Volt/voltron/data/DISCK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	19.059999465942383	19.43000030517578	18.68000030517578	18.93000030517578	18.93000030517578	1158300
3	2020-07-27	18.780000686645508	18.850000381469727	18.479999542236328	18.690000534057617	18.690000534057617	1123500
4	2020-07-28	18.200000762939453	18.790000915527344	18.200000762939453	18.610000610351562	18.610000610351562	2037500
5	2020-07-29	18.75	18.969999313354492	18.5	18.860000610351562	18.860000610351562	1348900
6	2020-07-30	18.579999923706055	19.0	18.389999389648438	18.920000076293945	18.920000076293945	1130300
7	2020-07-31	18.729999542236328	18.959999084472656	18.59000015258789	18.950000762939453	18.950000762939453	1875200
8	2020-08-03	18.90999984741211	19.25	18.68000030517578	19.1299991607666	19.1299991607666	2117900
9	2020-08-04	19.079999923706055	20.18000030517578	19.030000686645508	19.690000534057617	19.690000534057617	2703500
10	2020-08-05	20.15999984741211	20.309999465942383	19.010000228881836	19.079999923706055	19.079999923706055	3801300
11	2020-08-06	19.020000457763672	19.770000457763672	19.010000228881836	19.690000534057617	19.690000534057617	3142400
12	2020-08-07	19.649999618530273	19.969999313354492	19.139999389648438	19.299999237060547	19.299999237060547	3726600
13	2020-08-10	19.440000534057617	20.010000228881836	19.34000015258789	19.950000762939453	19.950000762939453	2498900
14	2020-08-11	20.030000686645508	21.670000076293945	20.030000686645508	20.729999542236328	20.729999542236328	4061700
15	2020-08-12	20.959999084472656	20.969999313354492	20.049999237060547	20.06999969482422	20.06999969482422	2621200
16	2020-08-13	19.84000015258789	20.420000076293945	19.81999969482422	20.299999237060547	20.299999237060547	2237700
17	2020-08-14	20.260000228881836	20.90999984741211	20.09000015258789	20.760000228881836	20.760000228881836	2353300
18	2020-08-17	20.59000015258789	20.649999618530273	19.93000030517578	20.309999465942383	20.309999465942383	2213800
19	2020-08-18	20.420000076293945	20.469999313354492	20.15999984741211	20.329999923706055	20.329999923706055	2021200
20	2020-08-19	20.489999771118164	20.68000030517578	20.270000457763672	20.389999389648438	20.389999389648438	2130700
21	2020-08-20	20.209999084472656	20.510000228881836	20.15999984741211	20.270000457763672	20.270000457763672	1724200
22	2020-08-21	20.209999084472656	20.260000228881836	19.959999084472656	20.040000915527344	20.040000915527344	2882800
23	2020-08-24	19.989999771118164	20.799999237060547	19.979999542236328	20.68000030517578	20.68000030517578	4034200
24	2020-08-25	20.84000015258789	20.8799991607666	20.31999969482422	20.68000030517578	20.68000030517578	2239900
25	2020-08-26	20.719999313354492	20.920000076293945	20.450000762939453	20.559999465942383	20.559999465942383	4425800
26	2020-08-27	20.709999084472656	20.969999313354492	20.450000762939453	20.610000610351562	20.610000610351562	3633700
27	2020-08-28	20.6200008392334	20.760000228881836	20.530000686645508	20.68000030517578	20.68000030517578	2186300
28	2020-08-31	20.6200008392334	20.75	19.93000030517578	19.969999313354492	19.969999313354492	2995900
29	2020-09-01	19.84000015258789	19.8700008392334	19.270000457763672	19.360000610351562	19.360000610351562	3126800
30	2020-09-02	19.31999969482422	20.020000457763672	19.190000534057617	19.68000030517578	19.68000030517578	3469800
31	2020-09-03	19.84000015258789	20.489999771118164	19.34000015258789	19.489999771118164	19.489999771118164	4296700
32	2020-09-04	19.709999084472656	20.579999923706055	19.709999084472656	20.440000534057617	20.440000534057617	4594700
33	2020-09-08	20.420000076293945	20.8799991607666	20.239999771118164	20.389999389648438	20.389999389648438	3042300
34	2020-09-09	20.440000534057617	21.079999923706055	20.049999237060547	20.920000076293945	20.920000076293945	2588100
35	2020-09-10	21.079999923706055	21.479999542236328	21.06999969482422	21.149999618530273	21.149999618530273	3201000
36	2020-09-11	20.979999542236328	21.299999237060547	20.479999542236328	20.690000534057617	20.690000534057617	2020700
37	2020-09-14	20.889999389648438	21.649999618530273	20.600000381469727	21.59000015258789	21.59000015258789	1997500
38	2020-09-15	21.6299991607666	21.920000076293945	21.5	21.6200008392334	21.6200008392334	2002300
39	2020-09-16	21.8799991607666	22.579999923706055	21.829999923706055	22.1299991607666	22.1299991607666	2363800
40	2020-09-17	21.8799991607666	22.479999542236328	21.639999389648438	22.0	22.0	2972300
41	2020-09-18	21.920000076293945	22.15999984741211	21.690000534057617	21.790000915527344	21.790000915527344	4134000
42	2020-09-21	21.3799991607666	21.479999542236328	20.31999969482422	20.399999618530273	20.399999618530273	2577300
43	2020-09-22	20.399999618530273	20.729999542236328	20.149999618530273	20.209999084472656	20.209999084472656	2094100
44	2020-09-23	20.1200008392334	20.530000686645508	19.09000015258789	19.1200008392334	19.1200008392334	2387000
