Volt/voltron/data/ECL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	209.02000427246094	210.19000244140625	207.85000610351562	210.05999755859375	207.74354553222656	702300
3	2020-07-27	210.1300048828125	213.41000366210938	208.57000732421875	212.0399932861328	209.7017059326172	896800
4	2020-07-28	205.5	205.5	193.30999755859375	193.72000122070312	191.583740234375	2566900
5	2020-07-29	193.25999450683594	196.24000549316406	193.14999389648438	194.8300018310547	192.68150329589844	2339900
6	2020-07-30	192.1300048828125	193.64999389648438	189.35000610351562	191.0500030517578	188.9431915283203	1447500
7	2020-07-31	190.35000610351562	191.1999969482422	183.27999877929688	187.0800018310547	185.0169677734375	1797400
8	2020-08-03	188.00999450683594	189.1199951171875	184.3000030517578	184.41000366210938	182.3764190673828	1586800
9	2020-08-04	184.42999267578125	190.60000610351562	183.0399932861328	189.30999755859375	187.2223663330078	2265900
10	2020-08-05	190.25999450683594	193.97999572753906	190.25999450683594	191.94000244140625	189.82337951660156	1588600
11	2020-08-06	192.3800048828125	195.1199951171875	191.00999450683594	194.1999969482422	192.05845642089844	1378500
12	2020-08-07	194.0	196.08999633789062	192.27000427246094	194.89999389648438	192.750732421875	1354900
13	2020-08-10	194.97000122070312	197.22999572753906	194.2100067138672	195.3000030517578	193.14633178710938	761100
14	2020-08-11	198.6199951171875	199.97999572753906	195.61000061035156	196.22000122070312	194.05616760253906	786100
15	2020-08-12	197.5	199.92999267578125	197.2899932861328	198.69000244140625	196.4989471435547	850000
16	2020-08-13	196.77000427246094	198.91000366210938	195.9499969482422	196.5500030517578	194.38253784179688	618200
17	2020-08-14	196.07000732421875	196.83999633789062	193.86000061035156	194.7100067138672	192.56283569335938	630900
18	2020-08-17	195.77000427246094	197.38999938964844	193.72999572753906	194.85000610351562	192.70127868652344	637700
19	2020-08-18	195.41000366210938	195.80999755859375	193.5800018310547	194.3699951171875	192.22657775878906	619900
20	2020-08-19	195.39999389648438	196.0399932861328	193.85000610351562	194.05999755859375	191.9199981689453	688100
21	2020-08-20	192.16000366210938	194.77999877929688	192.16000366210938	194.41000366210938	192.26612854003906	508100
22	2020-08-21	194.64999389648438	195.36000061035156	193.02999877929688	194.85000610351562	192.70127868652344	704300
23	2020-08-24	196.5800018310547	198.5	196.11000061035156	197.52000427246094	195.3418426513672	578000
24	2020-08-25	197.92999267578125	199.3699951171875	195.74000549316406	195.99000549316406	193.8287353515625	664100
25	2020-08-26	195.75	198.27000427246094	195.42999267578125	197.11000061035156	194.93637084960938	783800
26	2020-08-27	197.61000061035156	199.89999389648438	197.58999633789062	197.67999267578125	195.50006103515625	869000
27	2020-08-28	197.8800048828125	200.6699981689453	196.60000610351562	200.5	198.28897094726562	748800
28	2020-08-31	200.5	200.99000549316406	196.9600067138672	197.0800018310547	194.9066925048828	826100
29	2020-09-01	196.6199951171875	201.66000366210938	195.7899932861328	201.66000366210938	199.4362030029297	1124900
30	2020-09-02	201.25	209.6699981689453	201.25	209.17999267578125	206.8732452392578	1372800
31	2020-09-03	208.52999877929688	209.38999938964844	202.17999267578125	204.83999633789062	202.58111572265625	2042300
32	2020-09-04	204.85000610351562	206.82000732421875	202.8699951171875	204.75999450683594	202.5019989013672	1632800
33	2020-09-08	202.8699951171875	203.2899932861328	195.1699981689453	197.8800048828125	195.6978759765625	1322700
34	2020-09-09	200.1999969482422	205.08999633789062	199.9600067138672	203.0	200.76141357421875	1342700
35	2020-09-10	204.24000549316406	205.6199951171875	201.4600067138672	201.8699951171875	199.64385986328125	828600
36	2020-09-11	203.63999938964844	204.86000061035156	202.13999938964844	203.60000610351562	201.3547821044922	1012500
37	2020-09-14	205.49000549316406	207.02999877929688	204.39999389648438	204.88999938964844	203.0994110107422	1029500
38	2020-09-15	206.6699981689453	208.3300018310547	205.97999572753906	206.6300048828125	204.82420349121094	1433300
39	2020-09-16	208.0	209.5399932861328	207.64999389648438	207.82000732421875	206.00379943847656	1574000
40	2020-09-17	205.97000122070312	208.49000549316406	204.9199981689453	207.5	205.6865997314453	1343900
41	2020-09-18	207.0500030517578	208.1999969482422	203.80999755859375	204.02000427246094	202.23699951171875	1910000
42	2020-09-21	199.94000244140625	200.97000122070312	195.88999938964844	198.47000122070312	196.73550415039062	744500
43	2020-09-22	199.3699951171875	200.4600067138672	198.4499969482422	199.16000366210938	197.4194793701172	913300
44	2020-09-23	199.27000427246094	200.0	194.6999969482422	195.1999969482422	193.49407958984375	1131500
