Volt/voltron/data/ECL.csv

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