45	2020-09-24	19.100000381469727	19.469999313354492	18.829999923706055	19.190000534057617	19.190000534057617	2290500
46	2020-09-25	18.989999771118164	19.309999465942383	18.84000015258789	19.200000762939453	19.200000762939453	2201600
47	2020-09-28	19.6200008392334	19.899999618530273	19.219999313354492	19.729999542236328	19.729999542236328	2774000
48	2020-09-29	19.649999618530273	19.959999084472656	19.360000610351562	19.469999313354492	19.469999313354492	2123400
49	2020-09-30	19.690000534057617	20.06999969482422	19.479999542236328	19.600000381469727	19.600000381469727	3112600
50	2020-10-01	19.670000076293945	19.780000686645508	19.149999618530273	19.360000610351562	19.360000610351562	1931100
51	2020-10-02	19.09000015258789	19.530000686645508	18.989999771118164	19.389999389648438	19.389999389648438	1888300
52	2020-10-05	19.649999618530273	19.989999771118164	19.489999771118164	19.719999313354492	19.719999313354492	2525200
53	2020-10-06	19.809999465942383	19.93000030517578	19.299999237060547	19.34000015258789	19.34000015258789	3404400
54	2020-10-07	19.469999313354492	20.1299991607666	19.290000915527344	19.989999771118164	19.989999771118164	2502100
55	2020-10-08	20.040000915527344	20.489999771118164	19.989999771118164	20.469999313354492	20.469999313354492	1902900
56	2020-10-09	20.530000686645508	20.739999771118164	19.959999084472656	19.969999313354492	19.969999313354492	1868200
57	2020-10-12	19.860000610351562	20.139999389648438	19.700000762939453	20.049999237060547	20.049999237060547	2052200
58	2020-10-13	19.969999313354492	20.170000076293945	19.260000228881836	19.350000381469727	19.350000381469727	1576600
59	2020-10-14	19.34000015258789	19.579999923706055	18.770000457763672	18.780000686645508	18.780000686645508	1932500
60	2020-10-15	18.690000534057617	18.979999542236328	18.479999542236328	18.920000076293945	18.920000076293945	2138500
61	2020-10-16	18.979999542236328	19.100000381469727	18.540000915527344	18.979999542236328	18.979999542236328	2454600
62	2020-10-19	19.09000015258789	19.190000534057617	18.18000030517578	18.270000457763672	18.270000457763672	2017300
63	2020-10-20	18.520000457763672	18.559999465942383	18.200000762939453	18.31999969482422	18.31999969482422	2358900
64	2020-10-21	18.25	18.899999618530273	18.1200008392334	18.84000015258789	18.84000015258789	2863600
65	2020-10-22	18.860000610351562	19.350000381469727	18.829999923706055	19.079999923706055	19.079999923706055	2336000
66	2020-10-23	19.309999465942383	19.420000076293945	18.760000228881836	19.110000610351562	19.110000610351562	1602000
67	2020-10-26	18.8700008392334	18.989999771118164	18.360000610351562	18.559999465942383	18.559999465942383	1784200
68	2020-10-27	18.40999984741211	18.549999237060547	18.229999542236328	18.229999542236328	18.229999542236328	1624000
69	2020-10-28	17.8700008392334	18.149999618530273	17.420000076293945	17.440000534057617	17.440000534057617	2516600
70	2020-10-29	17.360000610351562	17.950000762939453	17.34000015258789	17.81999969482422	17.81999969482422	1699200
71	2020-10-30	17.799999237060547	18.329999923706055	17.799999237060547	18.31999969482422	18.31999969482422	2155800
72	2020-11-02	18.479999542236328	19.290000915527344	18.110000610351562	19.1299991607666	19.1299991607666	2567200
73	2020-11-03	19.40999984741211	19.809999465942383	19.09000015258789	19.200000762939453	19.200000762939453	2193500
74	2020-11-04	19.040000915527344	19.040000915527344	18.440000534057617	18.68000030517578	18.68000030517578	2154400
75	2020-11-05	18.899999618530273	19.68000030517578	18.84000015258789	19.360000610351562	19.360000610351562	2367800
76	2020-11-06	19.559999465942383	19.75	18.489999771118164	18.8799991607666	18.8799991607666	3443500
77	2020-11-09	19.8799991607666	21.0	19.75	20.110000610351562	20.110000610351562	3068200
78	2020-11-10	19.959999084472656	20.799999237060547	19.8799991607666	20.729999542236328	20.729999542236328	4109300
79	2020-11-11	20.68000030517578	20.809999465942383	20.25	20.31999969482422	20.31999969482422	2343300
80	2020-11-12	20.31999969482422	20.5	19.520000457763672	19.690000534057617	19.690000534057617	1792200
81	2020-11-13	19.920000076293945	21.270000457763672	19.899999618530273	20.899999618530273	20.899999618530273	3293700
82	2020-11-16	21.43000030517578	22.09000015258789	21.40999984741211	21.81999969482422	21.81999969482422	2250500
83	2020-11-17	21.469999313354492	22.280000686645508	21.1200008392334	22.0	22.0	2830000
84	2020-11-18	22.040000915527344	22.579999923706055	21.850000381469727	22.030000686645508	22.030000686645508	3406600
85	2020-11-19	21.829999923706055	22.690000534057617	21.780000686645508	22.530000686645508	22.530000686645508	2474900
86	2020-11-20	22.43000030517578	23.0	22.309999465942383	22.889999389648438	22.889999389648438	2732400
87	2020-11-23	23.18000030517578	23.899999618530273	23.030000686645508	23.790000915527344	23.790000915527344	3187000
