Volt/voltron/data/EBAY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	55.02000045776367	55.36000061035156	54.040000915527344	55.119998931884766	54.18299102783203	6509600
3	2020-07-27	55.72999954223633	57.380001068115234	55.529998779296875	57.22999954223633	56.25712585449219	7820700
4	2020-07-28	57.11000061035156	57.34000015258789	56.11000061035156	56.349998474121094	55.39208221435547	11066800
5	2020-07-29	55.189998626708984	56.040000915527344	53.65999984741211	54.529998779296875	53.60301971435547	14250500
6	2020-07-30	54.0	54.939998626708984	53.72999954223633	54.720001220703125	53.78978729248047	8018300
7	2020-07-31	55.060001373291016	55.83000183105469	54.33000183105469	55.279998779296875	54.340267181396484	8945500
8	2020-08-03	55.689998626708984	56.81999969482422	55.56999969482422	56.56999969482422	55.608341217041016	8830300
9	2020-08-04	56.27000045776367	56.779998779296875	55.779998779296875	56.33000183105469	55.37242126464844	6120700
10	2020-08-05	56.470001220703125	56.93000030517578	55.97999954223633	56.65999984741211	55.69681167602539	6973500
11	2020-08-06	55.9900016784668	56.529998779296875	54.84000015258789	55.08000183105469	54.143672943115234	8657100
12	2020-08-07	55.34000015258789	55.91999816894531	54.779998779296875	55.209999084472656	54.27146530151367	6369300
13	2020-08-10	55.220001220703125	55.290000915527344	54.02000045776367	54.369998931884766	53.44573974609375	6268400
14	2020-08-11	54.209999084472656	55.63999938964844	53.70000076293945	54.290000915527344	53.36709976196289	9325500
15	2020-08-12	54.400001525878906	56.20000076293945	54.38999938964844	55.4900016784668	54.54670333862305	6976200
16	2020-08-13	55.599998474121094	57.060001373291016	55.599998474121094	56.279998779296875	55.32326889038086	8205900
17	2020-08-14	56.529998779296875	57.599998474121094	55.869998931884766	56.290000915527344	55.333099365234375	6253200
18	2020-08-17	56.689998626708984	57.56999969482422	56.29999923706055	57.349998474121094	56.37508010864258	5689900
19	2020-08-18	57.56999969482422	57.880001068115234	56.939998626708984	57.029998779296875	56.06052017211914	4807100
20	2020-08-19	57.150001525878906	58.380001068115234	57.029998779296875	57.709999084472656	56.72896194458008	7208600
21	2020-08-20	57.599998474121094	58.060001373291016	57.15999984741211	57.65999984741211	56.6798095703125	6458400
22	2020-08-21	57.86000061035156	59.060001373291016	57.5099983215332	58.209999084472656	57.220458984375	6784200
23	2020-08-24	58.459999084472656	58.959999084472656	58.060001373291016	58.779998779296875	57.7807731628418	6053100
24	2020-08-25	58.5099983215332	58.88999938964844	58.02000045776367	58.04999923706055	57.06318283081055	4983200
25	2020-08-26	57.959999084472656	58.65999984741211	57.380001068115234	58.58000183105469	57.58417510986328	6498800
26	2020-08-27	58.91999816894531	58.91999816894531	56.20000076293945	56.310001373291016	55.352760314941406	8112900
27	2020-08-28	56.2599983215332	56.2599983215332	54.04999923706055	54.27000045776367	53.34743881225586	12445500
28	2020-08-31	54.0	54.90999984741211	53.56999969482422	54.779998779296875	54.00799560546875	13417200
29	2020-09-01	54.95000076293945	55.22999954223633	53.369998931884766	53.650001525878906	52.893924713134766	10121800
30	2020-09-02	53.88999938964844	55.22999954223633	53.5099983215332	55.09000015258789	54.313629150390625	10896300
31	2020-09-03	54.63999938964844	55.41999816894531	52.59000015258789	53.15999984741211	52.41082763671875	10157700
32	2020-09-04	52.81999969482422	53.33000183105469	50.95000076293945	52.540000915527344	51.799564361572266	9971400
33	2020-09-08	51.16999816894531	52.65999984741211	50.970001220703125	51.529998779296875	50.80379867553711	12745100
34	2020-09-09	52.029998779296875	53.709999084472656	51.709999084472656	53.439998626708984	52.6868782043457	8912100
35	2020-09-10	53.720001220703125	54.599998474121094	52.029998779296875	52.31999969482422	51.58266830444336	7080700
36	2020-09-11	52.33000183105469	53.08000183105469	52.099998474121094	52.77000045776367	52.02632522583008	7224600
37	2020-09-14	53.290000915527344	53.58000183105469	52.209999084472656	52.29999923706055	51.56294631958008	7417400
38	2020-09-15	52.68000030517578	52.9900016784668	51.63999938964844	51.779998779296875	51.05027389526367	7750000
39	2020-09-16	51.779998779296875	52.25	50.290000915527344	50.41999816894531	49.709442138671875	9394000
40	2020-09-17	49.36000061035156	49.439998626708984	47.439998626708984	48.63999938964844	47.95452880859375	15676200
41	2020-09-18	49.0	49.2400016784668	48.08000183105469	48.61000061035156	47.92495346069336	10017200
42	2020-09-21	47.93000030517578	50.2400016784668	47.72999954223633	50.13999938964844	49.433387756347656	9097400
43	2020-09-22	50.63999938964844	51.040000915527344	49.83000183105469	50.91999816894531	50.202388763427734	6906300
