Volt/voltron/data/EL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	192.67999267578125	193.99000549316406	190.2899932861328	191.75	189.6031951904297	965300
3	2020-07-27	192.33999633789062	193.5399932861328	191.0500030517578	192.83999633789062	190.6809844970703	855500
4	2020-07-28	191.64999389648438	193.2100067138672	190.44000244140625	192.60000610351562	190.44369506835938	933100
5	2020-07-29	192.60000610351562	193.3699951171875	190.32000732421875	190.8800048828125	188.74293518066406	1371300
6	2020-07-30	189.58999633789062	193.8699951171875	187.75	193.02999877929688	190.86886596679688	1640500
7	2020-07-31	193.02999877929688	197.7899932861328	192.35000610351562	197.5399932861328	195.32835388183594	1557200
8	2020-08-03	199.16000366210938	199.67999267578125	197.4499969482422	198.1699981689453	195.95130920410156	947100
9	2020-08-04	198.22999572753906	200.0	196.4199981689453	199.4199981689453	197.18731689453125	847500
10	2020-08-05	200.0	202.39999389648438	199.02999877929688	201.24000549316406	198.9869384765625	1226200
11	2020-08-06	200.86000061035156	200.86000061035156	197.39999389648438	199.24000549316406	197.0093231201172	945000
12	2020-08-07	198.8699951171875	200.49000549316406	198.22999572753906	199.99000549316406	197.75094604492188	1312000
13	2020-08-10	199.5500030517578	205.0	199.10000610351562	204.49000549316406	202.20054626464844	923800
14	2020-08-11	206.07000732421875	208.32000732421875	205.63999938964844	207.25999450683594	204.9395294189453	1057300
15	2020-08-12	208.0	212.8000030517578	206.69000244140625	211.5	209.132080078125	1382400
16	2020-08-13	214.0	217.32000732421875	212.25999450683594	213.3699951171875	210.98114013671875	1192200
17	2020-08-14	211.8800048828125	212.75	211.3800048828125	212.08999633789062	209.7154541015625	851700
18	2020-08-17	213.97999572753906	214.52000427246094	212.4199981689453	213.97000122070312	211.5744171142578	905700
19	2020-08-18	213.14999389648438	214.6699981689453	212.61000061035156	213.2899932861328	210.9020233154297	964200
20	2020-08-19	213.11000061035156	214.35000610351562	210.83999633789062	212.5	210.12088012695312	1296400
21	2020-08-20	197.86000061035156	200.0	194.13999938964844	198.27000427246094	196.05020141601562	4320600
22	2020-08-21	201.77999877929688	207.92999267578125	200.55999755859375	207.00999450683594	204.6923370361328	3228200
23	2020-08-24	211.77000427246094	215.69000244140625	210.9199981689453	212.57000732421875	210.1901092529297	1727900
24	2020-08-25	213.1300048828125	215.55999755859375	210.8300018310547	215.42999267578125	213.01808166503906	954200
25	2020-08-26	215.0	217.85000610351562	214.77999877929688	216.67999267578125	214.2540740966797	1469600
26	2020-08-27	216.8000030517578	217.97999572753906	215.85000610351562	216.41000366210938	213.9871063232422	1018700
27	2020-08-28	216.1999969482422	223.5399932861328	216.1999969482422	222.92999267578125	220.9241180419922	1372900
28	2020-08-31	223.41000366210938	224.22999572753906	219.2899932861328	221.72000122070312	219.72500610351562	1917700
29	2020-09-01	218.85000610351562	222.6199951171875	217.9600067138672	220.99000549316406	219.0015869140625	1710300
30	2020-09-02	221.8000030517578	223.14999389648438	221.39999389648438	221.9600067138672	219.9628448486328	1539600
31	2020-09-03	222.2100067138672	223.27999877929688	216.30999755859375	218.05999755859375	216.09793090820312	1523200
32	2020-09-04	218.7899932861328	218.7899932861328	212.14999389648438	216.22000122070312	214.27450561523438	1567300
33	2020-09-08	213.72999572753906	216.94000244140625	212.60000610351562	216.02000427246094	214.0762939453125	1531000
34	2020-09-09	217.10000610351562	220.22000122070312	216.72999572753906	218.50999450683594	216.5438690185547	1387200
35	2020-09-10	219.5399932861328	220.55999755859375	213.9499969482422	214.60000610351562	212.6690673828125	957400
36	2020-09-11	216.19000244140625	216.67999267578125	213.27999877929688	214.69000244140625	212.7582550048828	851300
37	2020-09-14	216.5	219.74000549316406	216.0800018310547	217.41000366210938	215.4537811279297	683100
38	2020-09-15	219.05999755859375	220.27999877929688	217.58999633789062	217.75999450683594	215.80062866210938	798500