88	2020-11-24	24.149999618530273	24.579999923706055	24.020000457763672	24.469999313354492	24.469999313354492	1934600
89	2020-11-25	24.209999084472656	24.520000457763672	23.969999313354492	24.40999984741211	24.40999984741211	3137900
90	2020-11-27	24.200000762939453	24.770000457763672	24.200000762939453	24.549999237060547	24.549999237060547	1582000
91	2020-11-30	24.3700008392334	24.520000457763672	23.920000076293945	24.020000457763672	24.020000457763672	3442800
92	2020-12-01	24.469999313354492	25.190000534057617	24.270000457763672	24.65999984741211	24.65999984741211	3254900
93	2020-12-02	26.049999237060547	26.06999969482422	24.329999923706055	25.239999771118164	25.239999771118164	3038800
94	2020-12-03	25.6299991607666	25.979999542236328	24.979999542236328	25.1200008392334	25.1200008392334	2984600
95	2020-12-04	25.209999084472656	25.59000015258789	25.059999465942383	25.219999313354492	25.219999313354492	3837300
96	2020-12-07	25.09000015258789	25.43000030517578	24.860000610351562	25.420000076293945	25.420000076293945	2679600
97	2020-12-08	25.1299991607666	25.559999465942383	24.670000076293945	24.829999923706055	24.829999923706055	2417900
98	2020-12-09	24.989999771118164	25.329999923706055	24.739999771118164	25.18000030517578	25.18000030517578	1987400
99	2020-12-10	25.059999465942383	25.6299991607666	24.75	25.479999542236328	25.479999542236328	2250200
100	2020-12-11	25.209999084472656	25.540000915527344	25.1200008392334	25.479999542236328	25.479999542236328	1691700
101	2020-12-14	25.8799991607666	25.889999389648438	25.110000610351562	25.209999084472656	25.209999084472656	1798000
102	2020-12-15	25.399999618530273	25.399999618530273	24.6299991607666	25.360000610351562	25.360000610351562	1305900
103	2020-12-16	25.440000534057617	25.579999923706055	25.030000686645508	25.31999969482422	25.31999969482422	2585900
104	2020-12-17	25.43000030517578	25.43000030517578	24.799999237060547	25.309999465942383	25.309999465942383	3010000
105	2020-12-18	24.889999389648438	25.170000076293945	24.270000457763672	24.520000457763672	24.520000457763672	7229000
106	2020-12-21	24.040000915527344	24.3700008392334	23.75	24.020000457763672	24.020000457763672	2764100
107	2020-12-22	24.200000762939453	24.309999465942383	23.670000076293945	23.860000610351562	23.860000610351562	1545100
108	2020-12-23	23.969999313354492	24.979999542236328	23.93000030517578	24.850000381469727	24.850000381469727	1719000
109	2020-12-24	24.899999618530273	25.229999542236328	24.59000015258789	25.139999389648438	25.139999389648438	600700
110	2020-12-28	25.260000228881836	25.889999389648438	24.969999313354492	25.81999969482422	25.81999969482422	1732500
111	2020-12-29	25.959999084472656	26.09000015258789	25.59000015258789	25.959999084472656	25.959999084472656	1286100
112	2020-12-30	26.1200008392334	26.229999542236328	25.81999969482422	25.979999542236328	25.979999542236328	1616100
113	2020-12-31	26.059999465942383	26.399999618530273	25.6200008392334	26.190000534057617	26.190000534057617	2037800
114	2021-01-04	26.489999771118164	26.770000457763672	25.81999969482422	26.389999389648438	26.389999389648438	3151000
115	2021-01-05	26.399999618530273	27.219999313354492	26.280000686645508	27.020000457763672	27.020000457763672	3128900
116	2021-01-06	27.350000381469727	29.639999389648438	27.350000381469727	29.5	29.5	5369700
117	2021-01-07	29.450000762939453	30.3700008392334	29.25	29.829999923706055	29.829999923706055	5017800
118	2021-01-08	29.84000015258789	30.229999542236328	29.040000915527344	30.15999984741211	30.15999984741211	4372800
119	2021-01-11	29.940000534057617	30.739999771118164	29.5	30.59000015258789	30.59000015258789	4706100
120	2021-01-12	30.75	30.920000076293945	30.34000015258789	30.56999969482422	30.56999969482422	4833000
121	2021-01-13	30.06999969482422	31.84000015258789	30.0	31.75	31.75	5668300
122	2021-01-14	32.029998779296875	33.18000030517578	31.440000534057617	32.5099983215332	32.5099983215332	7559000
123	2021-01-15	32.189998626708984	32.97999954223633	32.0	32.349998474121094	32.349998474121094	5044600
124	2021-01-19	31.809999465942383	32.209999084472656	31.440000534057617	31.850000381469727	31.850000381469727	3898600
125	2021-01-20	31.639999389648438	32.380001068115234	31.639999389648438	32.29999923706055	32.29999923706055	4131200
126	2021-01-21	32.5099983215332	32.939998626708984	32.150001525878906	32.40999984741211	32.40999984741211	4370800
127	2021-01-22	32.09000015258789	33.04999923706055	31.760000228881836	32.88999938964844	32.88999938964844	3040800
128	2021-01-25	32.689998626708984	34.900001525878906	32.34000015258789	34.15999984741211	34.15999984741211	5761600
129	2021-01-26	34.459999084472656	35.540000915527344	34.13999938964844	35.400001525878906	35.400001525878906	6194400
130	2021-01-27	35.0	38.0	33.0	33.470001220703125	33.470001220703125	24749800