44	2020-09-23	51.150001525878906	51.459999084472656	50.41999816894531	50.68000030517578	49.96577835083008	6502600
45	2020-09-24	50.220001220703125	52.16999816894531	50.040000915527344	51.779998779296875	51.05027389526367	8182500
46	2020-09-25	51.970001220703125	52.72999954223633	51.18000030517578	52.47999954223633	51.74040985107422	6852600
47	2020-09-28	53.20000076293945	54.36000061035156	53.099998474121094	54.040000915527344	53.27842712402344	6507200
48	2020-09-29	53.95000076293945	54.29999923706055	52.59000015258789	52.650001525878906	51.908016204833984	7029100
49	2020-09-30	52.97999954223633	53.619998931884766	51.5099983215332	52.099998474121094	51.36576843261719	9083900
50	2020-10-01	52.369998931884766	52.86000061035156	52.0	52.380001068115234	51.641822814941406	6659600
51	2020-10-02	51.61000061035156	52.43000030517578	51.189998626708984	51.68000030517578	50.951690673828125	5456700
52	2020-10-05	51.939998626708984	52.11000061035156	51.150001525878906	51.77000045776367	51.0404167175293	4954700
53	2020-10-06	51.90999984741211	51.90999984741211	49.4900016784668	49.65999984741211	48.960147857666016	8824800
54	2020-10-07	50.54999923706055	51.11000061035156	49.97999954223633	50.939998626708984	50.222110748291016	6016400
55	2020-10-08	51.29999923706055	52.18000030517578	50.97999954223633	52.08000183105469	51.34605026245117	6746800
56	2020-10-09	52.43000030517578	55.86000061035156	52.31999969482422	55.45000076293945	54.668556213378906	12658300
57	2020-10-12	56.20000076293945	56.20000076293945	54.529998779296875	55.380001068115234	54.59954071044922	8092000
58	2020-10-13	55.54999923706055	57.81999969482422	55.400001525878906	57.59000015258789	56.77840042114258	7445700
59	2020-10-14	57.790000915527344	58.34000015258789	56.43000030517578	56.459999084472656	55.66432189941406	7513800
60	2020-10-15	55.790000915527344	56.11000061035156	54.86000061035156	55.400001525878906	54.619258880615234	6275700
61	2020-10-16	55.33000183105469	56.439998626708984	55.189998626708984	55.83000183105469	55.0432014465332	6165600
62	2020-10-19	56.43000030517578	56.900001525878906	53.91999816894531	54.31999969482422	53.554481506347656	6721200
63	2020-10-20	54.41999816894531	55.130001068115234	54.029998779296875	54.20000076293945	53.4361686706543	6407500
64	2020-10-21	54.290000915527344	54.47999954223633	52.630001068115234	52.81999969482422	52.075618743896484	6557400
65	2020-10-22	52.59000015258789	52.720001220703125	51.56999969482422	52.290000915527344	51.5530891418457	5164000
66	2020-10-23	52.470001220703125	53.95000076293945	52.470001220703125	53.790000915527344	53.031951904296875	5734700
67	2020-10-26	53.4900016784668	53.95000076293945	52.279998779296875	53.34000015258789	52.588294982910156	6597300
68	2020-10-27	53.38999938964844	53.84000015258789	53.0	53.54999923706055	52.79533386230469	4613000
69	2020-10-28	52.869998931884766	54.099998474121094	52.380001068115234	53.25	52.49956130981445	9717200
70	2020-10-29	49.29999923706055	50.79999923706055	48.029998779296875	49.279998779296875	48.58551025390625	22526800
71	2020-10-30	48.77000045776367	49.13999938964844	46.9900016784668	47.630001068115234	46.958763122558594	12565300
72	2020-11-02	48.189998626708984	49.34000015258789	47.209999084472656	47.869998931884766	47.195377349853516	10765800
73	2020-11-03	48.0	49.380001068115234	47.61000061035156	48.91999816894531	48.2305793762207	8909500
74	2020-11-04	49.470001220703125	49.63999938964844	47.560001373291016	47.81999969482422	47.146080017089844	16562100
75	2020-11-05	48.709999084472656	49.95000076293945	48.470001220703125	49.40999984741211	48.71367645263672	10325200
76	2020-11-06	49.70000076293945	51.16999816894531	49.04999923706055	50.689998626708984	49.97563934326172	10244300
77	2020-11-09	48.0	49.25	46.849998474121094	48.31999969482422	47.639041900634766	19388000
78	2020-11-10	47.54999923706055	47.63999938964844	45.36000061035156	46.540000915527344	45.88412094116211	15521800
79	2020-11-11	47.16999816894531	48.099998474121094	46.810001373291016	47.709999084472656	47.037635803222656	13142300
80	2020-11-12	48.130001068115234	48.16999816894531	46.400001525878906	46.59000015258789	45.93341827392578	10266100
81	2020-11-13	46.900001525878906	48.720001220703125	46.720001220703125	48.66999816894531	47.98410415649414	12082200
82	2020-11-16	48.45000076293945	49.16999816894531	48.0099983215332	48.54999923706055	47.86579513549805	14933300
83	2020-11-17	48.369998931884766	48.900001525878906	47.959999084472656	48.33000183105469	47.64889907836914	9892600
84	2020-11-18	48.06999969482422	49.459999084472656	48.06999969482422	48.529998779296875	47.84607696533203	12734100
85	2020-11-19	48.650001525878906	50.04999923706055	48.560001373291016	49.779998779296875	49.07845687866211	12012200
86	2020-11-20	49.79999923706055	49.880001068115234	48.959999084472656	48.9900016784668	48.299598693847656	10521400