45	2020-09-24	194.11000061035156	197.3699951171875	192.4199981689453	194.61000061035156	192.90924072265625	961700
46	2020-09-25	193.7100067138672	196.72000122070312	193.0	196.02999877929688	194.31683349609375	1021300
47	2020-09-28	199.91000366210938	201.44000244140625	197.69000244140625	198.27000427246094	196.53726196289062	1316000
48	2020-09-29	199.0	199.25999450683594	196.82000732421875	197.4499969482422	195.7244110107422	776900
49	2020-09-30	198.69000244140625	201.6300048828125	198.0800018310547	199.83999633789062	198.09353637695312	1390400
50	2020-10-01	201.77999877929688	203.75	196.1199951171875	197.0800018310547	195.357666015625	1192800
51	2020-10-02	195.07000732421875	199.83999633789062	194.5	198.05999755859375	196.32908630371094	1162000
52	2020-10-05	200.47999572753906	202.2899932861328	199.08999633789062	199.38999938964844	197.6474609375	1295500
53	2020-10-06	200.0	201.89999389648438	196.19000244140625	196.42999267578125	194.7133331298828	1284300
54	2020-10-07	199.63999938964844	203.27999877929688	199.57000732421875	201.39999389648438	199.63990783691406	1357100
55	2020-10-08	203.33999633789062	203.47000122070312	201.32000732421875	201.4600067138672	199.6993865966797	842000
56	2020-10-09	203.63999938964844	204.72000122070312	202.91000366210938	203.16000366210938	201.38453674316406	670800
57	2020-10-12	204.35000610351562	206.17999267578125	201.97000122070312	202.72999572753906	200.95828247070312	1249000
58	2020-10-13	202.11000061035156	204.49000549316406	200.85000610351562	201.0500030517578	199.29296875	990400
59	2020-10-14	201.36000061035156	203.41000366210938	201.1199951171875	201.30999755859375	199.55068969726562	668100
60	2020-10-15	198.7899932861328	203.19000244140625	197.94000244140625	201.44000244140625	199.6795654296875	1054300
61	2020-10-16	202.52999877929688	206.8000030517578	202.16000366210938	204.52999877929688	202.74253845214844	1070600
62	2020-10-19	205.3000030517578	206.02999877929688	200.7899932861328	201.7899932861328	200.0264892578125	993900
63	2020-10-20	202.17999267578125	205.25	201.89999389648438	203.00999450683594	201.23582458496094	887200
64	2020-10-21	202.2899932861328	206.2100067138672	202.2899932861328	203.2100067138672	201.43409729003906	1039900
65	2020-10-22	203.27999877929688	205.8300018310547	202.3699951171875	204.8699951171875	203.07957458496094	689800
66	2020-10-23	206.25	207.74000549316406	204.0399932861328	204.8699951171875	203.07957458496094	748200
67	2020-10-26	202.4499969482422	203.35000610351562	197.82000732421875	198.1699981689453	196.43814086914062	1148100
68	2020-10-27	200.0	204.49000549316406	189.0399932861328	189.77000427246094	188.11154174804688	2387200
69	2020-10-28	185.9199981689453	189.19000244140625	185.0	185.35000610351562	183.7301788330078	1198900
70	2020-10-29	185.72999572753906	188.39999389648438	184.02000427246094	186.94000244140625	185.3062744140625	1206000
71	2020-10-30	185.63999938964844	188.30999755859375	181.25	183.58999633789062	181.9855499267578	1159000
72	2020-11-02	186.58999633789062	192.5800018310547	186.58999633789062	188.85000610351562	187.1995849609375	941500
73	2020-11-03	191.05999755859375	194.27000427246094	189.66000366210938	192.61000061035156	190.92672729492188	966500
74	2020-11-04	192.97999572753906	194.8699951171875	190.1300048828125	191.88999938964844	190.2130126953125	837100
75	2020-11-05	195.25	198.02000427246094	194.44000244140625	196.4199981689453	194.70343017578125	917400
76	2020-11-06	198.49000549316406	200.82000732421875	196.7100067138672	199.38999938964844	197.6474609375	914800
77	2020-11-09	210.0	220.2100067138672	208.85000610351562	216.89999389648438	215.0044403076172	2693800
78	2020-11-10	219.47000122070312	220.61000061035156	210.8300018310547	212.22999572753906	210.37527465820312	1829300
79	2020-11-11	213.39999389648438	213.8800048828125	207.72000122070312	209.8300018310547	207.99623107910156	1077900
80	2020-11-12	209.8800048828125	209.8800048828125	201.11000061035156	203.47999572753906	201.70172119140625	1180500
81	2020-11-13	205.22999572753906	208.7100067138672	204.9600067138672	208.42999267578125	206.60845947265625	1081700
82	2020-11-16	210.27000427246094	215.02000427246094	209.55999755859375	213.3800048828125	211.51519775390625	839600
83	2020-11-17	211.33999633789062	212.99000549316406	209.89999389648438	212.27000427246094	210.4149169921875	874000
84	2020-11-18	213.1300048828125	213.38999938964844	209.44000244140625	209.44000244140625	207.60963439941406	828300
85	2020-11-19	208.8800048828125	212.58999633789062	207.60000610351562	210.92999267578125	209.08660888671875	802700
86	2020-11-20	210.39999389648438	212.33999633789062	209.75	210.66000366210938	208.81898498535156	847000
87	2020-11-23	212.77999877929688	215.5	212.00999450683594	213.9199981689453	212.05047607421875	730500