131	2021-01-28	33.47999954223633	34.970001220703125	33.439998626708984	34.91999816894531	34.91999816894531	15132200
132	2021-01-29	35.0	37.16999816894531	34.72999954223633	35.029998779296875	35.029998779296875	16058200
133	2021-02-01	34.84000015258789	35.27000045776367	33.959999084472656	35.0	35.0	6618500
134	2021-02-02	35.119998931884766	35.119998931884766	33.7400016784668	34.099998474121094	34.099998474121094	6271000
135	2021-02-03	34.310001373291016	35.2599983215332	34.099998474121094	34.9900016784668	34.9900016784668	5837800
136	2021-02-04	35.099998474121094	35.41999816894531	34.56999969482422	34.900001525878906	34.900001525878906	5338600
137	2021-02-05	35.08000183105469	36.630001068115234	34.84000015258789	36.41999816894531	36.41999816894531	4127200
138	2021-02-08	36.40999984741211	37.060001373291016	36.29999923706055	37.0	37.0	3973700
139	2021-02-09	36.97999954223633	37.209999084472656	36.20000076293945	37.20000076293945	37.20000076293945	4789900
140	2021-02-10	37.459999084472656	38.68000030517578	37.0	38.43000030517578	38.43000030517578	5100000
141	2021-02-11	38.150001525878906	39.040000915527344	37.939998626708984	39.0	39.0	4216200
142	2021-02-12	39.119998931884766	40.77000045776367	38.97999954223633	40.75	40.75	3192900
143	2021-02-16	41.290000915527344	41.290000915527344	40.34000015258789	40.5	40.5	3145500
144	2021-02-17	40.529998779296875	41.810001373291016	40.09000015258789	41.619998931884766	41.619998931884766	3875300
145	2021-02-18	41.54999923706055	42.58000183105469	41.5	41.939998626708984	41.939998626708984	4876300
146	2021-02-19	42.27000045776367	43.0099983215332	42.09000015258789	42.79999923706055	42.79999923706055	4184100
147	2021-02-22	43.900001525878906	46.59000015258789	43.04999923706055	46.0	46.0	5944100
148	2021-02-23	45.2400016784668	45.61000061035156	42.34000015258789	44.13999938964844	44.13999938964844	10081800
149	2021-02-24	41.810001373291016	43.66999816894531	41.54999923706055	43.529998779296875	43.529998779296875	9410500
150	2021-02-25	44.130001068115234	45.0	43.130001068115234	43.4900016784668	43.4900016784668	4779400
151	2021-02-26	43.41999816894531	45.560001373291016	43.150001525878906	45.0	45.0	7432500
152	2021-03-01	45.790000915527344	48.599998474121094	45.279998779296875	48.310001373291016	48.310001373291016	5240100
153	2021-03-02	48.5	49.380001068115234	47.79999923706055	49.04999923706055	49.04999923706055	4617400
154	2021-03-03	49.099998474121094	51.099998474121094	48.81999969482422	50.400001525878906	50.400001525878906	4747700
155	2021-03-04	50.400001525878906	51.83000183105469	49.77000045776367	51.439998626708984	51.439998626708984	7595200
156	2021-03-05	52.279998779296875	53.72999954223633	51.81999969482422	53.0	53.0	10176100
157	2021-03-08	53.720001220703125	55.22999954223633	53.08000183105469	55.0	55.0	15573700
158	2021-03-09	54.63999938964844	54.970001220703125	51.349998474121094	52.970001220703125	52.970001220703125	15386600
159	2021-03-10	53.56999969482422	56.63999938964844	52.84000015258789	56.0099983215332	56.0099983215332	17278300
160	2021-03-11	56.029998779296875	58.119998931884766	55.529998779296875	56.86000061035156	56.86000061035156	14319700
161	2021-03-12	56.83000183105469	60.099998474121094	56.599998474121094	59.70000076293945	59.70000076293945	10712700
162	2021-03-15	59.970001220703125	61.61000061035156	59.56999969482422	60.88999938964844	60.88999938964844	7158400
163	2021-03-16	60.4900016784668	62.790000915527344	60.34000015258789	62.36000061035156	62.36000061035156	11067900
164	2021-03-17	61.220001220703125	63.02000045776367	60.189998626708984	62.77000045776367	62.77000045776367	12837300
165	2021-03-18	61.5	64.25	60.31999969482422	64.08000183105469	64.08000183105469	17678100
166	2021-03-19	63.58000183105469	66.5	63.04999923706055	66.0	66.0	10279000
167	2021-03-22	66.56999969482422	66.69999694824219	64.30000305175781	64.73999786376953	64.73999786376953	11377000
168	2021-03-23	61.68000030517578	63.099998474121094	59.619998931884766	62.9900016784668	62.9900016784668	15822300
169	2021-03-24	62.5099983215332	63.4900016784668	54.439998626708984	54.540000915527344	54.540000915527344	8993400
170	2021-03-25	51.689998626708984	54.65999984741211	49.9900016784668	51.040000915527344	51.040000915527344	8451300
171	2021-03-26	51.31999969482422	51.36000061035156	30.989999771118164	35.959999084472656	35.959999084472656	45679300
172	2021-03-29	35.9900016784668	37.33000183105469	33.66999816894531	35.119998931884766	35.119998931884766	41910600
173	2021-03-30	36.38999938964844	38.529998779296875	35.65999984741211	37.0099983215332	37.0099983215332	28761900
174	2021-03-31	37.45000076293945	37.650001525878906	35.709999084472656	36.88999938964844	36.88999938964844	15116300
175	2021-04-01	37.08000183105469	37.38999938964844	36.15999984741211	37.08000183105469	37.08000183105469	6326300
