Volt/voltron/data/EFX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	176.9600067138672	176.9600067138672	165.61000061035156	167.16000366210938	165.27137756347656	1315500
3	2020-07-27	167.8699951171875	168.16000366210938	163.75	165.36000061035156	163.49171447753906	978200
4	2020-07-28	165.42999267578125	166.1999969482422	162.24000549316406	162.3800048828125	160.54539489746094	916100
5	2020-07-29	162.0399932861328	166.05999755859375	162.0399932861328	165.6300048828125	163.7586669921875	572500
6	2020-07-30	163.6999969482422	164.6300048828125	162.1199951171875	163.42999267578125	161.58349609375	487100
7	2020-07-31	163.8699951171875	164.42999267578125	160.4600067138672	162.55999755859375	160.72332763671875	525300
8	2020-08-03	163.25999450683594	163.74000549316406	161.64999389648438	162.86000061035156	161.01995849609375	411700
9	2020-08-04	162.4600067138672	163.47999572753906	160.22000122070312	160.75	158.93380737304688	524000
10	2020-08-05	161.83999633789062	163.17999267578125	161.77000427246094	162.6199951171875	160.78265380859375	458400
11	2020-08-06	162.10000610351562	163.13999938964844	162.10000610351562	162.77999877929688	160.94085693359375	387500
12	2020-08-07	163.10000610351562	166.72000122070312	162.61000061035156	166.63999938964844	164.7572479248047	594900
13	2020-08-10	166.38999938964844	167.14999389648438	163.97000122070312	164.6699981689453	162.8094940185547	808500
14	2020-08-11	165.42999267578125	167.3699951171875	161.91000366210938	164.5	162.64144897460938	981200
15	2020-08-12	165.1300048828125	168.27999877929688	165.1300048828125	166.86000061035156	164.97476196289062	389900
16	2020-08-13	165.49000549316406	167.58999633789062	165.49000549316406	166.74000549316406	164.8561248779297	386400
17	2020-08-14	166.1199951171875	167.10000610351562	163.92999267578125	164.74000549316406	162.8787078857422	321000
18	2020-08-17	165.88999938964844	166.5399932861328	164.32000732421875	164.3699951171875	162.5128936767578	366100
19	2020-08-18	164.47000122070312	166.60000610351562	164.02000427246094	164.8000030517578	162.93804931640625	709600
20	2020-08-19	165.10000610351562	165.1999969482422	161.25999450683594	161.82000732421875	159.99169921875	523100
21	2020-08-20	160.6999969482422	162.02999877929688	159.8000030517578	161.4600067138672	159.63577270507812	598700
22	2020-08-21	160.61000061035156	161.0	158.2899932861328	159.3300018310547	157.5298309326172	730800
23	2020-08-24	159.50999450683594	159.82000732421875	157.22000122070312	159.3800048828125	157.9659423828125	1183000
24	2020-08-25	160.0800018310547	161.1999969482422	159.1199951171875	160.17999267578125	158.7588348388672	558200
25	2020-08-26	159.66000366210938	162.39999389648438	159.3699951171875	161.27000427246094	159.8391571044922	1112200
26	2020-08-27	162.1999969482422	167.0500030517578	161.66000366210938	166.19000244140625	164.7154998779297	713700
27	2020-08-28	166.25	169.0399932861328	165.02000427246094	168.3699951171875	166.87615966796875	709500
28	2020-08-31	168.2100067138672	168.83999633789062	165.63999938964844	168.27000427246094	166.7770538330078	676100
29	2020-09-01	167.42999267578125	169.25	166.49000549316406	168.69000244140625	167.19332885742188	623100
30	2020-09-02	169.63999938964844	174.72000122070312	169.02000427246094	174.1300048828125	172.58506774902344	515500
31	2020-09-03	173.25	174.1699981689453	167.33999633789062	168.85000610351562	167.35191345214844	531500
32	2020-09-04	170.5399932861328	171.52999877929688	165.60000610351562	166.38999938964844	164.91372680664062	769600
33	2020-09-08	164.8699951171875	166.33999633789062	160.32000732421875	163.82000732421875	162.3665313720703	1308900
34	2020-09-09	166.5	169.91000366210938	164.8800048828125	167.6999969482422	166.21209716796875	989200
35	2020-09-10	167.44000244140625	169.35000610351562	161.35000610351562	161.69000244140625	160.25543212890625	1129100
36	2020-09-11	162.3800048828125	162.9199981689453	160.27999877929688	162.5500030517578	161.10780334472656	915200
37	2020-09-14	164.44000244140625	165.42999267578125	163.24000549316406	163.32000732421875	161.8709716796875	823300
38	2020-09-15	164.4499969482422	164.58999633789062	159.52000427246094	160.22999572753906	158.80838012695312	562800
39	2020-09-16	160.72000122070312	161.3699951171875	158.75	159.1199951171875	157.70823669433594	647800
40	2020-09-17	157.3800048828125	159.35000610351562	155.5399932861328	159.16000366210938	157.74789428710938	970000
41	2020-09-18	158.13999938964844	159.1199951171875	154.39999389648438	155.9199981689453	154.53663635253906	1019700
42	2020-09-21	154.07000732421875	155.16000366210938	152.2100067138672	155.10000610351562	153.72390747070312	817800
43	2020-09-22	155.52000427246094	157.4199981689453	155.32000732421875	156.08999633789062	154.70510864257812	622000
44	2020-09-23	156.33999633789062	156.52999877929688	151.0	152.16000366210938	150.80999755859375	581100