87	2020-11-23	49.18000030517578	50.34000015258789	49.099998474121094	49.900001525878906	49.19676971435547	9416200
88	2020-11-24	49.91999816894531	51.290000915527344	49.83000183105469	50.529998779296875	49.81789016723633	7221600
89	2020-11-25	50.75	51.029998779296875	50.04999923706055	50.45000076293945	49.7390251159668	4438900
90	2020-11-27	50.939998626708984	51.93000030517578	50.900001525878906	51.34000015258789	50.616477966308594	3604000
91	2020-11-30	51.029998779296875	51.22999954223633	49.36000061035156	50.43000030517578	49.87473678588867	10743200
92	2020-12-01	50.5	51.459999084472656	50.18000030517578	50.52000045776367	49.9637451171875	7160300
93	2020-12-02	50.52000045776367	51.540000915527344	50.36000061035156	51.349998474121094	50.784603118896484	9281900
94	2020-12-03	51.25	51.29999923706055	50.11000061035156	50.290000915527344	49.73627471923828	5354200
95	2020-12-04	50.029998779296875	51.189998626708984	49.63999938964844	50.970001220703125	50.408790588378906	4791000
96	2020-12-07	50.90999984741211	51.0099983215332	49.90999984741211	50.029998779296875	49.4791374206543	5132200
97	2020-12-08	49.90999984741211	50.22999954223633	49.279998779296875	49.88999938964844	49.34068298339844	7091500
98	2020-12-09	49.959999084472656	50.18000030517578	49.220001220703125	49.5	48.95497512817383	6794500
99	2020-12-10	49.400001525878906	49.84000015258789	48.93000030517578	49.599998474121094	49.053871154785156	4344000
100	2020-12-11	49.439998626708984	49.61000061035156	48.66999816894531	49.130001068115234	48.589054107666016	4549500
101	2020-12-14	49.22999954223633	50.5	49.22999954223633	49.56999969482422	49.02420425415039	9127400
102	2020-12-15	49.959999084472656	52.099998474121094	49.689998626708984	52.08000183105469	51.506568908691406	7776100
103	2020-12-16	52.15999984741211	54.88999938964844	52.15999984741211	53.650001525878906	53.05928421020508	12846700
104	2020-12-17	53.630001068115234	53.959999084472656	52.439998626708984	53.04999923706055	52.465885162353516	6195700
105	2020-12-18	53.099998474121094	53.2599983215332	52.400001525878906	53.060001373291016	52.47577667236328	10943100
106	2020-12-21	52.619998931884766	52.68000030517578	51.16999816894531	51.56999969482422	51.00218200683594	6082300
107	2020-12-22	51.709999084472656	52.02000045776367	51.08000183105469	51.619998931884766	51.051631927490234	6215900
108	2020-12-23	52.0	52.0	51.130001068115234	51.130001068115234	50.56703186035156	4739400
109	2020-12-24	51.22999954223633	51.2400016784668	49.939998626708984	50.119998931884766	49.56814956665039	2718500
110	2020-12-28	50.5	50.54999923706055	49.93000030517578	50.2400016784668	49.68682861328125	6187400
111	2020-12-29	50.650001525878906	51.11000061035156	50.29999923706055	50.86000061035156	50.30000305175781	4796700
112	2020-12-30	51.02000045776367	51.5099983215332	50.470001220703125	50.54999923706055	49.99341583251953	8618900
113	2020-12-31	50.61000061035156	50.810001373291016	50.0	50.25	49.69671630859375	3597200
114	2021-01-04	50.47999954223633	51.900001525878906	50.45000076293945	51.5	50.93295669555664	7843500
115	2021-01-05	51.349998474121094	52.279998779296875	51.060001373291016	52.029998779296875	51.457115173339844	10002400
116	2021-01-06	51.5	54.290000915527344	51.400001525878906	53.220001220703125	52.63401794433594	9911400
117	2021-01-07	53.41999816894531	54.22999954223633	53.0099983215332	53.060001373291016	52.47577667236328	7348800
118	2021-01-08	53.369998931884766	54.54999923706055	53.22999954223633	54.47999954223633	53.8801383972168	6298300
119	2021-01-11	54.18000030517578	54.40999984741211	53.470001220703125	53.93000030517578	53.33620071411133	6956100
120	2021-01-12	53.97999954223633	56.709999084472656	53.880001068115234	56.040000915527344	55.42296600341797	11825900
121	2021-01-13	55.779998779296875	56.369998931884766	55.36000061035156	55.709999084472656	55.096595764160156	8185100
122	2021-01-14	55.83000183105469	55.83000183105469	54.97999954223633	55.27000045776367	54.66144561767578	6937900
123	2021-01-15	55.290000915527344	55.709999084472656	54.310001373291016	55.41999816894531	54.809791564941406	9710600
124	2021-01-19	55.54999923706055	57.20000076293945	55.439998626708984	56.97999954223633	56.35261154174805	8942400
125	2021-01-20	57.29999923706055	57.540000915527344	56.119998931884766	56.16999816894531	55.55153274536133	4798200
126	2021-01-21	56.29999923706055	56.470001220703125	55.31999969482422	56.400001525878906	55.77900314331055	5265800
127	2021-01-22	56.20000076293945	56.56999969482422	55.63999938964844	56.459999084472656	55.838340759277344	3317000
128	2021-01-25	57.0	58.380001068115234	56.81999969482422	57.25	56.6196403503418	9818900
129	2021-01-26	57.09000015258789	59.310001373291016	56.970001220703125	59.16999816894531	58.51850128173828	8394700
130	2021-01-27	58.63999938964844	60.54999923706055	58.04999923706055	58.349998474121094	57.7075309753418	10645100