88	2020-11-24	216.38999938964844	221.72000122070312	216.38999938964844	219.30999755859375	217.39340209960938	979600
89	2020-11-25	218.39999389648438	220.47999572753906	216.91000366210938	218.02999877929688	216.1245880126953	757800
90	2020-11-27	219.4499969482422	225.3800048828125	218.8300018310547	224.80999755859375	222.84530639648438	792700
91	2020-11-30	222.89999389648438	224.6999969482422	219.4600067138672	222.14999389648438	220.20855712890625	2060500
92	2020-12-01	224.97000122070312	226.32000732421875	221.58999633789062	224.02000427246094	222.06222534179688	997000
93	2020-12-02	223.38999938964844	224.5399932861328	218.9499969482422	219.13999938964844	217.22486877441406	898600
94	2020-12-03	219.1699981689453	223.80999755859375	219.00999450683594	219.75	217.8295440673828	992700
95	2020-12-04	221.1999969482422	225.86000061035156	221.1999969482422	225.61000061035156	223.63833618164062	781200
96	2020-12-07	224.8699951171875	225.02999877929688	221.75999450683594	222.74000549316406	220.7934112548828	794600
97	2020-12-08	222.60000610351562	224.60000610351562	221.9499969482422	224.41000366210938	222.44882202148438	712700
98	2020-12-09	225.22999572753906	226.55999755859375	222.9600067138672	225.89999389648438	223.92579650878906	734200
99	2020-12-10	225.22999572753906	227.2899932861328	222.66000366210938	223.0800018310547	221.1304168701172	924000
100	2020-12-11	221.92999267578125	224.5	220.27999877929688	221.25	219.31643676757812	734500
101	2020-12-14	222.24000549316406	222.7899932861328	216.6199951171875	217.0	215.5712432861328	758300
102	2020-12-15	219.4499969482422	224.08999633789062	218.0800018310547	222.9499969482422	221.48207092285156	942100
103	2020-12-16	222.1300048828125	223.33999633789062	219.92999267578125	220.00999450683594	218.56143188476562	751600
104	2020-12-17	221.39999389648438	222.60000610351562	219.7899932861328	220.61000061035156	219.157470703125	925500
105	2020-12-18	221.05999755859375	221.33999633789062	216.8699951171875	218.5800018310547	217.14083862304688	2178300
106	2020-12-21	215.5800018310547	215.89999389648438	210.7899932861328	215.80999755859375	214.3890838623047	1241600
107	2020-12-22	216.27999877929688	217.60000610351562	214.3800048828125	215.2100067138672	213.7930450439453	946900
108	2020-12-23	216.69000244140625	219.2100067138672	213.27999877929688	213.32000732421875	211.9154815673828	510600
109	2020-12-24	213.22000122070312	216.36000061035156	212.05999755859375	216.1199951171875	214.69705200195312	279200
110	2020-12-28	217.35000610351562	218.66000366210938	214.27000427246094	214.6999969482422	213.28639221191406	729600
111	2020-12-29	216.00999450683594	216.92999267578125	213.3699951171875	214.47000122070312	213.0579071044922	395100
112	2020-12-30	215.6699981689453	218.38999938964844	214.77000427246094	215.24000549316406	213.82284545898438	477300
113	2020-12-31	215.25	216.83999633789062	214.72999572753906	216.36000061035156	214.9354705810547	752300
114	2021-01-04	218.0	220.4499969482422	213.11000061035156	214.30999755859375	212.89895629882812	1459900
115	2021-01-05	214.27000427246094	216.85000610351562	212.42999267578125	216.55999755859375	215.1341552734375	721700
116	2021-01-06	219.50999450683594	227.17999267578125	217.9199981689453	225.42999267578125	223.94573974609375	1310800
117	2021-01-07	227.42999267578125	227.97000122070312	224.27000427246094	225.74000549316406	224.2537078857422	814200
118	2021-01-08	224.9499969482422	226.47999572753906	218.61000061035156	221.75	220.2899932861328	981500
119	2021-01-11	219.83999633789062	221.97000122070312	218.86000061035156	221.05999755859375	219.60452270507812	673200
120	2021-01-12	221.07000732421875	223.67999267578125	220.0	223.1300048828125	221.660888671875	595100
121	2021-01-13	222.47999572753906	223.25999450683594	216.13999938964844	216.9600067138672	215.53152465820312	1058800
122	2021-01-14	217.55999755859375	219.02999877929688	212.1300048828125	212.42999267578125	211.0313262939453	814300
123	2021-01-15	213.1699981689453	213.97999572753906	209.7899932861328	210.77000427246094	209.3822784423828	1155500
124	2021-01-19	212.3800048828125	216.69000244140625	211.02000427246094	215.91000366210938	214.48843383789062	1003500
125	2021-01-20	217.3000030517578	219.42999267578125	216.33999633789062	218.3800048828125	216.94216918945312	702300
126	2021-01-21	218.30999755859375	220.0	213.92999267578125	214.00999450683594	212.60093688964844	724900
127	2021-01-22	213.80999755859375	213.9499969482422	210.75	212.38999938964844	210.99159240722656	856000
128	2021-01-25	212.1699981689453	213.0	208.0	211.25999450683594	209.86903381347656	743600
129	2021-01-26	211.27000427246094	212.0399932861328	209.07000732421875	209.3300018310547	207.95176696777344	875900
130	2021-01-27	206.72999572753906	209.0	201.5500030517578	207.3699951171875	206.00465393066406	1123700