45	2020-09-24	151.8800048828125	153.57000732421875	150.52999877929688	151.94000244140625	150.59193420410156	466000
46	2020-09-25	150.91000366210938	156.86000061035156	150.91000366210938	156.41000366210938	155.02227783203125	729900
47	2020-09-28	158.67999267578125	159.42999267578125	157.47999572753906	158.11000061035156	156.70718383789062	462900
48	2020-09-29	158.60000610351562	161.17999267578125	157.61000061035156	157.83999633789062	156.4395751953125	374500
49	2020-09-30	158.25999450683594	159.19000244140625	156.11000061035156	156.89999389648438	155.5079345703125	534100
50	2020-10-01	157.57000732421875	158.94000244140625	157.02000427246094	158.00999450683594	156.60809326171875	588900
51	2020-10-02	156.6999969482422	160.7100067138672	155.7899932861328	158.9600067138672	157.54965209960938	481300
52	2020-10-05	159.22999572753906	160.36000061035156	158.24000549316406	159.8699951171875	158.4515838623047	394900
53	2020-10-06	161.19000244140625	161.4600067138672	156.6999969482422	157.27000427246094	155.87466430664062	732400
54	2020-10-07	159.02999877929688	161.47000122070312	158.25	161.07000732421875	159.6409454345703	624200
55	2020-10-08	162.44000244140625	165.55999755859375	161.7899932861328	161.7899932861328	160.35455322265625	407100
56	2020-10-09	163.2100067138672	165.33999633789062	161.69000244140625	164.27999877929688	162.82244873046875	319700
57	2020-10-12	165.2899932861328	166.4199981689453	164.1199951171875	164.55999755859375	163.09996032714844	293400
58	2020-10-13	163.14999389648438	165.44000244140625	163.11000061035156	164.88999938964844	163.4270477294922	425900
59	2020-10-14	165.49000549316406	166.61000061035156	163.91000366210938	164.1699981689453	162.7134246826172	367600
60	2020-10-15	163.41000366210938	163.60000610351562	160.38999938964844	162.3800048828125	160.9393310546875	533900
61	2020-10-16	163.3300018310547	164.0	161.47000122070312	163.33999633789062	161.89077758789062	606100
62	2020-10-19	163.35000610351562	164.16000366210938	157.8800048828125	158.5800018310547	157.1730194091797	496800
63	2020-10-20	159.49000549316406	161.11000061035156	158.72999572753906	159.7100067138672	158.29299926757812	566500
64	2020-10-21	160.13999938964844	163.1999969482422	159.88999938964844	162.35000610351562	160.90957641601562	798700
65	2020-10-22	158.14999389648438	162.3000030517578	153.58999633789062	155.89999389648438	154.51678466796875	2602000
66	2020-10-23	157.36000061035156	157.36000061035156	149.77999877929688	152.9499969482422	151.5929718017578	1289600
67	2020-10-26	151.42999267578125	152.05999755859375	149.11000061035156	150.91000366210938	149.5710906982422	1124000
68	2020-10-27	150.89999389648438	152.16000366210938	147.74000549316406	147.80999755859375	146.4985809326172	792200
69	2020-10-28	145.50999450683594	147.24000549316406	140.10000610351562	140.88999938964844	139.6399688720703	1616000
70	2020-10-29	140.36000061035156	141.9199981689453	139.11000061035156	139.55999755859375	138.32176208496094	1635800
71	2020-10-30	138.77000427246094	140.27999877929688	135.97999572753906	136.60000610351562	135.38804626464844	1539800
72	2020-11-02	138.6199951171875	142.27000427246094	137.44000244140625	141.85000610351562	140.59146118164062	1395300
73	2020-11-03	143.7100067138672	151.0800018310547	143.2100067138672	150.0	148.6691436767578	1808400
74	2020-11-04	150.44000244140625	155.92999267578125	150.44000244140625	151.9499969482422	150.6018524169922	1254700
75	2020-11-05	154.1699981689453	154.8699951171875	151.5500030517578	151.64999389648438	150.30450439453125	1013800
76	2020-11-06	152.0	153.1699981689453	150.02999877929688	150.07000732421875	148.738525390625	776300
77	2020-11-09	158.00999450683594	160.27999877929688	151.75999450683594	151.89999389648438	150.5522918701172	1013200
78	2020-11-10	151.50999450683594	155.77999877929688	149.50999450683594	154.61000061035156	153.2382354736328	1812900
79	2020-11-11	155.67999267578125	159.44000244140625	155.1699981689453	159.19000244140625	157.77760314941406	1529100
80	2020-11-12	159.02999877929688	162.91000366210938	158.24000549316406	162.52000427246094	161.0780792236328	2136800
81	2020-11-13	164.30999755859375	165.13999938964844	161.77000427246094	165.08999633789062	163.62527465820312	1227600
82	2020-11-16	166.3000030517578	171.7100067138672	165.97000122070312	171.50999450683594	169.98831176757812	1023700
83	2020-11-17	170.0399932861328	172.02999877929688	168.3000030517578	171.9499969482422	170.42440795898438	724100
84	2020-11-18	172.61000061035156	174.22999572753906	171.69000244140625	171.9499969482422	170.42440795898438	894700
85	2020-11-19	170.49000549316406	174.27999877929688	170.02000427246094	173.61000061035156	172.06967163085938	691600
86	2020-11-20	173.72000122070312	174.55999755859375	171.27000427246094	171.63999938964844	170.11715698242188	504600
