527344	28.790000915527344	4030400
252	2021-07-22	28.850000381469727	28.93000030517578	27.8700008392334	28.479999542236328	28.479999542236328	4515400
253	2021-07-23	28.6299991607666	28.68000030517578	27.860000610351562	28.469999313354492	28.469999313354492	3030300
254	2021-07-26	28.43000030517578	31.399999618530273	28.350000381469727	29.34000015258789	29.34000015258789	16584200
255	2021-07-27	29.020000457763672	29.579999923706055	28.75	28.829999923706055	28.829999923706055	6553000
256	2021-07-28	28.899999618530273	29.93000030517578	27.34000015258789	29.389999389648438	29.389999389648438	15471800
257	2021-07-29	29.399999618530273	31.0	29.31999969482422	30.18000030517578	30.18000030517578	9316000
258	2021-07-30	29.920000076293945	30.15999984741211	28.889999389648438	29.010000228881836	29.010000228881836	4097300
259	2021-08-02	29.229999542236328	29.59000015258789	28.93000030517578	29.09000015258789	29.09000015258789	4114900
260	2021-08-03	29.18000030517578	29.280000686645508	26.850000381469727	27.8700008392334	27.8700008392334	13105300
261	2021-08-04	27.809999465942383	28.579999923706055	27.43000030517578	28.34000015258789	28.34000015258789	6219500
262	2021-08-05	28.43000030517578	29.399999618530273	28.280000686645508	29.200000762939453	29.200000762939453	4563400
263	2021-08-06	29.239999771118164	29.719999313354492	28.8700008392334	29.040000915527344	29.040000915527344	6594400
264	2021-08-09	29.030000686645508	29.309999465942383	28.770000457763672	29.229999542236328	29.229999542236328	2507300
265	2021-08-10	29.1299991607666	29.5	28.81999969482422	29.440000534057617	29.440000534057617	4487000
266	2021-08-11	29.440000534057617	29.610000610351562	29.049999237060547	29.450000762939453	29.450000762939453	2966400
267	2021-08-12	29.6200008392334	29.729999542236328	28.709999084472656	28.899999618530273	28.899999618530273	3949500
268	2021-08-13	29.110000610351562	29.209999084472656	28.360000610351562	28.420000076293945	28.420000076293945	3276600
269	2021-08-16	28.260000228881836	28.729999542236328	27.799999237060547	28.34000015258789	28.34000015258789	5022200
270	2021-08-17	28.0	28.670000076293945	27.799999237060547	28.610000610351562	28.610000610351562	3813000
271	2021-08-18	28.719999313354492	29.229999542236328	28.40999984741211	28.450000762939453	28.450000762939453	4637300
272	2021-08-19	28.40999984741211	28.43000030517578	27.690000534057617	27.739999771118164	27.739999771118164	5425000
273	2021-08-20	27.65999984741211	28.1299991607666	27.3799991607666	28.06999969482422	28.06999969482422	4087400
274	2021-08-23	28.309999465942383	28.690000534057617	28.049999237060547	28.440000534057617	28.440000534057617	3286700
275	2021-08-24	28.479999542236328	28.959999084472656	28.450000762939453	28.700000762939453	28.700000762939453	3403800
276	2021-08-25	28.709999084472656	29.079999923706055	28.450000762939453	28.739999771118164	28.739999771118164	2704100
277	2021-08-26	28.920000076293945	28.93000030517578	27.770000457763672	27.889999389648438	27.889999389648438	4019900
278	2021-08-27	27.899999618530273	28.3799991607666	27.65999984741211	28.280000686645508	28.280000686645508	4009400
279	2021-08-30	28.479999542236328	28.479999542236328	27.690000534057617	27.850000381469727	27.850000381469727	3084900
280	2021-08-31	27.799999237060547	28.969999313354492	27.790000915527344	28.84000015258789	28.84000015258789	5288900
281	2021-09-01	28.81999969482422	28.920000076293945	28.290000915527344	28.43000030517578	28.43000030517578	3271500
282	2021-09-02	28.520000457763672	29.040000915527344	28.3799991607666	28.940000534057617	28.940000534057617	3622900