131	2021-01-28	210.05999755859375	217.1199951171875	207.10000610351562	211.10000610351562	209.71011352539062	1203000
132	2021-01-29	209.3000030517578	211.55999755859375	203.6699981689453	204.50999450683594	203.16348266601562	1116100
133	2021-02-01	205.33999633789062	209.11000061035156	204.69000244140625	208.42999267578125	207.0576629638672	1125700
134	2021-02-02	209.9199981689453	211.49000549316406	208.16000366210938	210.27999877929688	208.89549255371094	920400
135	2021-02-03	209.82000732421875	210.94000244140625	207.0800018310547	208.97000122070312	207.59413146972656	876100
136	2021-02-04	209.55999755859375	210.60000610351562	205.7899932861328	208.1300048828125	206.75965881347656	993100
137	2021-02-05	210.89999389648438	214.07000732421875	210.8800048828125	212.77999877929688	211.3790283203125	818300
138	2021-02-08	214.07000732421875	217.3000030517578	213.14999389648438	217.0500030517578	215.6209259033203	754100
139	2021-02-09	217.30999755859375	217.67999267578125	215.1199951171875	215.55999755859375	214.14073181152344	922100
140	2021-02-10	217.4600067138672	217.97000122070312	215.27000427246094	215.64999389648438	214.23013305664062	581100
141	2021-02-11	215.7100067138672	218.5800018310547	214.47000122070312	216.39999389648438	214.97520446777344	911400
142	2021-02-12	215.69000244140625	220.0	215.3300018310547	219.8800048828125	218.4322967529297	1001500
143	2021-02-16	219.8000030517578	220.0	210.5	210.91000366210938	209.5213623046875	1091800
144	2021-02-17	209.60000610351562	210.63999938964844	205.6999969482422	208.7899932861328	207.41529846191406	953500
145	2021-02-18	206.85000610351562	211.07000732421875	206.2100067138672	209.8000030517578	208.4186553955078	783800
146	2021-02-19	210.24000549316406	211.4600067138672	208.00999450683594	208.0800018310547	206.70999145507812	856000
147	2021-02-22	207.0500030517578	207.88999938964844	206.0	206.5399932861328	205.1800994873047	955000
148	2021-02-23	207.22000122070312	211.8800048828125	205.5	211.16000366210938	209.76971435546875	1149000
149	2021-02-24	212.2899932861328	217.4199981689453	212.27999877929688	216.19000244140625	214.76658630371094	1004200
150	2021-02-25	215.69000244140625	216.16000366210938	210.92999267578125	211.9600067138672	210.56443786621094	960200
151	2021-02-26	212.05999755859375	213.16000366210938	209.13999938964844	209.36000061035156	207.98155212402344	1117600
152	2021-03-01	210.8000030517578	212.97000122070312	210.57000732421875	211.22000122070312	209.8292999267578	1080100
153	2021-03-02	211.74000549316406	213.82000732421875	210.22999572753906	211.5399932861328	210.14718627929688	702600
154	2021-03-03	211.0800018310547	212.2100067138672	208.17999267578125	208.32000732421875	206.94839477539062	1097700
155	2021-03-04	208.4499969482422	210.47000122070312	201.36000061035156	204.57000732421875	203.2230987548828	1284600
156	2021-03-05	206.42999267578125	208.72999572753906	201.14999389648438	207.91000366210938	206.5410919189453	1601900
157	2021-03-08	210.02000427246094	214.50999450683594	208.8300018310547	211.58999633789062	210.19686889648438	1041500
158	2021-03-09	213.60000610351562	216.8800048828125	212.4199981689453	214.47999572753906	213.06784057617188	1114500
159	2021-03-10	215.02000427246094	218.6999969482422	212.8000030517578	216.97000122070312	215.54144287109375	765700
160	2021-03-11	216.50999450683594	218.5	214.08999633789062	214.39999389648438	212.9883575439453	790900
161	2021-03-12	214.58999633789062	216.0800018310547	213.6300048828125	214.72000122070312	213.3062744140625	619000
162	2021-03-15	213.47999572753906	215.77000427246094	213.1199951171875	215.3699951171875	214.43133544921875	581800
163	2021-03-16	215.5399932861328	216.86000061035156	211.9600067138672	212.9499969482422	212.02188110351562	640000
164	2021-03-17	212.86000061035156	212.94000244140625	208.30999755859375	209.17999267578125	208.268310546875	1235600
165	2021-03-18	209.67999267578125	211.4199981689453	206.07000732421875	209.5500030517578	208.63670349121094	1388800
166	2021-03-19	209.35000610351562	210.97000122070312	206.27999877929688	207.5800018310547	206.67529296875	2001400
167	2021-03-22	207.77000427246094	209.88999938964844	205.6199951171875	208.07000732421875	207.1631622314453	1842900
168	2021-03-23	206.99000549316406	211.57000732421875	206.39999389648438	207.91000366210938	207.00384521484375	1384200
169	2021-03-24	208.5399932861328	211.0	203.42999267578125	208.4600067138672	207.5514678955078	1474300
170	2021-03-25	207.47000122070312	209.5399932861328	203.6300048828125	208.80999755859375	207.89993286132812	1336300
171	2021-03-26	210.39999389648438	213.4600067138672	209.1199951171875	213.3300018310547	212.4002227783203	925500
172	2021-03-29	213.0800018310547	215.6699981689453	210.42999267578125	214.52999877929688	213.59500122070312	1097800
173	2021-03-30	218.32000732421875	219.83999633789062	214.55999755859375	215.0	214.06295776367188	1098400