87	2020-11-23	172.17999267578125	172.67999267578125	169.67999267578125	172.58999633789062	171.4482879638672	596100
88	2020-11-24	173.61000061035156	173.6999969482422	165.67999267578125	165.8000030517578	164.7032012939453	1171800
89	2020-11-25	165.77999877929688	169.05999755859375	165.67999267578125	166.0	164.90188598632812	614600
90	2020-11-27	165.8300018310547	167.0399932861328	164.24000549316406	164.74000549316406	163.65023803710938	316300
91	2020-11-30	165.3300018310547	167.9499969482422	165.05999755859375	166.89999389648438	165.79591369628906	1117100
92	2020-12-01	168.44000244140625	170.69000244140625	166.86000061035156	166.94000244140625	165.8356475830078	472300
93	2020-12-02	166.3800048828125	166.8300018310547	163.33999633789062	164.61000061035156	163.5210723876953	664200
94	2020-12-03	164.85000610351562	167.13999938964844	164.47999572753906	165.25	164.15682983398438	430700
95	2020-12-04	166.00999450683594	167.32000732421875	165.69000244140625	166.5	165.39857482910156	956400
96	2020-12-07	166.9499969482422	171.32000732421875	166.63999938964844	170.8300018310547	169.69993591308594	612500
97	2020-12-08	175.97999572753906	190.16000366210938	175.8699951171875	184.22999572753906	183.0112762451172	2075700
98	2020-12-09	183.3699951171875	183.77000427246094	179.3300018310547	179.97999572753906	178.7893829345703	1081800
99	2020-12-10	178.9600067138672	183.47999572753906	178.3699951171875	183.38999938964844	182.17684936523438	726100
100	2020-12-11	185.07000732421875	189.5399932861328	184.86000061035156	188.13999938964844	186.89541625976562	726200
101	2020-12-14	187.47000122070312	191.16000366210938	187.47000122070312	189.1199951171875	187.86892700195312	623700
102	2020-12-15	191.5500030517578	194.0399932861328	190.60000610351562	193.5800018310547	192.29942321777344	550200
103	2020-12-16	192.60000610351562	195.14999389648438	192.58999633789062	193.25	191.97161865234375	612500
104	2020-12-17	193.4499969482422	196.47000122070312	192.99000549316406	193.75	192.46832275390625	435300
105	2020-12-18	193.50999450683594	195.6300048828125	192.6999969482422	195.1699981689453	193.87890625	829600
106	2020-12-21	192.1300048828125	194.89999389648438	189.30999755859375	194.5500030517578	193.26303100585938	469500
107	2020-12-22	193.9499969482422	194.6300048828125	192.82000732421875	194.02999877929688	192.7464599609375	354000
108	2020-12-23	194.1699981689453	194.85000610351562	192.75	192.8699951171875	191.59413146972656	555500
109	2020-12-24	193.41000366210938	194.47999572753906	193.0399932861328	193.9600067138672	192.6769256591797	153100
110	2020-12-28	195.9199981689453	195.9199981689453	193.22999572753906	193.66000366210938	192.37890625	352700
111	2020-12-29	194.91000366210938	195.83999633789062	189.5500030517578	190.75	189.4881591796875	333700
112	2020-12-30	190.85000610351562	192.3699951171875	190.1300048828125	191.1699981689453	189.90538024902344	263800
113	2020-12-31	191.8699951171875	193.22000122070312	189.97999572753906	192.83999633789062	191.56431579589844	487700
114	2021-01-04	193.4600067138672	194.41000366210938	185.17999267578125	187.9600067138672	186.71661376953125	704000
115	2021-01-05	188.4199981689453	190.36000061035156	186.94000244140625	189.8800048828125	188.62393188476562	644600
116	2021-01-06	187.9199981689453	188.82000732421875	181.88999938964844	181.9600067138672	180.7563018798828	1135200
117	2021-01-07	183.13999938964844	184.0	180.42999267578125	181.2899932861328	180.0907440185547	742000
118	2021-01-08	181.0399932861328	186.7899932861328	180.50999450683594	186.05999755859375	184.8291778564453	873900
119	2021-01-11	184.42999267578125	187.2899932861328	183.30999755859375	184.69000244140625	183.46824645996094	369200
120	2021-01-12	183.72000122070312	185.42999267578125	182.1999969482422	183.91000366210938	182.6934051513672	473000
121	2021-01-13	184.55999755859375	185.33999633789062	181.9600067138672	182.14999389648438	180.94505310058594	275300
122	2021-01-14	182.3300018310547	182.4199981689453	176.5500030517578	177.6300048828125	176.45494079589844	635500
123	2021-01-15	177.67999267578125	178.8699951171875	175.77999877929688	177.0	175.8291015625	461600
124	2021-01-19	177.19000244140625	177.61000061035156	175.3000030517578	176.02000427246094	174.8555908203125	425900
125	2021-01-20	176.39999389648438	179.3000030517578	176.02000427246094	178.13999938964844	176.96157836914062	412400
126	2021-01-21	177.13999938964844	180.22999572753906	177.13999938964844	178.49000549316406	177.3092498779297	456800
127	2021-01-22	178.1999969482422	180.0500030517578	177.32000732421875	178.74000549316406	177.55760192871094	458100
128	2021-01-25	177.6300048828125	179.97999572753906	175.92999267578125	178.75	177.56753540039062	459700
129	2021-01-26	180.36000061035156	181.9199981689453	178.25	180.49000549316406	179.29603576660156	443300