176	2021-04-05	37.16999816894531	37.2400016784668	35.529998779296875	36.099998474121094	36.099998474121094	7605800
177	2021-04-06	36.2599983215332	37.7400016784668	36.119998931884766	36.869998931884766	36.869998931884766	5699400
178	2021-04-07	37.380001068115234	38.15999984741211	36.0099983215332	37.0	37.0	7106000
179	2021-04-08	36.970001220703125	37.02000045776367	35.5	35.779998779296875	35.779998779296875	5037600
180	2021-04-09	35.810001373291016	36.43000030517578	35.5099983215332	35.7400016784668	35.7400016784668	6345900
181	2021-04-12	35.7599983215332	35.97999954223633	34.93000030517578	35.0099983215332	35.0099983215332	9863100
182	2021-04-13	35.2599983215332	35.54999923706055	34.38999938964844	34.779998779296875	34.779998779296875	5216900
183	2021-04-14	32.439998626708984	34.02000045776367	32.439998626708984	33.08000183105469	33.08000183105469	31612800
184	2021-04-15	33.13999938964844	33.630001068115234	32.2400016784668	32.7400016784668	32.7400016784668	9827000
185	2021-04-16	32.86000061035156	32.900001525878906	31.920000076293945	32.25	32.25	5086700
186	2021-04-19	32.27000045776367	32.5	30.81999969482422	31.200000762939453	31.200000762939453	13465200
187	2021-04-20	31.329999923706055	31.329999923706055	30.030000686645508	30.200000762939453	30.200000762939453	11925100
188	2021-04-21	29.950000762939453	32.459999084472656	29.520000457763672	32.33000183105469	32.33000183105469	24505700
189	2021-04-22	32.689998626708984	33.119998931884766	31.90999984741211	32.66999816894531	32.66999816894531	7059600
190	2021-04-23	32.81999969482422	32.959999084472656	32.0	32.45000076293945	32.45000076293945	3393800
191	2021-04-26	32.79999923706055	33.06999969482422	31.979999542236328	32.9900016784668	32.9900016784668	4363100
192	2021-04-27	32.810001373291016	33.4900016784668	32.34000015258789	33.16999816894531	33.16999816894531	3989400
193	2021-04-28	30.639999389648438	32.439998626708984	30.1299991607666	31.959999084472656	31.959999084472656	8975700
194	2021-04-29	32.58000183105469	33.04999923706055	31.719999313354492	32.33000183105469	32.33000183105469	3777000
195	2021-04-30	32.220001220703125	32.900001525878906	32.029998779296875	32.310001373291016	32.310001373291016	4478600
196	2021-05-03	32.66999816894531	32.66999816894531	31.139999389648438	31.3799991607666	31.3799991607666	7381100
197	2021-05-04	31.440000534057617	32.04999923706055	30.75	31.889999389648438	31.889999389648438	4726500
198	2021-05-05	32.459999084472656	32.459999084472656	31.549999237060547	32.22999954223633	32.22999954223633	4561900
199	2021-05-06	32.439998626708984	32.75	31.459999084472656	31.84000015258789	31.84000015258789	3163200
200	2021-05-07	31.850000381469727	32.84000015258789	31.700000762939453	32.619998931884766	32.619998931884766	3603300
201	2021-05-10	32.650001525878906	32.959999084472656	32.11000061035156	32.27000045776367	32.27000045776367	2787100
202	2021-05-11	31.489999771118164	32.4900016784668	31.280000686645508	31.889999389648438	31.889999389648438	3345300
203	2021-05-12	31.829999923706055	32.349998474121094	30.93000030517578	31.030000686645508	31.030000686645508	4746500
204	2021-05-13	31.0	31.8700008392334	30.25	30.559999465942383	30.559999465942383	7295100
205	2021-05-14	30.760000228881836	31.170000076293945	30.40999984741211	30.739999771118164	30.739999771118164	3542200
206	2021-05-17	37.060001373291016	37.33000183105469	31.34000015258789	31.690000534057617	31.690000534057617	37530800
207	2021-05-18	31.700000762939453	32.25	30.469999313354492	31.290000915527344	31.290000915527344	11656100
208	2021-05-19	30.81999969482422	31.459999084472656	30.559999465942383	31.040000915527344	31.040000915527344	10257600
209	2021-05-20	31.1200008392334	31.350000381469727	29.700000762939453	29.780000686645508	29.780000686645508	9684200
210	2021-05-21	30.1200008392334	30.219999313354492	29.010000228881836	29.100000381469727	29.100000381469727	11665900
211	2021-05-24	29.100000381469727	29.510000228881836	28.270000457763672	28.8799991607666	28.8799991607666	5225500
212	2021-05-25	29.139999389648438	29.270000457763672	28.399999618530273	28.459999084472656	28.459999084472656	6779200
213	2021-05-26	28.690000534057617	29.770000457763672	28.540000915527344	29.59000015258789	29.59000015258789	4340600
214	2021-05-27	29.829999923706055	30.549999237060547	29.329999923706055	30.399999618530273	30.399999618530273	5764500
215	2021-05-28	30.459999084472656	30.469999313354492	29.829999923706055	30.049999237060547	30.049999237060547	5746600
216	2021-06-01	30.149999618530273	30.360000610351562	29.920000076293945	30.1200008392334	30.1200008392334	4762500
217	2021-06-02	30.260000228881836	30.579999923706055	29.440000534057617	30.110000610351562	30.110000610351562	3345500
218	2021-06-03	30.100000381469727	30.360000610351562	29.34000015258789	29.6299991607666	29.6299991607666	2766300
219	2021-06-04	29.6299991607666	29.81999969482422	29.229999542236328	29.549999237060547	29.549999237060547	3295000