131	2021-01-28	58.0	58.86000061035156	55.939998626708984	56.439998626708984	55.81856155395508	11679600
132	2021-01-29	56.220001220703125	57.58000183105469	55.310001373291016	56.5099983215332	55.88779067993164	10923300
133	2021-02-01	56.83000183105469	58.70000076293945	56.650001525878906	58.470001220703125	57.82621383666992	7476200
134	2021-02-02	58.5099983215332	58.779998779296875	57.099998474121094	57.33000183105469	56.69876480102539	8580900
135	2021-02-03	58.099998474121094	58.79999923706055	57.66999816894531	58.040000915527344	57.40094757080078	10673300
136	2021-02-04	63.959999084472656	64.8499984741211	60.66999816894531	61.119998931884766	60.4470329284668	29410700
137	2021-02-05	61.15999984741211	62.81999969482422	60.2400016784668	62.22999954223633	61.5448112487793	12711700
138	2021-02-08	62.599998474121094	64.05999755859375	62.560001373291016	63.84000015258789	63.1370849609375	9787900
139	2021-02-09	63.869998931884766	63.90999984741211	62.119998931884766	62.22999954223633	61.5448112487793	5036400
140	2021-02-10	62.54999923706055	63.220001220703125	61.7599983215332	62.31999969482422	61.633819580078125	4470900
141	2021-02-11	62.599998474121094	62.97999954223633	61.66999816894531	62.310001373291016	61.62392807006836	3660100
142	2021-02-12	62.04999923706055	63.189998626708984	61.939998626708984	63.0099983215332	62.316219329833984	5621800
143	2021-02-16	63.97999954223633	64.0	62.81999969482422	62.869998931884766	62.177764892578125	5559800
144	2021-02-17	62.58000183105469	63.2400016784668	62.04999923706055	63.04999923706055	62.355777740478516	4178700
145	2021-02-18	62.70000076293945	63.349998474121094	62.220001220703125	62.79999923706055	62.1085319519043	5962500
146	2021-02-19	63.189998626708984	63.36000061035156	61.869998931884766	61.97999954223633	61.29756546020508	5462500
147	2021-02-22	62.099998474121094	62.290000915527344	60.959999084472656	61.560001373291016	60.88218688964844	5252900
148	2021-02-23	60.68000030517578	61.72999954223633	59.81999969482422	61.369998931884766	60.69427490234375	5826500
149	2021-02-24	60.9900016784668	61.04999923706055	58.83000183105469	59.380001068115234	58.726192474365234	8050000
150	2021-02-25	59.400001525878906	59.970001220703125	56.849998474121094	56.97999954223633	56.35261154174805	7868300
151	2021-02-26	57.34000015258789	57.65999984741211	56.25	56.41999816894531	55.97560501098633	9014000
152	2021-03-01	57.099998474121094	58.70000076293945	56.529998779296875	58.47999954223633	58.01938247680664	6153700
153	2021-03-02	58.63999938964844	58.65999984741211	56.88999938964844	56.9900016784668	56.54111862182617	7646700
154	2021-03-03	56.72999954223633	56.95000076293945	54.47999954223633	54.599998474121094	54.16993713378906	11055500
155	2021-03-04	54.470001220703125	54.88999938964844	52.459999084472656	53.34000015258789	52.91986846923828	9940400
156	2021-03-05	53.880001068115234	54.119998931884766	51.5099983215332	53.7599983215332	53.3365592956543	8395000
157	2021-03-08	53.869998931884766	55.189998626708984	53.45000076293945	53.4900016784668	53.068687438964844	7622100
158	2021-03-09	54.599998474121094	56.970001220703125	54.31999969482422	56.16999816894531	55.72757339477539	8407000
159	2021-03-10	56.779998779296875	56.779998779296875	54.529998779296875	55.34000015258789	54.904117584228516	7202600
160	2021-03-11	55.95000076293945	56.58000183105469	55.459999084472656	56.2400016784668	55.797027587890625	5888000
161	2021-03-12	55.68000030517578	56.099998474121094	55.040000915527344	55.79999923706055	55.36048889160156	5025800
162	2021-03-15	55.849998474121094	57.709999084472656	55.61000061035156	57.66999816894531	57.21575927734375	5860100
163	2021-03-16	57.29999923706055	58.189998626708984	57.060001373291016	57.41999816894531	56.96772766113281	5873600
164	2021-03-17	56.72999954223633	59.72999954223633	56.720001220703125	59.0	58.53528594970703	6788400
165	2021-03-18	58.31999969482422	60.119998931884766	58.0	58.900001525878906	58.43607711791992	6547300
166	2021-03-19	59.15999984741211	60.029998779296875	58.5099983215332	59.72999954223633	59.25953674316406	10317900
167	2021-03-22	59.91999816894531	60.849998474121094	59.560001373291016	60.290000915527344	59.815128326416016	6583900
168	2021-03-23	60.400001525878906	61.029998779296875	60.0099983215332	60.310001373291016	59.8349723815918	5959400
169	2021-03-24	60.61000061035156	60.900001525878906	57.58000183105469	57.63999938964844	57.185997009277344	7141900
170	2021-03-25	57.72999954223633	58.43000030517578	56.97999954223633	58.09000015258789	57.63245391845703	5705500
171	2021-03-26	58.150001525878906	60.93000030517578	58.040000915527344	60.83000183105469	60.35087585449219	7409300
172	2021-03-29	60.880001068115234	61.18000030517578	59.279998779296875	59.849998474121094	59.37859344482422	7090300