130	2021-01-27	178.0800018310547	181.72999572753906	176.36000061035156	178.7100067138672	177.52781677246094	829700
131	2021-01-28	180.25	184.86000061035156	178.88999938964844	181.13999938964844	179.94171142578125	801000
132	2021-01-29	180.4600067138672	181.82000732421875	176.74000549316406	177.11000061035156	175.93838500976562	728800
133	2021-02-01	178.27999877929688	180.52999877929688	177.82000732421875	180.30999755859375	179.11721801757812	559100
134	2021-02-02	181.64999389648438	182.38999938964844	180.41000366210938	180.4600067138672	179.2662353515625	486100
135	2021-02-03	180.30999755859375	180.30999755859375	177.07000732421875	178.7899932861328	177.60726928710938	651900
136	2021-02-04	179.74000549316406	182.60000610351562	179.44000244140625	180.88999938964844	179.69337463378906	448300
137	2021-02-05	182.3300018310547	182.3300018310547	177.89999389648438	178.63999938964844	177.45826721191406	534400
138	2021-02-08	179.14999389648438	180.11000061035156	177.85000610351562	179.41000366210938	178.2231903076172	985700
139	2021-02-09	180.0	183.4499969482422	179.58999633789062	183.2100067138672	181.998046875	687000
140	2021-02-10	184.4199981689453	184.5500030517578	182.36000061035156	183.0	181.7894287109375	929100
141	2021-02-11	181.00999450683594	181.49000549316406	173.61000061035156	176.9499969482422	175.77944946289062	1792500
142	2021-02-12	176.92999267578125	179.3000030517578	176.07000732421875	177.19000244140625	176.0178680419922	1244000
143	2021-02-16	176.72000122070312	177.2100067138672	172.77000427246094	174.8300018310547	173.67347717285156	959200
144	2021-02-17	173.5800018310547	176.82000732421875	171.39999389648438	176.58999633789062	175.42181396484375	912200
145	2021-02-18	176.0500030517578	178.91000366210938	175.89999389648438	177.55999755859375	176.38540649414062	937300
146	2021-02-19	177.1699981689453	178.49000549316406	175.49000549316406	176.5399932861328	175.75820922851562	1525900
147	2021-02-22	177.5	177.75	169.3300018310547	169.92999267578125	169.17745971679688	850500
148	2021-02-23	170.0399932861328	172.4600067138672	168.10000610351562	171.8699951171875	171.10888671875	1330900
149	2021-02-24	172.8000030517578	173.10000610351562	169.33999633789062	170.6999969482422	169.94406127929688	1017900
150	2021-02-25	169.77999877929688	170.9499969482422	162.42999267578125	163.5	162.77593994140625	1502400
151	2021-02-26	164.8300018310547	167.63999938964844	161.8699951171875	161.8800048828125	161.16311645507812	1757700
152	2021-03-01	163.25	169.0500030517578	163.25	166.61000061035156	165.87217712402344	1276400
153	2021-03-02	166.9199981689453	168.4199981689453	165.27999877929688	166.08999633789062	165.35447692871094	681000
154	2021-03-03	166.94000244140625	168.52999877929688	165.10000610351562	167.0399932861328	166.30026245117188	1041200
155	2021-03-04	167.41000366210938	170.32000732421875	162.8699951171875	163.8300018310547	163.10447692871094	909000
156	2021-03-05	165.1699981689453	169.97000122070312	162.80999755859375	169.75	168.99826049804688	923300
157	2021-03-08	170.27999877929688	176.00999450683594	170.0	173.13999938964844	172.3732452392578	947400
158	2021-03-09	174.75999450683594	178.0	173.00999450683594	174.89999389648438	174.1254425048828	641900
159	2021-03-10	175.8699951171875	176.77000427246094	172.5399932861328	172.5500030517578	171.78587341308594	775800
160	2021-03-11	172.27999877929688	172.9499969482422	169.58999633789062	170.72000122070312	169.96397399902344	717300
161	2021-03-12	171.60000610351562	173.30999755859375	169.7899932861328	170.52999877929688	169.77481079101562	570700
162	2021-03-15	170.64999389648438	173.97999572753906	170.24000549316406	173.64999389648438	172.8809814453125	503100
163	2021-03-16	173.6999969482422	175.19000244140625	171.1699981689453	172.57000732421875	171.8057861328125	450600
164	2021-03-17	171.77000427246094	172.91000366210938	169.92999267578125	171.99000549316406	171.22836303710938	559800
165	2021-03-18	170.7100067138672	174.0	169.42999267578125	172.6999969482422	171.93519592285156	665300
166	2021-03-19	172.07000732421875	175.50999450683594	171.44000244140625	174.17999267578125	173.4086456298828	1048500
167	2021-03-22	174.07000732421875	176.2100067138672	172.5399932861328	175.1300048828125	174.3544464111328	491500
168	2021-03-23	175.30999755859375	178.16000366210938	174.00999450683594	175.47999572753906	174.70289611816406	709900
169	2021-03-24	174.6199951171875	176.1199951171875	174.00999450683594	174.41000366210938	173.63763427734375	496400
170	2021-03-25	175.3699951171875	177.58999633789062	173.02000427246094	177.0	176.21615600585938	375500
171	2021-03-26	177.00999450683594	182.55999755859375	176.8000030517578	182.5	181.69180297851562	572100
172	2021-03-29	181.57000732421875	185.0	181.05999755859375	183.69000244140625	182.8765411376953	704400