174	2021-03-31	213.75	216.0	213.47999572753906	214.07000732421875	213.1370086669922	1061100
175	2021-04-01	215.25	216.89999389648438	213.7100067138672	216.85000610351562	215.90489196777344	702000
176	2021-04-05	218.88999938964844	219.97999572753906	217.6999969482422	218.8800048828125	217.92604064941406	738400
177	2021-04-06	218.67999267578125	221.35000610351562	218.3800048828125	220.8300018310547	219.8675537109375	1023900
178	2021-04-07	219.97999572753906	221.32000732421875	213.97000122070312	214.66000366210938	213.7244415283203	696700
179	2021-04-08	214.0	215.97999572753906	214.0	215.97000122070312	215.0287322998047	652800
180	2021-04-09	217.02999877929688	219.5399932861328	216.77000427246094	219.44000244140625	218.4835968017578	860400
181	2021-04-12	219.10000610351562	220.19000244140625	218.55999755859375	219.74000549316406	218.7823028564453	543900
182	2021-04-13	218.5399932861328	219.6999969482422	217.32000732421875	217.94000244140625	216.99014282226562	613000
183	2021-04-14	217.67999267578125	219.7100067138672	217.5	218.38999938964844	217.4381866455078	635000
184	2021-04-15	219.22999572753906	220.55999755859375	219.0	219.89999389648438	218.94158935546875	704300
185	2021-04-16	221.3000030517578	223.49000549316406	221.07000732421875	223.14999389648438	222.17742919921875	725600
186	2021-04-19	223.67999267578125	224.1699981689453	219.5	220.30999755859375	219.3498077392578	868800
187	2021-04-20	219.7100067138672	222.55999755859375	219.6699981689453	220.83999633789062	219.8774871826172	1200700
188	2021-04-21	222.13999938964844	224.36000061035156	221.94000244140625	223.97999572753906	223.00381469726562	726300
189	2021-04-22	224.0	224.6199951171875	220.83999633789062	221.52999877929688	220.56448364257812	912600
190	2021-04-23	222.6300048828125	227.72000122070312	222.11000061035156	226.77999877929688	225.79161071777344	830800
191	2021-04-26	227.22999572753906	229.0500030517578	226.8000030517578	226.80999755859375	225.82147216796875	995600
192	2021-04-27	222.44000244140625	224.99000549316406	217.30999755859375	218.41000366210938	217.45809936523438	1178500
193	2021-04-28	219.0399932861328	223.4600067138672	217.0	222.07000732421875	221.10214233398438	982400
194	2021-04-29	223.39999389648438	225.07000732421875	222.6999969482422	224.75	223.7704620361328	612700
195	2021-04-30	224.57000732421875	225.3800048828125	223.05999755859375	224.1199951171875	223.14320373535156	839200
196	2021-05-03	225.52000427246094	228.47000122070312	225.52000427246094	226.9499969482422	225.9608612060547	687600
197	2021-05-04	225.52000427246094	229.2100067138672	225.4499969482422	228.99000549316406	227.99197387695312	989900
198	2021-05-05	228.7899932861328	229.72000122070312	226.8699951171875	227.94000244140625	226.94654846191406	1111300
199	2021-05-06	228.72000122070312	229.57000732421875	226.5500030517578	228.5	227.5041046142578	868600
200	2021-05-07	228.5	229.52999877929688	227.4499969482422	228.42999267578125	227.4344024658203	733600
201	2021-05-10	229.85000610351562	230.0	224.9199981689453	224.9600067138672	223.97955322265625	1155500
202	2021-05-11	223.69000244140625	225.32000732421875	221.77000427246094	225.3000030517578	224.31805419921875	794000
203	2021-05-12	223.8699951171875	224.25999450683594	217.36000061035156	217.44000244140625	216.49232482910156	1027800
204	2021-05-13	217.44000244140625	222.91000366210938	217.44000244140625	221.47999572753906	220.5146942138672	641600
205	2021-05-14	223.25	225.4199981689453	222.6999969482422	224.05999755859375	223.08346557617188	702300
206	2021-05-17	223.3300018310547	223.72000122070312	221.07000732421875	221.63999938964844	220.67401123046875	931000
207	2021-05-18	220.97000122070312	221.77999877929688	217.69000244140625	217.92999267578125	216.9801788330078	1964400
208	2021-05-19	215.99000549316406	216.1300048828125	211.36000061035156	213.3300018310547	212.4002227783203	1930500
209	2021-05-20	213.2100067138672	215.89999389648438	213.16000366210938	214.36000061035156	213.4257354736328	2055900
210	2021-05-21	215.9499969482422	217.75999450683594	214.11000061035156	214.24000549316406	213.3062744140625	926000
211	2021-05-24	215.0399932861328	215.83999633789062	213.05999755859375	215.3000030517578	214.3616485595703	829000
212	2021-05-25	216.05999755859375	216.85000610351562	214.2899932861328	214.92999267578125	213.99325561523438	765400
213	2021-05-26	214.44000244140625	215.6199951171875	213.69000244140625	215.05999755859375	214.1226806640625	795100
214	2021-05-27	216.72999572753906	217.3000030517578	215.0399932861328	216.22999572753906	215.28759765625	4147300
215	2021-05-28	217.75999450683594	218.0	215.02999877929688	215.0800018310547	214.14260864257812	1094700
216	2021-06-01	217.0	217.47000122070312	214.6300048828125	215.11000061035156	214.1724853515625	944000