220	2021-06-07	29.690000534057617	30.020000457763672	29.25	29.34000015258789	29.34000015258789	2875900
221	2021-06-08	29.40999984741211	29.40999984741211	28.059999465942383	28.229999542236328	28.229999542236328	7143900
222	2021-06-09	28.350000381469727	28.959999084472656	28.18000030517578	28.649999618530273	28.649999618530273	3983000
223	2021-06-10	28.799999237060547	28.979999542236328	28.06999969482422	28.34000015258789	28.34000015258789	4337800
224	2021-06-11	28.469999313354492	28.950000762939453	28.40999984741211	28.940000534057617	28.940000534057617	2516900
225	2021-06-14	29.170000076293945	29.559999465942383	28.760000228881836	28.84000015258789	28.84000015258789	2378800
226	2021-06-15	28.93000030517578	29.600000381469727	28.260000228881836	28.309999465942383	28.309999465942383	2939000
227	2021-06-16	28.229999542236328	28.809999465942383	27.799999237060547	28.649999618530273	28.649999618530273	4680800
228	2021-06-17	28.670000076293945	28.719999313354492	27.6200008392334	27.68000030517578	27.68000030517578	3411400
229	2021-06-18	27.540000915527344	27.670000076293945	27.15999984741211	27.329999923706055	27.329999923706055	6273600
230	2021-06-21	27.420000076293945	28.010000228881836	27.3700008392334	27.959999084472656	27.959999084472656	3535000
231	2021-06-22	27.860000610351562	27.959999084472656	27.3700008392334	27.790000915527344	27.790000915527344	2193600
232	2021-06-23	27.799999237060547	28.299999237060547	27.729999542236328	27.809999465942383	27.809999465942383	2415800
233	2021-06-24	27.829999923706055	28.670000076293945	27.809999465942383	28.649999618530273	28.649999618530273	3095800
234	2021-06-25	28.649999618530273	29.420000076293945	28.440000534057617	29.260000228881836	29.260000228881836	3381300
235	2021-06-28	29.270000457763672	29.600000381469727	28.65999984741211	28.969999313354492	28.969999313354492	2207000
236	2021-06-29	29.219999313354492	29.219999313354492	28.5	28.690000534057617	28.690000534057617	1741600
237	2021-06-30	28.600000381469727	29.040000915527344	28.209999084472656	28.979999542236328	28.979999542236328	3898200
238	2021-07-01	29.079999923706055	29.979999542236328	28.780000686645508	29.3700008392334	29.3700008392334	3421400
239	2021-07-02	29.360000610351562	29.719999313354492	28.959999084472656	29.329999923706055	29.329999923706055	2282500
240	2021-07-06	29.34000015258789	29.34000015258789	28.219999313354492	28.559999465942383	28.559999465942383	3571400
241	2021-07-07	28.540000915527344	28.6299991607666	27.799999237060547	27.8700008392334	27.8700008392334	3411500
242	2021-07-08	27.3799991607666	27.600000381469727	26.739999771118164	27.229999542236328	27.229999542236328	2885900
243	2021-07-09	27.59000015258789	27.889999389648438	27.34000015258789	27.770000457763672	27.770000457763672	1758000
244	2021-07-12	27.639999389648438	28.15999984741211	27.329999923706055	28.139999389648438	28.139999389648438	1379800
245	2021-07-13	27.90999984741211	28.139999389648438	27.270000457763672	27.31999969482422	27.31999969482422	3745400
246	2021-07-14	27.40999984741211	27.559999465942383	26.84000015258789	27.010000228881836	27.010000228881836	4251700
247	2021-07-15	26.8700008392334	27.3700008392334	26.3799991607666	26.65999984741211	26.65999984741211	4368800
248	2021-07-16	26.760000228881836	27.239999771118164	26.420000076293945	26.520000457763672	26.520000457763672	3184900
249	2021-07-19	26.15999984741211	26.459999084472656	25.559999465942383	26.15999984741211	26.15999984741211	3120400
250	2021-07-20	26.149999618530273	26.56999969482422	25.8799991607666	26.450000762939453	26.450000762939453	1858300
251	2021-07-21	26.56999969482422	27.3700008392334	26.56999969482422	27.09000015258789	27.09000015258789	1953600
252	2021-07-22	27.18000030517578	27.329999923706055	26.31999969482422	26.90999984741211	26.90999984741211	2023000
253	2021-07-23	27.09000015258789	27.09000015258789	26.329999923706055	26.829999923706055	26.829999923706055	1211400
254	2021-07-26	26.790000915527344	30.469999313354492	26.790000915527344	27.8700008392334	27.8700008392334	11816900
255	2021-07-27	27.56999969482422	28.030000686645508	27.350000381469727	27.440000534057617	27.440000534057617	2570100
256	2021-07-28	27.510000228881836	27.8700008392334	25.020000457763672	27.389999389648438	27.389999389648438	13015200
257	2021-07-29	27.530000686645508	28.90999984741211	27.479999542236328	28.260000228881836	28.260000228881836	3595700
258	2021-07-30	28.139999389648438	28.170000076293945	27.030000686645508	27.110000610351562	27.110000610351562	1765400
259	2021-08-02	27.3700008392334	27.690000534057617	27.149999618530273	27.309999465942383	27.309999465942383	1630400
260	2021-08-03	27.469999313354492	27.469999313354492	25.3700008392334	26.5	26.5	6486300
261	2021-08-04	26.43000030517578	26.989999771118164	26.010000228881836	26.649999618530273	26.649999618530273	4300400