173	2021-03-30	59.529998779296875	60.630001068115234	59.04999923706055	60.31999969482422	59.844886779785156	5400600
174	2021-03-31	60.84000015258789	62.66999816894531	60.75	61.2400016784668	60.75764465332031	8516800
175	2021-04-01	61.400001525878906	63.2400016784668	61.38999938964844	63.11000061035156	62.6129150390625	5210000
176	2021-04-05	63.349998474121094	63.97999954223633	62.54999923706055	63.689998626708984	63.1883430480957	6672800
177	2021-04-06	63.630001068115234	63.720001220703125	62.2400016784668	62.52000045776367	62.02756118774414	6396900
178	2021-04-07	62.689998626708984	62.689998626708984	61.43000030517578	61.7599983215332	61.27354431152344	5848100
179	2021-04-08	62.29999923706055	62.650001525878906	61.7599983215332	62.189998626708984	61.700157165527344	3948400
180	2021-04-09	62.08000183105469	62.599998474121094	61.849998474121094	62.470001220703125	61.97795867919922	3801000
181	2021-04-12	62.470001220703125	62.880001068115234	62.130001068115234	62.63999938964844	62.14661407470703	5003600
182	2021-04-13	63.02000045776367	64.08000183105469	62.91999816894531	63.81999969482422	63.31732177734375	5264900
183	2021-04-14	63.939998626708984	64.38999938964844	62.349998474121094	62.790000915527344	62.295433044433594	9522800
184	2021-04-15	63.33000183105469	64.54000091552734	63.029998779296875	64.36000061035156	63.853065490722656	4677400
185	2021-04-16	64.5199966430664	64.98999786376953	64.29000091552734	64.93000030517578	64.4185791015625	4650500
186	2021-04-19	64.62999725341797	65.11000061035156	63.599998474121094	63.790000915527344	63.287559509277344	5285500
187	2021-04-20	63.630001068115234	63.79999923706055	61.209999084472656	61.790000915527344	61.30331039428711	5506000
188	2021-04-21	61.439998626708984	61.869998931884766	60.880001068115234	61.779998779296875	61.29338836669922	5091900
189	2021-04-22	61.849998474121094	61.900001525878906	60.529998779296875	60.7400016784668	60.26158142089844	6849100
190	2021-04-23	60.880001068115234	61.16999816894531	60.439998626708984	60.90999984741211	60.430240631103516	5072900
191	2021-04-26	61.0	61.61000061035156	60.77000045776367	61.58000183105469	61.094966888427734	4539300
192	2021-04-27	61.720001220703125	62.310001373291016	61.380001068115234	61.70000076293945	61.214019775390625	5577600
193	2021-04-28	62.08000183105469	62.869998931884766	61.81999969482422	62.31999969482422	61.82913589477539	7814100
194	2021-04-29	57.290000915527344	57.34000015258789	54.95000076293945	56.06999969482422	55.62836456298828	31082000
195	2021-04-30	55.72999954223633	56.88999938964844	55.65999984741211	55.790000915527344	55.35057067871094	10069300
196	2021-05-03	56.16999816894531	58.849998474121094	56.119998931884766	58.150001525878906	57.69198226928711	12472600
197	2021-05-04	57.5099983215332	58.34000015258789	56.81999969482422	57.689998626708984	57.23560333251953	9736900
198	2021-05-05	57.400001525878906	58.880001068115234	57.38999938964844	58.2400016784668	57.781272888183594	7002800
199	2021-05-06	58.150001525878906	58.88999938964844	57.7599983215332	58.81999969482422	58.35670471191406	7583000
200	2021-05-07	59.099998474121094	60.0099983215332	58.400001525878906	59.779998779296875	59.309139251708984	10347500
201	2021-05-10	59.560001373291016	62.29999923706055	59.2599983215332	61.439998626708984	60.9560661315918	11628700
202	2021-05-11	60.040000915527344	60.9900016784668	59.13999938964844	60.43000030517578	59.95402526855469	11344500
203	2021-05-12	59.689998626708984	60.43000030517578	58.2400016784668	58.279998779296875	57.82095718383789	8763100
204	2021-05-13	58.59000015258789	59.369998931884766	58.060001373291016	58.7400016784668	58.27733612060547	6389300
205	2021-05-14	59.439998626708984	61.04999923706055	59.29999923706055	60.86000061035156	60.380638122558594	6565200
206	2021-05-17	60.810001373291016	61.79999923706055	60.540000915527344	61.689998626708984	61.2041015625	6892500
207	2021-05-18	61.70000076293945	62.689998626708984	60.689998626708984	61.290000915527344	60.807254791259766	6110600
208	2021-05-19	60.400001525878906	60.400001525878906	59.06999969482422	59.790000915527344	59.31906509399414	8050200
209	2021-05-20	60.11000061035156	60.27000045776367	59.349998474121094	59.470001220703125	59.0015869140625	8104600
210	2021-05-21	59.810001373291016	61.380001068115234	59.720001220703125	61.02000045776367	60.53937911987305	11192200
211	2021-05-24	61.2400016784668	61.95000076293945	60.93000030517578	60.970001220703125	60.48977279663086	5735100
212	2021-05-25	61.2400016784668	61.84000015258789	60.86000061035156	61.29999923706055	60.81717300415039	6069900
213	2021-05-26	61.189998626708984	62.13999938964844	61.189998626708984	61.439998626708984	60.9560661315918	6710700
214	2021-05-27	61.20000076293945	62.119998931884766	59.31999969482422	59.5099983215332	59.04126739501953	19669700