39	2020-09-16	218.27999877929688	219.8000030517578	217.17999267578125	217.25999450683594	215.30511474609375	693000
40	2020-09-17	215.49000549316406	218.08999633789062	214.39999389648438	215.7100067138672	213.7690887451172	543900
41	2020-09-18	213.97999572753906	215.9499969482422	211.38999938964844	212.38999938964844	210.4789581298828	1067000
42	2020-09-21	209.5	211.36000061035156	204.22999572753906	207.8300018310547	205.95999145507812	983000
43	2020-09-22	209.02999877929688	211.41000366210938	207.72999572753906	209.8300018310547	207.94200134277344	767400
44	2020-09-23	210.88999938964844	211.72000122070312	207.33999633789062	207.6300048828125	205.76177978515625	705800
45	2020-09-24	206.77999877929688	212.64999389648438	205.3800048828125	210.4600067138672	208.56631469726562	1015600
46	2020-09-25	209.1999969482422	215.52999877929688	208.86000061035156	215.1999969482422	213.26368713378906	1011400
47	2020-09-28	217.11000061035156	217.86000061035156	214.97000122070312	215.75	213.80873107910156	873900
48	2020-09-29	217.8699951171875	217.89999389648438	212.72999572753906	214.77999877929688	212.84744262695312	957900
49	2020-09-30	215.80999755859375	219.97000122070312	215.3800048828125	218.25	216.28622436523438	1039800
50	2020-10-01	219.69000244140625	220.57000732421875	217.3300018310547	219.52999877929688	217.55471801757812	897000
51	2020-10-02	217.14999389648438	220.75999450683594	215.7899932861328	218.75999450683594	216.79161071777344	722900
52	2020-10-05	221.66000366210938	223.05999755859375	220.13999938964844	222.0500030517578	220.0520477294922	819700
53	2020-10-06	222.0	223.02000427246094	216.83999633789062	217.66000366210938	215.7015380859375	892400
54	2020-10-07	219.4199981689453	222.13999938964844	219.07000732421875	221.47999572753906	219.48716735839844	775500
55	2020-10-08	222.24000549316406	224.80999755859375	221.3000030517578	224.2100067138672	222.19259643554688	778200
56	2020-10-09	224.5800018310547	226.27000427246094	222.50999450683594	224.60000610351562	222.57908630371094	740200
57	2020-10-12	226.42999267578125	228.60000610351562	224.60000610351562	227.02000427246094	224.97731018066406	817800
58	2020-10-13	224.1300048828125	225.22000122070312	222.00999450683594	223.02000427246094	221.01332092285156	854200
59	2020-10-14	225.82000732421875	225.82000732421875	221.47000122070312	222.83999633789062	220.83493041992188	855300
60	2020-10-15	221.4600067138672	223.64999389648438	220.35000610351562	221.8800048828125	219.88357543945312	893800
61	2020-10-16	223.4600067138672	225.6300048828125	222.58999633789062	224.1300048828125	222.1133270263672	936300
62	2020-10-19	224.6199951171875	226.3000030517578	221.3699951171875	222.33999633789062	220.33941650390625	732200
63	2020-10-20	223.9499969482422	227.66000366210938	222.7100067138672	225.72000122070312	223.6890106201172	587000
64	2020-10-21	226.6999969482422	233.82000732421875	225.6699981689453	232.64999389648438	230.55665588378906	1220800
65	2020-10-22	232.0800018310547	234.75999450683594	230.86000061035156	232.6199951171875	230.52691650390625	858200
66	2020-10-23	234.02000427246094	235.83999633789062	232.4600067138672	235.22999572753906	233.11343383789062	685700
67	2020-10-26	232.24000549316406	233.02000427246094	227.2899932861328	232.1699981689453	230.0809783935547	1183200
68	2020-10-27	233.52000427246094	233.52000427246094	230.36000061035156	231.0500030517578	228.9710693359375	983100
69	2020-10-28	226.80999755859375	227.60000610351562	220.39999389648438	220.5500030517578	218.56552124023438	1069400
70	2020-10-29	220.5500030517578	225.30999755859375	219.1199951171875	223.13999938964844	221.13221740722656	1039900
71	2020-10-30	221.5	224.89999389648438	216.25	219.66000366210938	217.68353271484375	1411700
72	2020-11-02	233.5399932861328	237.82000732421875	220.4199981689453	223.85000610351562	221.83584594726562	2442300
73	2020-11-03	226.05999755859375	227.5500030517578	221.4600067138672	224.7899932861328	222.7673797607422	1654800
74	2020-11-04	226.8300018310547	230.91000366210938	225.47000122070312	227.75	225.70074462890625	976500
75	2020-11-05	231.0	237.6300048828125	229.74000549316406	236.86000061035156	234.72879028320312	1397400