173	2021-03-30	183.07000732421875	183.97000122070312	181.24000549316406	183.27999877929688	182.46835327148438	922900
174	2021-03-31	181.5	183.75	181.10000610351562	181.1300048828125	180.32786560058594	977800
175	2021-04-01	181.27000427246094	182.80999755859375	177.91000366210938	182.61000061035156	181.8013153076172	575700
176	2021-04-05	184.13999938964844	187.35000610351562	183.61000061035156	186.74000549316406	185.91302490234375	398100
177	2021-04-06	186.5399932861328	186.74000549316406	184.41000366210938	185.02000427246094	184.20065307617188	401700
178	2021-04-07	185.41000366210938	185.41000366210938	180.85000610351562	181.58999633789062	180.78582763671875	612900
179	2021-04-08	182.6999969482422	185.38999938964844	182.6999969482422	183.74000549316406	182.9263153076172	736300
180	2021-04-09	183.49000549316406	185.83999633789062	182.80999755859375	185.80999755859375	184.9871368408203	356200
181	2021-04-12	186.17999267578125	187.4199981689453	185.10000610351562	187.22000122070312	186.39089965820312	286300
182	2021-04-13	186.50999450683594	189.08999633789062	186.11000061035156	187.99000549316406	187.15750122070312	459000
183	2021-04-14	186.75999450683594	188.0	185.0	185.52999877929688	184.70838928222656	404300
184	2021-04-15	187.6199951171875	189.0	186.97000122070312	188.35000610351562	187.51589965820312	354800
185	2021-04-16	189.08999633789062	191.60000610351562	188.25	190.97999572753906	190.13426208496094	801800
186	2021-04-19	189.47000122070312	190.25	188.5	189.58999633789062	188.75039672851562	511300
187	2021-04-20	189.60000610351562	193.82000732421875	189.3800048828125	192.1999969482422	191.3488311767578	629000
188	2021-04-21	192.2100067138672	194.44000244140625	191.6999969482422	192.6300048828125	191.77694702148438	911900
189	2021-04-22	217.89999389648438	226.92999267578125	212.69000244140625	221.41000366210938	220.42950439453125	3209100
190	2021-04-23	222.47000122070312	231.16000366210938	221.16000366210938	229.72000122070312	228.70269775390625	1550500
191	2021-04-26	230.1699981689453	231.7100067138672	225.00999450683594	225.52999877929688	224.53125	897000
192	2021-04-27	227.49000549316406	234.97000122070312	227.0500030517578	234.33999633789062	233.30223083496094	885200
193	2021-04-28	234.75	234.85000610351562	227.0399932861328	227.3000030517578	226.2934112548828	1175900
194	2021-04-29	229.33999633789062	229.33999633789062	224.5500030517578	228.0	226.9903106689453	926200
195	2021-04-30	228.02999877929688	229.25	224.14999389648438	229.22999572753906	228.21485900878906	936300
196	2021-05-03	230.5	235.47999572753906	229.69000244140625	233.88999938964844	232.85421752929688	879600
197	2021-05-04	232.24000549316406	237.0800018310547	231.19000244140625	237.00999450683594	235.96038818359375	696300
198	2021-05-05	237.00999450683594	241.08999633789062	235.50999450683594	239.85000610351562	238.787841796875	907000
199	2021-05-06	239.88999938964844	239.88999938964844	233.82000732421875	237.16000366210938	236.10975646972656	774300
200	2021-05-07	236.91000366210938	240.4499969482422	236.44000244140625	239.55999755859375	238.49911499023438	753400
201	2021-05-10	240.5500030517578	242.1300048828125	239.0399932861328	239.1699981689453	238.11083984375	507000
202	2021-05-11	237.9600067138672	238.89999389648438	235.1199951171875	238.60000610351562	237.54336547851562	551000
203	2021-05-12	237.47999572753906	237.97000122070312	232.91000366210938	233.22000122070312	232.18719482421875	606100
204	2021-05-13	232.9600067138672	237.3000030517578	232.8300018310547	237.02000427246094	235.97036743164062	620500
205	2021-05-14	236.94000244140625	239.94000244140625	236.16000366210938	239.41000366210938	238.34979248046875	466900
206	2021-05-17	238.83999633789062	239.13999938964844	235.74000549316406	237.69000244140625	236.6374053955078	437300
207	2021-05-18	238.8000030517578	238.9199981689453	233.64999389648438	233.66000366210938	232.625244140625	650600
208	2021-05-19	233.22999572753906	233.63999938964844	229.10000610351562	233.42999267578125	232.39625549316406	552300
209	2021-05-20	234.22000122070312	235.16000366210938	229.67999267578125	233.30999755859375	232.27679443359375	747700
210	2021-05-21	233.82000732421875	237.3800048828125	231.8699951171875	237.1300048828125	236.0798797607422	878500
211	2021-05-24	238.47999572753906	239.24000549316406	235.75999450683594	237.5	236.83775329589844	430900
212	2021-05-25	237.4499969482422	238.99000549316406	234.82000732421875	234.92999267578125	234.27491760253906	1056900
213	2021-05-26	235.3800048828125	235.8300018310547	232.17999267578125	233.22000122070312	232.5697021484375	776300
214	2021-05-27	234.77000427246094	235.6699981689453	232.2899932861328	235.50999450683594	234.85330200195312	1390000
215	2021-05-28	235.89999389648438	237.85000610351562	234.9499969482422	235.0399932861328	234.38461303710938	547200
216	2021-06-01	236.66000366210938	237.1699981689453	232.63999938964844	233.10000610351562	232.4500274658203	440900