215	2021-05-28	59.959999084472656	61.41999816894531	59.65999984741211	60.880001068115234	60.5837287902832	10887300
216	2021-06-01	61.52000045776367	62.09000015258789	60.72999954223633	61.369998931884766	61.07134246826172	5640600
217	2021-06-02	61.38999938964844	63.56999969482422	61.02000045776367	63.40999984741211	63.10141372680664	10598300
218	2021-06-03	62.97999954223633	64.2699966430664	62.59000015258789	64.06999969482422	63.758201599121094	7219200
219	2021-06-04	64.37999725341797	65.88999938964844	64.13999938964844	65.2300033569336	64.91255950927734	8978000
220	2021-06-07	65.30999755859375	65.72000122070312	64.79000091552734	65.44999694824219	65.13148498535156	6123400
221	2021-06-08	65.5199966430664	65.94000244140625	65.26000213623047	65.80000305175781	65.47978973388672	5712300
222	2021-06-09	66.22000122070312	66.3499984741211	65.4000015258789	65.95999908447266	65.63899993896484	6124100
223	2021-06-10	66.31999969482422	66.9800033569336	65.7699966430664	66.75	66.42516326904297	5789000
224	2021-06-11	66.9000015258789	67.41999816894531	66.83000183105469	67.12999725341797	66.80330657958984	5849500
225	2021-06-14	67.25	67.26000213623047	65.16999816894531	65.88999938964844	65.56934356689453	6944300
226	2021-06-15	66.0	66.3499984741211	65.47000122070312	65.95999908447266	65.63899993896484	5011400
227	2021-06-16	65.44000244140625	66.3499984741211	65.30000305175781	66.08999633789062	65.76837158203125	5626000
228	2021-06-17	65.66999816894531	66.30000305175781	65.25	65.33000183105469	65.01207733154297	6398300
229	2021-06-18	64.83999633789062	64.93000030517578	63.13999938964844	63.2599983215332	62.95214080810547	11438700
230	2021-06-21	63.380001068115234	64.97000122070312	63.36000061035156	64.4000015258789	64.08660125732422	6483600
231	2021-06-22	64.27999877929688	65.12999725341797	63.40999984741211	64.88999938964844	64.57421112060547	5311100
232	2021-06-23	65.0199966430664	65.93000030517578	64.88999938964844	65.30000305175781	64.98222351074219	4462000
233	2021-06-24	65.41000366210938	66.75	65.13999938964844	66.56999969482422	66.24603271484375	5522300
234	2021-06-25	66.75	68.19000244140625	66.75	67.9000015258789	67.56956481933594	8999200
235	2021-06-28	68.26000213623047	68.97000122070312	67.56999969482422	68.81999969482422	68.48509216308594	5413400
236	2021-06-29	69.0	70.63999938964844	68.8499984741211	70.48999786376953	70.14695739746094	6513000
237	2021-06-30	70.2300033569336	70.66000366210938	69.69000244140625	70.20999908447266	69.86832427978516	7299800
238	2021-07-01	70.20999908447266	70.7699966430664	69.02999877929688	69.80000305175781	69.46031951904297	8519800
239	2021-07-02	69.98999786376953	70.30999755859375	69.36000061035156	70.08000183105469	69.73895263671875	4908800
240	2021-07-06	70.1500015258789	70.1500015258789	68.88999938964844	69.0199966430664	68.68411254882812	6112100
241	2021-07-07	69.16000366210938	70.5199966430664	68.98999786376953	70.06999969482422	69.72900390625	6019500
242	2021-07-08	68.66000366210938	69.29000091552734	68.37999725341797	68.6500015258789	68.31591033935547	5581800
243	2021-07-09	68.83000183105469	69.94999694824219	68.58000183105469	69.45999908447266	69.1219711303711	5263600
244	2021-07-12	69.81999969482422	70.25	68.8499984741211	68.97000122070312	68.63435363769531	5628800
245	2021-07-13	68.81999969482422	69.47000122070312	68.5	68.73999786376953	68.40547180175781	4491800
246	2021-07-14	69.66999816894531	70.30999755859375	67.95999908447266	68.02999877929688	67.69892883300781	6484100
247	2021-07-15	68.05999755859375	68.62999725341797	67.63999938964844	68.13999938964844	67.80839538574219	4578000
248	2021-07-16	68.41000366210938	68.80000305175781	68.13999938964844	68.18000030517578	67.84820556640625	4278900
249	2021-07-19	67.61000061035156	68.87999725341797	67.27999877929688	68.52999877929688	68.19650268554688	6464400
250	2021-07-20	68.69999694824219	69.61000061035156	68.58000183105469	69.56999969482422	69.23143768310547	6223900
251	2021-07-21	69.41000366210938	70.06999969482422	69.2300033569336	69.86000061035156	69.52002716064453	6082500
252	2021-07-22	69.8499984741211	72.0999984741211	69.61000061035156	72.05999755859375	71.70931243896484	8802200
253	2021-07-23	72.12000274658203	73.7699966430664	71.66000366210938	73.54000091552734	73.18211364746094	6700500
254	2021-07-26	72.88999938964844	73.97000122070312	72.88999938964844	73.26000213623047	72.90348052978516	7653700
255	2021-07-27	73.08999633789062	73.23999786376953	71.06999969482422	72.29000091552734	71.93820190429688	8159400
256	2021-07-28	72.58000183105469	73.56999969482422	72.22000122070312	72.88999938964844	72.53528594970703	5141000
257	2021-07-29	73.13999938964844	74.12999725341797	73.05000305175781	73.41000366210938	73.0527572631836	4963100
258	2021-07-30	72.05999755859375	72.06999969482422	68.08000183105469	68.20999908447266	67.87805938720703	11991800