262	2021-08-05	26.84000015258789	27.670000076293945	26.719999313354492	27.489999771118164	27.489999771118164	1866900
263	2021-08-06	27.639999389648438	28.09000015258789	27.25	27.280000686645508	27.280000686645508	5437300
264	2021-08-09	27.280000686645508	27.649999618530273	27.100000381469727	27.540000915527344	27.540000915527344	2229700
265	2021-08-10	27.6200008392334	27.940000534057617	27.229999542236328	27.850000381469727	27.850000381469727	3053500
266	2021-08-11	27.829999923706055	27.989999771118164	27.450000762939453	27.889999389648438	27.889999389648438	1456600
267	2021-08-12	27.889999389648438	28.079999923706055	27.15999984741211	27.350000381469727	27.350000381469727	2899900
268	2021-08-13	27.520000457763672	27.540000915527344	26.889999389648438	26.989999771118164	26.989999771118164	3196500
269	2021-08-16	26.920000076293945	27.31999969482422	26.389999389648438	26.829999923706055	26.829999923706055	4345500
270	2021-08-17	26.579999923706055	27.170000076293945	26.309999465942383	27.139999389648438	27.139999389648438	1646200
271	2021-08-18	27.25	27.75	26.989999771118164	27.010000228881836	27.010000228881836	3648600
272	2021-08-19	26.81999969482422	26.93000030517578	26.3700008392334	26.450000762939453	26.450000762939453	6512600
273	2021-08-20	26.299999237060547	26.860000610351562	26.1200008392334	26.81999969482422	26.81999969482422	3236000
274	2021-08-23	26.850000381469727	27.399999618530273	26.799999237060547	27.200000762939453	27.200000762939453	1305300
275	2021-08-24	27.309999465942383	27.649999618530273	27.229999542236328	27.469999313354492	27.469999313354492	2182900
276	2021-08-25	27.399999618530273	27.760000228881836	27.209999084472656	27.510000228881836	27.510000228881836	1203500
277	2021-08-26	27.520000457763672	27.860000610351562	26.6200008392334	26.75	26.75	1538300
278	2021-08-27	26.709999084472656	27.209999084472656	26.59000015258789	27.149999618530273	27.149999618530273	1812800
279	2021-08-30	27.31999969482422	27.360000610351562	26.600000381469727	26.729999542236328	26.729999542236328	1103400
280	2021-08-31	26.649999618530273	27.719999313354492	26.649999618530273	27.59000015258789	27.59000015258789	2839600
281	2021-09-01	27.75	27.75	27.110000610351562	27.209999084472656	27.209999084472656	1551400
282	2021-09-02	27.329999923706055	27.829999923706055	27.25	27.790000915527344	27.790000915527344	2374000
283	2021-09-03	27.709999084472656	27.719999313354492	27.049999237060547	27.15999984741211	27.15999984741211	1991300
284	2021-09-07	27.219999313354492	27.559999465942383	26.799999237060547	26.81999969482422	26.81999969482422	2137200
285	2021-09-08	26.84000015258789	27.079999923706055	25.8700008392334	25.920000076293945	25.920000076293945	2473500
286	2021-09-09	25.799999237060547	26.110000610351562	25.559999465942383	25.719999313354492	25.719999313354492	2132700
287	2021-09-10	25.760000228881836	25.81999969482422	25.09000015258789	25.15999984741211	25.15999984741211	3146900
288	2021-09-13	25.399999618530273	26.059999465942383	25.18000030517578	26.030000686645508	26.030000686645508	3434200
289	2021-09-14	25.889999389648438	25.959999084472656	24.8799991607666	25.290000915527344	25.290000915527344	6614900
290	2021-09-15	25.420000076293945	25.760000228881836	25.219999313354492	25.690000534057617	25.690000534057617	6675400
291	2021-09-16	25.75	25.90999984741211	25.420000076293945	25.770000457763672	25.770000457763672	5623000
292	2021-09-17	25.739999771118164	26.200000762939453	25.65999984741211	25.979999542236328	25.979999542236328	12289800
293	2021-09-20	25.40999984741211	25.489999771118164	24.5	25.020000457763672	25.020000457763672	4481100
294	2021-09-21	25.270000457763672	25.450000762939453	24.1200008392334	24.190000534057617	24.190000534057617	4156500
295	2021-09-22	24.350000381469727	25.06999969482422	24.350000381469727	24.479999542236328	24.479999542236328	2864900
296	2021-09-23	24.6299991607666	24.979999542236328	24.520000457763672	24.530000686645508	24.530000686645508	2119200
297	2021-09-24	24.639999389648438	24.639999389648438	24.209999084472656	24.329999923706055	24.329999923706055	2735100
298	2021-09-27	24.309999465942383	25.34000015258789	24.309999465942383	25.040000915527344	25.040000915527344	2486400
299	2021-09-28	24.920000076293945	25.290000915527344	24.5	24.559999465942383	24.559999465942383	2423200
300	2021-09-29	24.68000030517578	24.760000228881836	24.309999465942383	24.3700008392334	24.3700008392334	2280900
301	2021-09-30	24.389999389648438	24.459999084472656	23.829999923706055	24.270000457763672	24.270000457763672	2637200
302	2021-10-01	24.520000457763672	24.959999084472656	24.329999923706055	24.780000686645508	24.780000686645508	1658200
303	2021-10-04	24.68000030517578	24.829999923706055	24.3700008392334	24.65999984741211	24.65999984741211	2878100
304	2021-10-05	24.790000915527344	25.459999084472656	24.469999313354492	25.270000457763672	25.270000457763672	4135700