217	2021-06-02	215.75999450683594	216.22999572753906	214.1699981689453	214.9600067138672	214.02313232421875	1113300
218	2021-06-03	214.14999389648438	214.9199981689453	212.75	213.85000610351562	212.91796875	2064800
219	2021-06-04	214.64999389648438	215.8000030517578	213.88999938964844	215.4600067138672	214.5209503173828	971200
220	2021-06-07	215.5	215.8699951171875	210.94000244140625	212.9600067138672	212.03184509277344	949900
221	2021-06-08	213.7899932861328	213.82000732421875	211.47999572753906	212.39999389648438	211.47427368164062	739100
222	2021-06-09	211.17999267578125	213.49000549316406	210.97000122070312	212.75999450683594	211.8327178955078	1614100
223	2021-06-10	215.0	215.0	212.97999572753906	213.55999755859375	212.62921142578125	907000
224	2021-06-11	214.77000427246094	215.05999755859375	212.55999755859375	214.5	213.56512451171875	721700
225	2021-06-14	213.02000427246094	213.9199981689453	210.97000122070312	213.24000549316406	212.7867889404297	1380000
226	2021-06-15	214.38999938964844	216.24000549316406	212.16000366210938	214.9199981689453	214.4632110595703	1231800
227	2021-06-16	215.22000122070312	215.85000610351562	210.2899932861328	210.42999267578125	209.9827423095703	1041800
228	2021-06-17	209.97000122070312	210.47999572753906	207.30999755859375	209.63999938964844	209.19442749023438	966700
229	2021-06-18	207.24000549316406	209.00999450683594	204.8000030517578	205.00999450683594	204.5742645263672	1836300
230	2021-06-21	206.42999267578125	210.02999877929688	206.42999267578125	209.7899932861328	209.3441162109375	929400
231	2021-06-22	210.47999572753906	212.39999389648438	209.75	210.1199951171875	209.6734161376953	672200
232	2021-06-23	210.1199951171875	210.61000061035156	208.02999877929688	208.07000732421875	207.62777709960938	542700
233	2021-06-24	209.49000549316406	210.00999450683594	207.88999938964844	208.24000549316406	207.7974090576172	596700
234	2021-06-25	208.4600067138672	209.91000366210938	206.2899932861328	207.47999572753906	207.0390167236328	3544500
235	2021-06-28	207.35000610351562	209.80999755859375	206.1300048828125	208.24000549316406	207.7974090576172	1343100
236	2021-06-29	209.58999633789062	210.3800048828125	207.39999389648438	208.08999633789062	207.64772033691406	916000
237	2021-06-30	206.47999572753906	207.27999877929688	204.27999877929688	205.97000122070312	205.53224182128906	976000
238	2021-07-01	206.9199981689453	209.38999938964844	205.3000030517578	209.17999267578125	208.73541259765625	1065500
239	2021-07-02	209.75	211.50999450683594	208.64999389648438	210.8000030517578	210.3519744873047	920700
240	2021-07-06	210.27000427246094	210.72000122070312	207.60000610351562	209.47999572753906	209.03477478027344	888700
241	2021-07-07	208.67999267578125	212.8300018310547	208.07000732421875	211.22999572753906	210.7810516357422	1290200
242	2021-07-08	208.52000427246094	210.75999450683594	208.36000061035156	209.8300018310547	209.384033203125	822900
243	2021-07-09	211.94000244140625	213.1999969482422	211.10000610351562	212.75999450683594	212.30780029296875	927200
244	2021-07-12	212.0500030517578	214.0399932861328	211.3800048828125	213.41000366210938	212.9564208984375	1072200
245	2021-07-13	213.02999877929688	213.69000244140625	211.1999969482422	212.75	212.29782104492188	784600
246	2021-07-14	213.02999877929688	214.35000610351562	211.97999572753906	213.75	213.2957000732422	1336900
247	2021-07-15	213.07000732421875	215.5	212.6300048828125	214.58999633789062	214.1339111328125	928600
248	2021-07-16	215.0	216.1300048828125	213.6699981689453	215.27999877929688	214.82244873046875	1252000
249	2021-07-19	212.85000610351562	213.75999450683594	208.07000732421875	210.33999633789062	209.8929443359375	1922900
250	2021-07-20	209.97999572753906	215.7899932861328	209.5500030517578	214.1999969482422	213.74473571777344	1317500
251	2021-07-21	215.55999755859375	216.0	213.8699951171875	214.47000122070312	214.01417541503906	1149100
252	2021-07-22	214.64999389648438	215.22999572753906	213.38999938964844	214.94000244140625	214.48316955566406	606400
253	2021-07-23	216.49000549316406	218.27000427246094	215.50999450683594	217.88999938964844	217.42689514160156	836200
254	2021-07-26	217.6699981689453	219.52999877929688	216.52000427246094	219.13999938964844	218.6742401123047	1013900
255	2021-07-27	217.0500030517578	221.25	213.75999450683594	220.8000030517578	220.33071899414062	1550000
256	2021-07-28	220.4199981689453	220.77000427246094	216.49000549316406	219.1300048828125	218.66427612304688	995600
257	2021-07-29	220.0	220.8000030517578	219.1199951171875	220.38999938964844	219.9215850830078	680600
258	2021-07-30	220.41000366210938	222.63999938964844	219.9199981689453	220.8300018310547	220.36065673828125	945000
259	2021-08-02	222.3800048828125	222.5399932861328	218.02999877929688	218.07000732421875	217.6065216064453	1018700
260	2021-08-03	218.0	219.5500030517578	217.50999450683594	219.36000061035156	218.89378356933594	593800