259	2021-08-02	68.80999755859375	69.36000061035156	67.58000183105469	68.62999725341797	68.29600524902344	6785100
260	2021-08-03	68.75	68.77999877929688	67.63999938964844	68.01000213623047	67.67902374267578	5997800
261	2021-08-04	67.91999816894531	68.69999694824219	67.72000122070312	68.0	67.66907501220703	6715600
262	2021-08-05	67.69999694824219	67.87999725341797	65.58000183105469	67.27999877929688	66.95258331298828	9926200
263	2021-08-06	67.26000213623047	67.27999877929688	65.2699966430664	65.48999786376953	65.1712875366211	8887900
264	2021-08-09	65.73999786376953	66.31999969482422	65.06999969482422	65.3499984741211	65.03197479248047	7186400
265	2021-08-10	65.36000061035156	67.58000183105469	65.3499984741211	67.30999755859375	66.98243713378906	7358900
266	2021-08-11	67.22000122070312	68.22000122070312	66.94999694824219	68.0199966430664	67.68897247314453	10104400
267	2021-08-12	67.16999816894531	69.04000091552734	66.36000061035156	68.88999938964844	68.55474090576172	10677700
268	2021-08-13	68.63999938964844	74.1500015258789	68.58999633789062	74.0199966430664	73.65978240966797	17898000
269	2021-08-16	73.72000122070312	76.55000305175781	73.51000213623047	75.25	74.8837890625	12691700
270	2021-08-17	74.04000091552734	74.73999786376953	72.66000366210938	72.83999633789062	72.48551940917969	9422600
271	2021-08-18	72.9800033569336	74.13999938964844	72.36000061035156	72.83000183105469	72.47557830810547	6536400
272	2021-08-19	72.36000061035156	73.55000305175781	72.05999755859375	72.83000183105469	72.47557830810547	5607100
273	2021-08-20	72.9000015258789	73.83999633789062	72.80999755859375	73.36000061035156	73.00299072265625	5398700
274	2021-08-23	73.41000366210938	73.47000122070312	71.77999877929688	73.19999694824219	72.84376525878906	5044700
275	2021-08-24	73.52999877929688	74.0	72.62000274658203	72.83999633789062	72.48551940917969	6132300
276	2021-08-25	72.8499984741211	74.48999786376953	72.70999908447266	74.16000366210938	73.79910278320312	5052500
277	2021-08-26	74.33999633789062	75.95999908447266	73.76000213623047	75.63999938964844	75.27189636230469	5539700
278	2021-08-27	75.30000305175781	76.58000183105469	75.19000244140625	76.41000366210938	76.03814697265625	5093200
279	2021-08-30	76.43000030517578	77.83000183105469	76.04000091552734	77.55000305175781	77.17259979248047	5541700
280	2021-08-31	77.48999786376953	77.72000122070312	76.56999969482422	76.73999786376953	76.54420471191406	6806300
281	2021-09-01	77.05999755859375	77.05999755859375	75.9000015258789	76.1500015258789	75.9557113647461	5740200
282	2021-09-02	76.30999755859375	77.22000122070312	76.12000274658203	76.48999786376953	76.29484558105469	5031000
283	2021-09-03	76.30999755859375	76.94999694824219	75.9800033569336	76.52999877929688	76.3347396850586	4436500
284	2021-09-07	76.41000366210938	76.45999908447266	74.6500015258789	74.70999908447266	74.5193862915039	6041300
285	2021-09-08	74.81999969482422	74.98999786376953	73.68000030517578	73.93000030517578	73.74137878417969	6351300
286	2021-09-09	73.83000183105469	74.08999633789062	72.94000244140625	73.0	72.81375122070312	5164200
287	2021-09-10	73.9800033569336	74.2699966430664	72.4800033569336	72.55999755859375	72.37487030029297	5393000
288	2021-09-13	72.95999908447266	73.12999725341797	71.87000274658203	72.66999816894531	72.48458862304688	5768600
289	2021-09-14	72.75	73.0199966430664	71.02999877929688	71.38999938964844	71.20785522460938	6576700
290	2021-09-15	71.95999908447266	74.98999786376953	71.86000061035156	73.98999786376953	73.80122375488281	10771100
291	2021-09-16	73.43000030517578	75.11000061035156	73.30999755859375	74.69999694824219	74.50940704345703	6630300
292	2021-09-17	74.88999938964844	75.0999984741211	73.7300033569336	74.11000061035156	73.9209213256836	8874800
293	2021-09-20	72.68000030517578	73.0	70.75	72.87000274658203	72.68408203125	9841500
294	2021-09-21	73.41000366210938	74.02999877929688	72.06999969482422	72.12000274658203	71.93599700927734	5375100
295	2021-09-22	72.58999633789062	73.7300033569336	72.37999725341797	73.20999908447266	73.0232162475586	4028400
296	2021-09-23	73.48999786376953	74.41000366210938	73.18000030517578	73.51000213623047	73.32244873046875	4128800
297	2021-09-24	72.93000030517578	73.4000015258789	72.72000122070312	72.98999786376953	72.80377197265625	3486600
298	2021-09-27	72.7300033569336	73.80999755859375	72.41000366210938	73.66999816894531	73.48204040527344	4268700
299	2021-09-28	72.83000183105469	73.66999816894531	70.7300033569336	71.26000213623047	71.07819366455078	5379600
300	2021-09-29	71.5199966430664	71.83000183105469	69.7300033569336	69.97000122070312	69.7914810180664	5621400
301	2021-09-30	70.2699966430664	70.66000366210938	69.62000274658203	69.66999816894531	69.49224090576172	3927200
302	2021-10-01	69.69999694824219	70.36000061035156	69.0199966430664	69.91000366210938	69.73163604736328	4069100