217	2021-06-02	233.97000122070312	234.58999633789062	231.3699951171875	231.5500030517578	230.90435791015625	591300
218	2021-06-03	230.14999389648438	230.6300048828125	228.14999389648438	228.97999572753906	228.3415069580078	588500
219	2021-06-04	230.6300048828125	233.89999389648438	229.69000244140625	233.39999389648438	232.74917602539062	427200
220	2021-06-07	233.58999633789062	233.86000061035156	227.11000061035156	228.72000122070312	228.08224487304688	978600
221	2021-06-08	229.24000549316406	229.9600067138672	226.27000427246094	229.72999572753906	229.08941650390625	597500
222	2021-06-09	230.07000732421875	232.27000427246094	228.16000366210938	228.63999938964844	228.00245666503906	453000
223	2021-06-10	229.35000610351562	229.74000549316406	227.07000732421875	229.00999450683594	228.37142944335938	276200
224	2021-06-11	229.41000366210938	231.05999755859375	228.52999877929688	230.9600067138672	230.31600952148438	398700
225	2021-06-14	229.9499969482422	231.52999877929688	227.67999267578125	228.85000610351562	228.21188354492188	802900
226	2021-06-15	229.3699951171875	232.1199951171875	227.47000122070312	231.42999267578125	230.78468322753906	333500
227	2021-06-16	231.6300048828125	231.97000122070312	229.72999572753906	230.89999389648438	230.2561492919922	493300
228	2021-06-17	230.67999267578125	234.8800048828125	229.25999450683594	234.25	233.59681701660156	477800
229	2021-06-18	233.32000732421875	234.0500030517578	231.5500030517578	232.8000030517578	232.15087890625	746100
230	2021-06-21	233.86000061035156	239.0	232.36000061035156	238.72000122070312	238.05435180664062	483800
231	2021-06-22	239.0	239.66000366210938	236.50999450683594	238.11000061035156	237.44606018066406	692500
232	2021-06-23	237.86000061035156	237.86000061035156	233.94000244140625	234.72999572753906	234.07546997070312	787300
233	2021-06-24	236.57000732421875	239.25999450683594	235.0800018310547	239.17999267578125	238.5130615234375	406500
234	2021-06-25	239.55999755859375	242.7899932861328	238.8300018310547	238.99000549316406	238.3236083984375	2090400
235	2021-06-28	239.1300048828125	239.3300018310547	236.80999755859375	237.4499969482422	236.78790283203125	552000
236	2021-06-29	235.9499969482422	239.77999877929688	235.02999877929688	239.30999755859375	238.64271545410156	521700
237	2021-06-30	239.27000427246094	240.47000122070312	237.77999877929688	239.50999450683594	238.8421630859375	523500
238	2021-07-01	240.52000427246094	242.92999267578125	239.17999267578125	241.1699981689453	240.49752807617188	676500
239	2021-07-02	241.13999938964844	244.2899932861328	241.13999938964844	242.33999633789062	241.6642608642578	614500
240	2021-07-06	242.9499969482422	246.5500030517578	241.19000244140625	245.88999938964844	245.20436096191406	671100
241	2021-07-07	246.0800018310547	248.85000610351562	245.5	248.22000122070312	247.52786254882812	741400
242	2021-07-08	244.60000610351562	247.47999572753906	242.80999755859375	244.94000244140625	244.25701904296875	460300
243	2021-07-09	246.0399932861328	248.6699981689453	245.4499969482422	248.5399932861328	247.8469696044922	483900
244	2021-07-12	248.72999572753906	248.72999572753906	245.52000427246094	247.25	246.56057739257812	486900
245	2021-07-13	247.00999450683594	248.02999877929688	244.57000732421875	245.05999755859375	244.37667846679688	326800
246	2021-07-14	245.8300018310547	248.5800018310547	245.1999969482422	247.3000030517578	246.6104278564453	541900
247	2021-07-15	245.72999572753906	251.1300048828125	245.38999938964844	250.6999969482422	250.00094604492188	531600
248	2021-07-16	250.6999969482422	254.9499969482422	250.6999969482422	254.6300048828125	253.9199981689453	677600
249	2021-07-19	252.72999572753906	253.50999450683594	246.6199951171875	248.72999572753906	248.0364532470703	665000
250	2021-07-20	249.94000244140625	257.6499938964844	249.5500030517578	256.5799865722656	255.8645477294922	701300
251	2021-07-21	255.92999267578125	257.8900146484375	253.75999450683594	255.0399932861328	254.32884216308594	631400
252	2021-07-22	257.1000061035156	257.1000061035156	245.5	249.72000122070312	249.02369689941406	961800
253	2021-07-23	251.1199951171875	253.77000427246094	250.36000061035156	253.07000732421875	252.36434936523438	1231800
254	2021-07-26	252.4199981689453	255.19000244140625	251.75999450683594	255.11000061035156	254.39865112304688	402000
255	2021-07-27	254.8699951171875	258.3500061035156	254.0399932861328	258.2900085449219	257.5697937011719	619600
256	2021-07-28	258.8900146484375	259.45001220703125	254.97999572753906	258.9100036621094	258.1880798339844	601900
257	2021-07-29	259.45001220703125	261.3599853515625	258.8399963378906	260.6099853515625	259.8833312988281	459200
258	2021-07-30	260.0799865722656	261.5400085449219	258.8299865722656	260.6000061035156	259.87335205078125	378100