261	2021-08-04	217.4499969482422	218.7100067138672	217.0500030517578	217.8000030517578	217.33709716796875	721900
262	2021-08-05	219.11000061035156	219.3300018310547	217.05999755859375	218.17999267578125	217.71627807617188	646900
263	2021-08-06	218.75999450683594	219.8800048828125	217.3300018310547	219.64999389648438	219.1831512451172	635400
264	2021-08-09	220.42999267578125	221.0	217.8699951171875	218.5500030517578	218.0854949951172	755800
265	2021-08-10	218.2899932861328	219.83999633789062	218.2899932861328	219.05999755859375	218.5944061279297	591500
266	2021-08-11	219.99000549316406	220.91000366210938	218.63999938964844	220.6300048828125	220.1610870361328	798900
267	2021-08-12	220.6699981689453	221.0	218.8000030517578	219.57000732421875	219.10333251953125	570200
268	2021-08-13	219.77000427246094	221.6199951171875	218.89999389648438	221.5800018310547	221.1090545654297	577800
269	2021-08-16	219.6699981689453	221.36000061035156	218.4199981689453	221.27999877929688	220.8096923828125	744900
270	2021-08-17	221.16000366210938	221.50999450683594	219.16000366210938	221.2899932861328	220.81967163085938	717800
271	2021-08-18	220.5500030517578	221.08999633789062	219.07000732421875	219.3300018310547	218.8638458251953	838600
272	2021-08-19	218.0	221.02999877929688	217.49000549316406	220.5	220.03135681152344	725800
273	2021-08-20	220.30999755859375	222.41000366210938	220.1699981689453	222.05999755859375	221.58802795410156	560400
274	2021-08-23	223.0399932861328	223.50999450683594	221.75999450683594	222.52000427246094	222.04705810546875	645600
275	2021-08-24	223.35000610351562	223.55999755859375	221.6699981689453	222.3300018310547	221.8574676513672	411200
276	2021-08-25	222.0	224.38999938964844	221.4600067138672	224.0800018310547	223.60374450683594	486200
277	2021-08-26	223.6199951171875	224.0	222.50999450683594	223.02000427246094	222.54600524902344	560500
278	2021-08-27	224.10000610351562	225.8699951171875	223.33999633789062	224.99000549316406	224.51181030273438	585600
279	2021-08-30	225.0	226.55999755859375	224.85000610351562	225.47999572753906	225.00076293945312	618400
280	2021-08-31	225.2899932861328	225.99000549316406	224.19000244140625	225.36000061035156	224.8810272216797	1175100
281	2021-09-01	225.02000427246094	225.75	223.0399932861328	224.97000122070312	224.49185180664062	620200
282	2021-09-02	225.55999755859375	227.47000122070312	224.77000427246094	226.9199981689453	226.43771362304688	723600
283	2021-09-03	227.50999450683594	227.97000122070312	225.07000732421875	225.13999938964844	224.66148376464844	980200
284	2021-09-07	225.00999450683594	228.1699981689453	224.77000427246094	227.13999938964844	226.65724182128906	1032800
285	2021-09-08	227.0	229.99000549316406	226.61000061035156	229.60000610351562	229.1120147705078	1159200
286	2021-09-09	229.5	231.25	227.35000610351562	227.50999450683594	227.0264434814453	928600
287	2021-09-10	226.9499969482422	228.89999389648438	224.99000549316406	225.83999633789062	225.36000061035156	847100
288	2021-09-13	228.39999389648438	228.39999389648438	222.9600067138672	224.4600067138672	224.4600067138672	1015900
289	2021-09-14	225.8300018310547	226.0	223.1199951171875	223.55999755859375	223.55999755859375	910400
290	2021-09-15	222.99000549316406	224.49000549316406	222.33999633789062	223.8300018310547	223.8300018310547	1068300
291	2021-09-16	223.3000030517578	223.99000549316406	220.97000122070312	223.57000732421875	223.57000732421875	908700
292	2021-09-17	221.82000732421875	222.88999938964844	218.00999450683594	218.33999633789062	218.33999633789062	2256900
293	2021-09-20	215.57000732421875	219.2100067138672	214.72000122070312	217.08999633789062	217.08999633789062	1242800
294	2021-09-21	217.9199981689453	219.67999267578125	216.72000122070312	217.91000366210938	217.91000366210938	760700
295	2021-09-22	219.52000427246094	222.66000366210938	218.1999969482422	220.86000061035156	220.86000061035156	833200
296	2021-09-23	222.05999755859375	224.47000122070312	222.05999755859375	223.89999389648438	223.89999389648438	637800
297	2021-09-24	223.75999450683594	225.66000366210938	223.0399932861328	223.77000427246094	223.77000427246094	691200
298	2021-09-27	222.52000427246094	223.8699951171875	217.88999938964844	218.27999877929688	218.27999877929688	1025500
299	2021-09-28	217.47999572753906	217.99000549316406	211.5399932861328	212.82000732421875	212.82000732421875	1136400
300	2021-09-29	213.16000366210938	215.08999633789062	212.17999267578125	212.6999969482422	212.6999969482422	1006000
301	2021-09-30	213.8699951171875	214.74000549316406	208.57000732421875	208.6199951171875	208.6199951171875	1035100
302	2021-10-01	210.2899932861328	214.64999389648438	209.13999938964844	213.64999389648438	213.64999389648438	1439800