303	2021-10-04	69.43000030517578	69.58000183105469	68.27999877929688	68.47000122070312	68.2953109741211	4648400
304	2021-10-05	68.87999725341797	70.62999725341797	68.66999816894531	69.97000122070312	69.7914810180664	3932500
305	2021-10-06	69.30999755859375	71.5999984741211	69.13999938964844	71.54000091552734	71.35747528076172	4867000
306	2021-10-07	72.97000122070312	75.16999816894531	72.8499984741211	74.16999816894531	73.98076629638672	7309200
307	2021-10-08	74.44000244140625	75.94999694824219	74.33000183105469	75.05000305175781	74.8585205078125	4672600
308	2021-10-11	74.69000244140625	74.9000015258789	74.19999694824219	74.5	74.30992126464844	2817900
309	2021-10-12	75.20999908447266	75.70999908447266	74.51000213623047	74.66999816894531	74.47948455810547	3408300
310	2021-10-13	74.97000122070312	75.33000183105469	74.23999786376953	74.9000015258789	74.70890045166016	2929400
311	2021-10-14	75.55000305175781	75.75	74.22000122070312	74.68000030517578	74.48946380615234	4770000
312	2021-10-15	75.23999786376953	75.41999816894531	74.63999938964844	74.9000015258789	74.70890045166016	4358500
313	2021-10-18	74.66999816894531	75.05000305175781	73.88999938964844	74.25	74.06056213378906	5730000
314	2021-10-19	74.41000366210938	75.37999725341797	74.37999725341797	74.72000122070312	74.52936553955078	3425800
315	2021-10-20	74.95999908447266	76.94999694824219	74.62000274658203	75.97000122070312	75.77617645263672	5201700
316	2021-10-21	75.58000183105469	76.2699966430664	75.05999755859375	76.20999908447266	76.01555633544922	3615500
317	2021-10-22	76.29000091552734	81.19000244140625	76.29000091552734	80.58999633789062	80.38438415527344	11047500
318	2021-10-25	80.58999633789062	81.05999755859375	79.9000015258789	80.56999969482422	80.36443328857422	6299600
319	2021-10-26	80.97000122070312	80.9800033569336	78.4000015258789	78.5	78.29971313476562	6145700
320	2021-10-27	78.25	78.5	77.29000091552734	77.66000366210938	77.46186065673828	7896500
321	2021-10-28	74.02999877929688	74.4800033569336	70.55000305175781	72.41000366210938	72.22525787353516	17831800
322	2021-10-29	72.06999969482422	76.9800033569336	72.06999969482422	76.72000122070312	76.52426147460938	16693800
323	2021-11-01	76.47000122070312	77.61000061035156	75.55000305175781	76.30000305175781	76.10533142089844	7915700
324	2021-11-02	75.62999725341797	76.37999725341797	74.47000122070312	74.9000015258789	74.70890045166016	7002300
325	2021-11-03	74.69000244140625	76.12999725341797	73.86000061035156	75.44999694824219	75.25749206542969	9462500
326	2021-11-04	75.66000366210938	77.0	74.94999694824219	76.27999877929688	76.08538055419922	5958200
327	2021-11-05	76.6500015258789	76.94000244140625	75.52999877929688	75.56999969482422	75.37718963623047	4692600
328	2021-11-08	75.79000091552734	76.52999877929688	73.5	73.76000213623047	73.57181549072266	8320500
329	2021-11-09	74.0999984741211	75.47000122070312	73.77999877929688	73.95999908447266	73.77130126953125	8317700
330	2021-11-10	73.87000274658203	74.72000122070312	72.94000244140625	73.2300033569336	73.04316711425781	6126600
331	2021-11-11	74.02999877929688	74.94999694824219	73.29000091552734	73.30000305175781	73.11298370361328	4200800
332	2021-11-12	73.45999908447266	74.12999725341797	72.52999877929688	73.91000366210938	73.72142791748047	3793100
333	2021-11-15	74.47000122070312	76.23999786376953	74.0	74.20999908447266	74.02066040039062	5079300
334	2021-11-16	74.30000305175781	76.58000183105469	74.19000244140625	75.88999938964844	75.69637298583984	6200400
335	2021-11-17	75.80000305175781	75.91999816894531	72.98999786376953	73.37999725341797	73.19277954101562	6393300
336	2021-11-18	73.5	75.05000305175781	73.45999908447266	74.72000122070312	74.52936553955078	9833400
337	2021-11-19	74.9000015258789	76.41000366210938	74.47000122070312	74.62999725341797	74.43959045410156	5573800
338	2021-11-22	74.43000030517578	75.19000244140625	73.54000091552734	73.56999969482422	73.38229370117188	4576600
339	2021-11-23	73.20999908447266	73.37999725341797	71.04000091552734	71.6500015258789	71.46719360351562	10521500
340	2021-11-24	71.3499984741211	72.87999725341797	70.91000366210938	72.66000366210938	72.47461700439453	4675200
341	2021-11-26	72.97000122070312	73.5999984741211	72.0999984741211	72.47000122070312	72.28510284423828	4121900
342	2021-11-29	72.54000091552734	72.66000366210938	69.52999877929688	70.55000305175781	70.37000274658203	7789500
343	2021-11-30	70.33000183105469	70.72000122070312	66.88999938964844	67.45999908447266	67.45999908447266	21869100
344	2021-12-01	68.63999938964844	68.6500015258789	66.73999786376953	66.80999755859375	66.80999755859375	11859600
345	2021-12-02	67.16999816894531	67.94999694824219	66.27999877929688	67.4800033569336	67.4800033569336	8384900
346	2021-12-03	67.77999877929688	68.54000091552734	66.30999755859375	67.05000305175781	67.05000305175781	10336600