283	2021-09-03	28.950000762939453	28.950000762939453	28.15999984741211	28.309999465942383	28.309999465942383	3655100
284	2021-09-07	28.309999465942383	28.739999771118164	27.93000030517578	27.959999084472656	27.959999084472656	3297000
285	2021-09-08	27.959999084472656	28.239999771118164	26.940000534057617	26.979999542236328	26.979999542236328	5693700
286	2021-09-09	26.90999984741211	27.219999313354492	26.610000610351562	26.790000915527344	26.790000915527344	4921600
287	2021-09-10	26.780000686645508	26.889999389648438	26.110000610351562	26.149999618530273	26.149999618530273	6605800
288	2021-09-13	26.350000381469727	27.1200008392334	26.18000030517578	27.059999465942383	27.059999465942383	5440000
289	2021-09-14	27.100000381469727	27.100000381469727	25.790000915527344	26.260000228881836	26.260000228881836	9715700
290	2021-09-15	26.329999923706055	27.049999237060547	26.110000610351562	26.809999465942383	26.809999465942383	7610300
291	2021-09-16	26.739999771118164	27.200000762939453	26.549999237060547	26.989999771118164	26.989999771118164	4933500
292	2021-09-17	27.0	27.40999984741211	26.770000457763672	26.8799991607666	26.8799991607666	7576900
293	2021-09-20	26.420000076293945	26.440000534057617	25.549999237060547	26.010000228881836	26.010000228881836	8634500
294	2021-09-21	26.18000030517578	26.450000762939453	24.979999542236328	25.149999618530273	25.149999618530273	8906600
295	2021-09-22	25.3700008392334	26.1299991607666	25.360000610351562	25.440000534057617	25.440000534057617	6458000
296	2021-09-23	25.489999771118164	26.049999237060547	25.489999771118164	25.530000686645508	25.530000686645508	4145700
297	2021-09-24	25.520000457763672	25.68000030517578	25.200000762939453	25.299999237060547	25.299999237060547	5638600
298	2021-09-27	25.360000610351562	26.520000457763672	25.34000015258789	26.139999389648438	26.139999389648438	5156000
299	2021-09-28	26.049999237060547	26.469999313354492	25.549999237060547	25.600000381469727	25.600000381469727	3798400
300	2021-09-29	25.690000534057617	25.8700008392334	25.3700008392334	25.420000076293945	25.420000076293945	3560400
301	2021-09-30	25.479999542236328	25.56999969482422	24.860000610351562	25.3799991607666	25.3799991607666	5331300
302	2021-10-01	25.530000686645508	26.010000228881836	25.329999923706055	25.739999771118164	25.739999771118164	3614600
303	2021-10-04	25.65999984741211	25.829999923706055	25.329999923706055	25.610000610351562	25.610000610351562	6528200
304	2021-10-05	25.670000076293945	26.3799991607666	25.40999984741211	26.149999618530273	26.149999618530273	5991600
305	2021-10-06	25.770000457763672	25.90999984741211	25.06999969482422	25.8799991607666	25.8799991607666	7529000
306	2021-10-07	26.100000381469727	26.809999465942383	25.940000534057617	26.459999084472656	26.459999084472656	6745900
307	2021-10-08	26.65999984741211	26.989999771118164	25.860000610351562	25.889999389648438	25.889999389648438	3587300
308	2021-10-11	26.020000457763672	26.100000381469727	25.170000076293945	25.170000076293945	25.170000076293945	4413000
309	2021-10-12	25.18000030517578	25.469999313354492	24.479999542236328	24.579999923706055	24.579999923706055	7419100
310	2021-10-13	24.81999969482422	25.540000915527344	24.670000076293945	25.5	25.5	7149100
311	2021-10-14	25.549999237060547	25.739999771118164	25.110000610351562	25.260000228881836	25.260000228881836	4031000
312	2021-10-15	25.479999542236328	25.600000381469727	24.770000457763672	24.829999923706055	24.829999923706055	5415700
313	2021-10-18	24.739999771118164	25.209999084472656	24.440000534057617	24.670000076293945	24.670000076293945	5113300
314	2021-10-19	24.989999771118164	25.209999084472656	24.639999389648438	24.899999618530273	24.899999618530273	6306900