259	2021-08-02	261.6700134277344	264.2900085449219	258.05999755859375	258.489990234375	257.76922607421875	459600
260	2021-08-03	259.80999755859375	259.95001220703125	255.83999633789062	259.69000244140625	258.96588134765625	304000
261	2021-08-04	259.7699890136719	261.1600036621094	255.30999755859375	256.0899963378906	255.37591552734375	637700
262	2021-08-05	257.44000244140625	258.1700134277344	253.42999267578125	255.80999755859375	255.09669494628906	569700
263	2021-08-06	255.0	256.3599853515625	252.1699981689453	253.8300018310547	253.1222381591797	591000
264	2021-08-09	254.0	255.24000549316406	252.55999755859375	253.24000549316406	252.53387451171875	694300
265	2021-08-10	255.64999389648438	261.7900085449219	253.89999389648438	259.1700134277344	258.4473571777344	505300
266	2021-08-11	260.57000732421875	263.32000732421875	259.5199890136719	261.32000732421875	260.5913391113281	566400
267	2021-08-12	261.3900146484375	261.6600036621094	258.19000244140625	259.4599914550781	258.73651123046875	442000
268	2021-08-13	259.92999267578125	260.8599853515625	259.25	260.1000061035156	259.374755859375	360700
269	2021-08-16	260.1199951171875	260.9100036621094	257.57000732421875	260.7099914550781	259.9830322265625	352100
270	2021-08-17	260.6600036621094	262.0799865722656	259.30999755859375	261.9200134277344	261.1896667480469	474500
271	2021-08-18	260.0199890136719	261.8699951171875	254.3699951171875	254.47000122070312	253.7604522705078	351600
272	2021-08-19	252.63999938964844	259.5	251.5500030517578	258.7799987792969	258.0584411621094	621600
273	2021-08-20	258.5	258.9200134277344	255.55999755859375	258.510009765625	257.7891845703125	424100
274	2021-08-23	258.42999267578125	260.75	257.32000732421875	259.8599853515625	259.1354064941406	347800
275	2021-08-24	259.8599853515625	260.79998779296875	258.0400085449219	259.1099853515625	258.3874816894531	373200
276	2021-08-25	258.92999267578125	265.8800048828125	258.79998779296875	264.9100036621094	264.17132568359375	487400
277	2021-08-26	264.67999267578125	264.67999267578125	261.8500061035156	262.989990234375	262.2566833496094	623900
278	2021-08-27	264.6000061035156	269.32000732421875	263.05999755859375	266.8599853515625	266.1158752441406	474700
279	2021-08-30	266.94000244140625	268.1300048828125	266.20001220703125	267.20001220703125	266.4549255371094	297200
280	2021-08-31	267.19000244140625	273.2799987792969	266.5799865722656	272.260009765625	271.5008544921875	659700
281	2021-09-01	272.4100036621094	273.8800048828125	269.2900085449219	273.7099914550781	272.94677734375	486600
282	2021-09-02	274.95001220703125	278.1000061035156	274.5199890136719	277.9200134277344	277.14508056640625	374600
283	2021-09-03	276.04998779296875	279.5899963378906	274.17999267578125	278.2799987792969	277.8940124511719	301300
284	2021-09-07	278.2699890136719	278.2699890136719	274.0199890136719	274.19000244140625	273.8096923828125	502800
285	2021-09-08	275.0	278.54998779296875	274.3900146484375	275.57000732421875	275.1877746582031	627000
286	2021-09-09	275.05999755859375	276.8299865722656	273.82000732421875	275.8900146484375	275.50732421875	878600
287	2021-09-10	277.94000244140625	278.0	272.57000732421875	272.8699951171875	272.49151611328125	714200
288	2021-09-13	275.42999267578125	276.6099853515625	271.4100036621094	273.8500061035156	273.47015380859375	649200
289	2021-09-14	274.6099853515625	278.3500061035156	272.4599914550781	273.8599853515625	273.4801330566406	680000
290	2021-09-15	273.9700012207031	274.7300109863281	269.75	273.1099853515625	272.7311706542969	982500
291	2021-09-16	272.9800109863281	275.8500061035156	270.6199951171875	274.0	273.61993408203125	886400
292	2021-09-17	273.8699951171875	273.8699951171875	267.80999755859375	268.489990234375	268.1175842285156	1725900
293	2021-09-20	265.5299987792969	266.95001220703125	260.9800109863281	263.2200012207031	262.8548889160156	672900
294	2021-09-21	265.2300109863281	265.32000732421875	258.9200134277344	259.3800048828125	259.0202331542969	1211300
295	2021-09-22	261.8299865722656	266.1700134277344	261.17999267578125	262.67999267578125	262.3156433105469	1125500
296	2021-09-23	263.989990234375	266.5899963378906	262.6199951171875	265.1199951171875	264.75225830078125	829300
297	2021-09-24	263.6000061035156	266.20001220703125	263.0400085449219	265.5	265.1317443847656	376300
298	2021-09-27	264.44000244140625	265.1400146484375	260.3500061035156	262.4800109863281	262.1159362792969	643300
299	2021-09-28	260.8699951171875	260.8699951171875	254.3300018310547	256.5	256.14422607421875	540000
300	2021-09-29	257.8699951171875	259.6000061035156	255.44000244140625	256.54998779296875	256.19415283203125	521400
301	2021-09-30	258.1499938964844	258.5199890136719	253.3699951171875	253.4199981689453	253.06849670410156	656700
302	2021-10-01	255.58999633789062	257.239990234375	252.00999450683594	256.30999755859375	255.95448303222656	561500