303	2021-10-04	213.22000122070312	214.91000366210938	211.22000122070312	212.3699951171875	212.3699951171875	1265900
304	2021-10-05	212.19000244140625	215.86000061035156	211.39999389648438	214.3800048828125	214.3800048828125	926100
305	2021-10-06	212.1699981689453	216.74000549316406	212.0399932861328	216.6199951171875	216.6199951171875	966600
306	2021-10-07	218.69000244140625	220.1199951171875	216.0	216.47000122070312	216.47000122070312	700600
307	2021-10-08	215.97999572753906	217.02000427246094	214.88999938964844	215.05999755859375	215.05999755859375	619000
308	2021-10-11	215.4499969482422	215.74000549316406	212.1199951171875	212.1699981689453	212.1699981689453	846300
309	2021-10-12	212.4600067138672	213.0399932861328	211.2899932861328	212.1300048828125	212.1300048828125	1129200
310	2021-10-13	212.74000549316406	214.02999877929688	211.42999267578125	213.27000427246094	213.27000427246094	1180300
311	2021-10-14	215.05999755859375	219.55999755859375	214.00999450683594	219.35000610351562	219.35000610351562	1027000
312	2021-10-15	220.91000366210938	222.22000122070312	219.3699951171875	220.2100067138672	220.2100067138672	2269200
313	2021-10-18	218.10000610351562	219.5399932861328	217.27999877929688	218.69000244140625	218.69000244140625	885000
314	2021-10-19	219.82000732421875	220.11000061035156	217.72999572753906	219.52999877929688	219.52999877929688	686800
315	2021-10-20	220.07000732421875	221.11000061035156	218.64999389648438	220.63999938964844	220.63999938964844	517200
316	2021-10-21	221.1199951171875	222.36000061035156	219.97000122070312	222.3000030517578	222.3000030517578	576800
317	2021-10-22	222.35000610351562	223.1699981689453	221.1300048828125	221.4499969482422	221.4499969482422	699100
318	2021-10-25	221.97000122070312	224.25	220.66000366210938	221.55999755859375	221.55999755859375	1137000
319	2021-10-26	224.10000610351562	230.88999938964844	220.57000732421875	230.27999877929688	230.27999877929688	1367000
320	2021-10-27	225.80999755859375	226.55999755859375	220.94000244140625	221.10000610351562	221.10000610351562	1279800
321	2021-10-28	221.80999755859375	223.66000366210938	220.64999389648438	221.0	221.0	780700
322	2021-10-29	219.82000732421875	223.1999969482422	219.1199951171875	222.22000122070312	222.22000122070312	920400
323	2021-11-01	223.36000061035156	226.27000427246094	221.67999267578125	222.52000427246094	222.52000427246094	957800
324	2021-11-02	223.39999389648438	227.66000366210938	222.36000061035156	226.91000366210938	226.91000366210938	1074200
325	2021-11-03	226.99000549316406	229.07000732421875	223.3699951171875	228.13999938964844	228.13999938964844	1385300
326	2021-11-04	228.0	229.99000549316406	227.16000366210938	228.10000610351562	228.10000610351562	945100
327	2021-11-05	228.75	230.75	228.49000549316406	230.67999267578125	230.67999267578125	902500
328	2021-11-08	231.0	231.5500030517578	229.52000427246094	230.86000061035156	230.86000061035156	737000
329	2021-11-09	230.6999969482422	231.6699981689453	228.60000610351562	230.9499969482422	230.9499969482422	691300
330	2021-11-10	231.5	234.24000549316406	228.69000244140625	233.3800048828125	233.3800048828125	1057400
331	2021-11-11	233.75	234.08999633789062	231.52000427246094	232.47000122070312	232.47000122070312	727400
332	2021-11-12	233.47000122070312	235.89999389648438	233.1199951171875	235.6699981689453	235.6699981689453	839300
333	2021-11-15	236.0	236.77000427246094	234.80999755859375	235.4600067138672	235.4600067138672	743900
334	2021-11-16	236.0	236.75	233.25999450683594	233.42999267578125	233.42999267578125	663700
335	2021-11-17	233.57000732421875	234.1699981689453	231.6300048828125	232.38999938964844	232.38999938964844	608700
336	2021-11-18	232.1199951171875	232.64999389648438	230.0	230.8800048828125	230.8800048828125	638300
337	2021-11-19	230.89999389648438	236.55999755859375	230.1999969482422	234.86000061035156	234.86000061035156	709600
338	2021-11-22	235.3699951171875	238.92999267578125	234.4499969482422	234.5399932861328	234.5399932861328	769700
339	2021-11-23	234.36000061035156	235.0	231.6699981689453	233.42999267578125	233.42999267578125	585800
340	2021-11-24	232.5500030517578	233.27000427246094	230.1300048828125	231.35000610351562	231.35000610351562	616900
341	2021-11-26	228.0	230.89999389648438	226.0	226.22999572753906	226.22999572753906	730600
342	2021-11-29	228.0	228.66000366210938	224.64999389648438	227.14999389648438	227.14999389648438	1134800
343	2021-11-30	226.22000122070312	227.94000244140625	220.69000244140625	221.47000122070312	221.47000122070312	2057400
344	2021-12-01	224.17999267578125	227.38999938964844	220.1699981689453	220.3000030517578	220.3000030517578	1049900
345	2021-12-02	221.25999450683594	226.17999267578125	220.69000244140625	224.64999389648438	224.64999389648438	931200
346	2021-12-03	225.25	225.9499969482422	217.94000244140625	220.8300018310547	220.8300018310547	1784400