315	2021-10-20	24.770000457763672	25.700000762939453	24.739999771118164	25.329999923706055	25.329999923706055	5875500
316	2021-10-21	25.3700008392334	25.969999313354492	24.739999771118164	25.0	25.0	6041000
317	2021-10-22	25.079999923706055	25.270000457763672	24.75	25.100000381469727	25.100000381469727	3904200
318	2021-10-25	25.100000381469727	25.559999465942383	25.030000686645508	25.290000915527344	25.290000915527344	5062400
319	2021-10-26	25.5	25.540000915527344	24.540000915527344	24.639999389648438	24.639999389648438	5858200
320	2021-10-27	24.739999771118164	24.760000228881836	23.59000015258789	23.600000381469727	23.600000381469727	7348600
321	2021-10-28	23.56999969482422	24.34000015258789	23.520000457763672	24.309999465942383	24.309999465942383	4666000
322	2021-10-29	24.149999618530273	24.25	23.399999618530273	23.440000534057617	23.440000534057617	5842700
323	2021-11-01	23.700000762939453	24.700000762939453	23.559999465942383	24.420000076293945	24.420000076293945	6912200
324	2021-11-02	24.420000076293945	24.799999237060547	23.850000381469727	24.549999237060547	24.549999237060547	10507900
325	2021-11-03	24.399999618530273	25.780000686645508	23.760000228881836	25.600000381469727	25.600000381469727	11278200
326	2021-11-04	25.65999984741211	25.84000015258789	24.969999313354492	25.459999084472656	25.459999084472656	6681200
327	2021-11-05	25.639999389648438	26.600000381469727	25.40999984741211	26.520000457763672	26.520000457763672	6208200
328	2021-11-08	26.829999923706055	26.989999771118164	26.209999084472656	26.280000686645508	26.280000686645508	6800700
329	2021-11-09	26.5	26.780000686645508	25.979999542236328	26.649999618530273	26.649999618530273	4307400
330	2021-11-10	26.649999618530273	28.059999465942383	26.520000457763672	27.360000610351562	27.360000610351562	7760200
331	2021-11-11	27.15999984741211	28.979999542236328	26.75	28.229999542236328	28.229999542236328	12304500
332	2021-11-12	28.15999984741211	28.700000762939453	27.8700008392334	27.90999984741211	27.90999984741211	5414800
333	2021-11-15	28.0	28.8799991607666	27.8799991607666	28.020000457763672	28.020000457763672	4125300
334	2021-11-16	27.989999771118164	28.020000457763672	27.5	27.729999542236328	27.729999542236328	4827700
335	2021-11-17	27.610000610351562	27.850000381469727	27.209999084472656	27.59000015258789	27.59000015258789	4515700
336	2021-11-18	27.559999465942383	27.600000381469727	26.510000228881836	26.850000381469727	26.850000381469727	5129300
337	2021-11-19	26.770000457763672	26.81999969482422	24.829999923706055	25.260000228881836	25.260000228881836	11188700
338	2021-11-22	25.299999237060547	25.93000030517578	24.65999984741211	25.709999084472656	25.709999084472656	5607900
339	2021-11-23	25.75	26.15999984741211	25.170000076293945	25.600000381469727	25.600000381469727	6240500
340	2021-11-24	25.530000686645508	25.559999465942383	25.06999969482422	25.170000076293945	25.170000076293945	3788900
341	2021-11-26	24.459999084472656	24.81999969482422	24.139999389648438	24.719999313354492	24.719999313354492	3407000
342	2021-11-29	24.950000762939453	25.049999237060547	24.010000228881836	24.59000015258789	24.59000015258789	5147600
343	2021-11-30	24.299999237060547	24.34000015258789	22.670000076293945	23.270000457763672	23.270000457763672	11473700
344	2021-12-01	23.600000381469727	23.93000030517578	22.200000762939453	22.260000228881836	22.260000228881836	10507000
345	2021-12-02	22.440000534057617	23.389999389648438	22.309999465942383	23.25	23.25	8921100
346	2021-12-03	23.049999237060547	24.030000686645508	23.040000915527344	23.989999771118164	23.989999771118164	9162400