305	2021-10-06	24.93000030517578	25.049999237060547	24.219999313354492	24.8799991607666	24.8799991607666	3621200
306	2021-10-07	25.059999465942383	25.75	24.969999313354492	25.3700008392334	25.3700008392334	2266800
307	2021-10-08	25.479999542236328	25.920000076293945	24.950000762939453	24.959999084472656	24.959999084472656	2450100
308	2021-10-11	25.06999969482422	25.1299991607666	24.260000228881836	24.260000228881836	24.260000228881836	1856600
309	2021-10-12	24.389999389648438	24.530000686645508	23.65999984741211	23.760000228881836	23.760000228881836	3410600
310	2021-10-13	23.93000030517578	24.670000076293945	23.739999771118164	24.6200008392334	24.6200008392334	3781100
311	2021-10-14	24.979999542236328	24.979999542236328	24.170000076293945	24.280000686645508	24.280000686645508	3373700
312	2021-10-15	24.530000686645508	24.670000076293945	23.959999084472656	23.989999771118164	23.989999771118164	2448200
313	2021-10-18	23.979999542236328	24.350000381469727	23.639999389648438	23.90999984741211	23.90999984741211	2087200
314	2021-10-19	24.079999923706055	24.3799991607666	23.8799991607666	24.200000762939453	24.200000762939453	2616100
315	2021-10-20	24.049999237060547	24.899999618530273	24.049999237060547	24.600000381469727	24.600000381469727	3215400
316	2021-10-21	24.5	25.15999984741211	24.020000457763672	24.18000030517578	24.18000030517578	2557000
317	2021-10-22	24.239999771118164	24.43000030517578	23.969999313354492	24.260000228881836	24.260000228881836	1786200
318	2021-10-25	24.299999237060547	24.68000030517578	24.209999084472656	24.399999618530273	24.399999618530273	3079300
319	2021-10-26	24.549999237060547	24.579999923706055	23.719999313354492	23.75	23.75	3046600
320	2021-10-27	23.979999542236328	23.979999542236328	22.760000228881836	22.780000686645508	22.780000686645508	4270400
321	2021-10-28	22.790000915527344	23.420000076293945	22.719999313354492	23.399999618530273	23.399999618530273	2771900
322	2021-10-29	23.389999389648438	23.389999389648438	22.510000228881836	22.559999465942383	22.559999465942383	4848900
323	2021-11-01	22.729999542236328	23.760000228881836	22.690000534057617	23.540000915527344	23.540000915527344	3278400
324	2021-11-02	23.440000534057617	23.850000381469727	23.010000228881836	23.649999618530273	23.649999618530273	4127700
325	2021-11-03	23.5	24.90999984741211	23.049999237060547	24.709999084472656	24.709999084472656	4621100
326	2021-11-04	24.860000610351562	24.860000610351562	24.209999084472656	24.700000762939453	24.700000762939453	4929800
327	2021-11-05	25.040000915527344	25.760000228881836	24.68000030517578	25.68000030517578	25.68000030517578	2251300
328	2021-11-08	25.809999465942383	26.06999969482422	25.299999237060547	25.399999618530273	25.399999618530273	2458100
329	2021-11-09	25.389999389648438	25.850000381469727	25.09000015258789	25.739999771118164	25.739999771118164	1864600
330	2021-11-10	25.68000030517578	27.1299991607666	25.600000381469727	26.389999389648438	26.389999389648438	3361400
331	2021-11-11	26.239999771118164	28.020000457763672	25.8799991607666	27.270000457763672	27.270000457763672	3850000
332	2021-11-12	27.239999771118164	27.75	27.010000228881836	27.049999237060547	27.049999237060547	2292300
333	2021-11-15	27.100000381469727	27.989999771118164	27.059999465942383	27.190000534057617	27.190000534057617	2702500
334	2021-11-16	27.06999969482422	27.1299991607666	26.68000030517578	26.90999984741211	26.90999984741211	2956400
335	2021-11-17	26.860000610351562	27.040000915527344	26.450000762939453	26.84000015258789	26.84000015258789	3004100
336	2021-11-18	26.8700008392334	26.8700008392334	25.84000015258789	26.200000762939453	26.200000762939453	7836600
337	2021-11-19	26.079999923706055	26.170000076293945	24.260000228881836	24.729999542236328	24.729999542236328	5549800
338	2021-11-22	24.700000762939453	25.350000381469727	24.139999389648438	25.170000076293945	25.170000076293945	5123600
339	2021-11-23	25.270000457763672	25.510000228881836	24.649999618530273	25.010000228881836	25.010000228881836	2930100
340	2021-11-24	24.780000686645508	24.959999084472656	24.540000915527344	24.670000076293945	24.670000076293945	2624000
341	2021-11-26	24.030000686645508	24.31999969482422	23.6299991607666	24.219999313354492	24.219999313354492	2045700
342	2021-11-29	24.43000030517578	24.59000015258789	23.540000915527344	24.049999237060547	24.049999237060547	5106800
343	2021-11-30	23.899999618530273	23.899999618530273	22.139999389648438	22.709999084472656	22.709999084472656	7193300
344	2021-12-01	23.110000610351562	23.350000381469727	21.719999313354492	21.799999237060547	21.799999237060547	6060400
345	2021-12-02	21.959999084472656	22.829999923706055	21.920000076293945	22.670000076293945	22.670000076293945	4919700
346	2021-12-03	22.709999084472656	23.34000015258789	22.469999313354492	23.200000762939453	23.200000762939453	6707600