303	2021-10-04	255.50999450683594	257.7099914550781	249.02999877929688	253.39999389648438	253.0485076904297	447000
304	2021-10-05	254.6300048828125	259.1000061035156	253.83999633789062	258.5	258.1414489746094	474800
305	2021-10-06	255.9499969482422	257.1199951171875	252.5	257.0199890136719	256.6634826660156	470000
306	2021-10-07	259.1499938964844	262.5799865722656	258.760009765625	259.3599853515625	259.000244140625	539100
307	2021-10-08	259.7300109863281	260.5199890136719	257.5199890136719	258.67999267578125	258.3211975097656	285300
308	2021-10-11	257.5899963378906	261.45001220703125	257.239990234375	257.6099853515625	257.2526550292969	324900
309	2021-10-12	259.5199890136719	259.6099853515625	254.8000030517578	255.6300048828125	255.2754364013672	467200
310	2021-10-13	256.42999267578125	256.42999267578125	251.6699981689453	254.94000244140625	254.5863800048828	474300
311	2021-10-14	257.67999267578125	261.57000732421875	257.2200012207031	261.04998779296875	260.6878967285156	394000
312	2021-10-15	262.6300048828125	264.260009765625	262.3900146484375	263.95001220703125	263.5838928222656	338900
313	2021-10-18	263.1700134277344	269.1499938964844	262.45001220703125	268.9200134277344	268.5469970703125	522300
314	2021-10-19	269.25	273.8299865722656	267.8900146484375	273.17999267578125	272.80108642578125	601500
315	2021-10-20	273.9800109863281	276.2300109863281	268.07000732421875	269.739990234375	269.3658447265625	715100
316	2021-10-21	245.0	262.95001220703125	240.11000061035156	255.47000122070312	255.1156463623047	2238100
317	2021-10-22	255.50999450683594	270.9100036621094	255.5	268.2799987792969	267.9078674316406	1068200
318	2021-10-25	268.2799987792969	276.5	267.260009765625	274.7799987792969	274.39886474609375	881000
319	2021-10-26	276.4100036621094	277.9100036621094	267.7200012207031	270.9700012207031	270.5941467285156	663800
320	2021-10-27	270.4800109863281	270.9700012207031	266.0	267.3399963378906	266.96917724609375	531000
321	2021-10-28	267.32000732421875	275.54998779296875	267.32000732421875	275.5400085449219	275.1578063964844	498800
322	2021-10-29	275.239990234375	279.2900085449219	274.6099853515625	277.42999267578125	277.045166015625	589700
323	2021-11-01	278.75	279.4599914550781	275.2200012207031	277.54998779296875	277.1650085449219	420500
324	2021-11-02	278.45001220703125	278.6000061035156	274.2900085449219	274.510009765625	274.1292419433594	1266800
325	2021-11-03	274.82000732421875	277.8599853515625	270.739990234375	277.7699890136719	277.38470458984375	610200
326	2021-11-04	279.0799865722656	284.6499938964844	278.2699890136719	284.5799865722656	284.1852722167969	408400
327	2021-11-05	285.8900146484375	286.5899963378906	280.8299865722656	284.55999755859375	284.165283203125	596600
328	2021-11-08	286.75	287.6199951171875	283.45001220703125	286.8999938964844	286.5020446777344	369500
329	2021-11-09	287.1600036621094	291.69000244140625	286.0799865722656	288.3399963378906	287.9400634765625	490900
330	2021-11-10	286.42999267578125	287.1499938964844	275.010009765625	277.2900085449219	276.9053955078125	898600
331	2021-11-11	278.4700012207031	279.6000061035156	273.8800048828125	275.6300048828125	275.2476806640625	955300
332	2021-11-12	277.82000732421875	280.6099853515625	275.8800048828125	280.0899963378906	279.7015075683594	463000
333	2021-11-15	280.1499938964844	282.6300048828125	277.55999755859375	282.3699951171875	281.97833251953125	926800
334	2021-11-16	282.1600036621094	292.0199890136719	282.0	291.2900085449219	290.885986328125	593400
335	2021-11-17	291.510009765625	291.510009765625	285.92999267578125	290.6199951171875	290.2168884277344	656900
336	2021-11-18	291.0	292.1099853515625	288.6499938964844	289.19000244140625	288.78887939453125	724100
337	2021-11-19	290.3500061035156	290.3500061035156	285.9599914550781	288.8599853515625	288.4593200683594	666400
338	2021-11-22	287.0	287.6600036621094	280.9800109863281	281.1700134277344	280.7799987792969	1055100
339	2021-11-23	280.3999938964844	283.6199951171875	278.0199890136719	282.95001220703125	282.95001220703125	608500
340	2021-11-24	281.010009765625	283.8699951171875	281.010009765625	283.4599914550781	283.4599914550781	334000
341	2021-11-26	279.1400146484375	281.55999755859375	277.260009765625	277.739990234375	277.739990234375	359100
342	2021-11-29	280.260009765625	286.1499938964844	277.7900085449219	284.05999755859375	284.05999755859375	588200
343	2021-11-30	282.92999267578125	285.2699890136719	278.3299865722656	278.6499938964844	278.6499938964844	1152900
344	2021-12-01	281.989990234375	287.8399963378906	277.54998779296875	277.55999755859375	277.55999755859375	801900
345	2021-12-02	277.4700012207031	291.489990234375	277.0400085449219	291.0	291.0	917700
346	2021-12-03	292.30999755859375	292.30999755859375	278.989990234375	282.5	282.5	938900