76	2020-11-06	238.11000061035156	239.86000061035156	235.3300018310547	238.63999938964844	236.4927520751953	945500
77	2020-11-09	248.97000122070312	256.07000732421875	246.0	246.2100067138672	243.99465942382812	1912900
78	2020-11-10	246.72000122070312	250.22999572753906	246.1999969482422	247.35000610351562	245.1243896484375	1478600
79	2020-11-11	249.38999938964844	251.0800018310547	247.4499969482422	248.22999572753906	245.9964599609375	1251900
80	2020-11-12	247.8800048828125	250.77999877929688	246.94000244140625	249.49000549316406	247.2451171875	888300
81	2020-11-13	250.0	255.60000610351562	249.61000061035156	255.11000061035156	252.81455993652344	919500
82	2020-11-16	258.75	259.7699890136719	252.8699951171875	258.3399963378906	256.0155029296875	1291800
83	2020-11-17	255.22000122070312	259.4700012207031	254.13999938964844	256.95001220703125	254.6380157470703	990500
84	2020-11-18	257.4200134277344	257.75	250.22999572753906	250.32000732421875	248.06765747070312	1160500
85	2020-11-19	245.9499969482422	246.8699951171875	238.92999267578125	241.9199981689453	239.7432403564453	2594500
86	2020-11-20	242.3699951171875	244.3699951171875	240.0500030517578	240.55999755859375	238.39549255371094	1327100
87	2020-11-23	241.49000549316406	241.94000244140625	237.6199951171875	239.6999969482422	237.543212890625	1677100
88	2020-11-24	241.02999877929688	246.7100067138672	240.64999389648438	245.80999755859375	243.59825134277344	1424700
89	2020-11-25	247.2100067138672	248.8300018310547	246.3699951171875	246.85000610351562	244.62889099121094	1074400
90	2020-11-27	246.36000061035156	247.0500030517578	242.02000427246094	245.94000244140625	244.2515106201172	631300
91	2020-11-30	243.8300018310547	245.97999572753906	240.25	245.32000732421875	243.63577270507812	3488100
92	2020-12-01	250.24000549316406	250.85000610351562	245.5500030517578	247.1699981689453	245.4730682373047	1523300
93	2020-12-02	245.10000610351562	247.35000610351562	244.2100067138672	245.32000732421875	243.63577270507812	932300
94	2020-12-03	244.3800048828125	248.1199951171875	244.1199951171875	245.4600067138672	243.77479553222656	1019200
95	2020-12-04	245.92999267578125	246.61000061035156	241.55999755859375	244.1199951171875	242.44400024414062	1140000
96	2020-12-07	242.88999938964844	246.10000610351562	242.00999450683594	245.75999450683594	244.07273864746094	1022900
97	2020-12-08	244.77999877929688	249.02999877929688	244.22000122070312	248.47999572753906	246.77406311035156	1018600
98	2020-12-09	248.08999633789062	249.32000732421875	245.3300018310547	246.64999389648438	244.95663452148438	1228400
99	2020-12-10	246.9199981689453	248.55999755859375	245.33999633789062	246.52999877929688	244.83746337890625	1042600
100	2020-12-11	245.75999450683594	247.9499969482422	243.99000549316406	245.75	244.06280517578125	778900
101	2020-12-14	248.39999389648438	249.75999450683594	246.8699951171875	247.4499969482422	245.75112915039062	1278500
102	2020-12-15	250.05999755859375	252.1199951171875	247.5	250.39999389648438	248.68087768554688	1260200
103	2020-12-16	251.5399932861328	259.1700134277344	250.4600067138672	258.67999267578125	256.9040222167969	1659000
104	2020-12-17	258.6199951171875	265.54998779296875	258.6199951171875	263.8299865722656	262.0186462402344	2341300
105	2020-12-18	265.19000244140625	267.0400085449219	259.29998779296875	261.30999755859375	259.51593017578125	2868000
106	2020-12-21	256.7200012207031	257.5400085449219	250.7899932861328	254.52000427246094	252.77259826660156	1931100
107	2020-12-22	254.9499969482422	258.9599914550781	254.5500030517578	257.4599914550781	255.69239807128906	940700
108	2020-12-23	258.5799865722656	261.80999755859375	256.94000244140625	259.6300048828125	257.8475341796875	600500
109	2020-12-24	261.32000732421875	261.6300048828125	259.92999267578125	260.95001220703125	259.1584777832031	285500
110	2020-12-28	264.3699951171875	264.8500061035156	262.44000244140625	263.82000732421875	262.0087585449219	622500
111	2020-12-29	266.95001220703125	267.20001220703125	262.6700134277344	262.75	260.94610595703125	732300
112	2020-12-30	263.4100036621094	264.2799987792969	261.8500061035156	262.6199951171875	260.8169860839844	555100
113	2020-12-31	262.9200134277344	266.6600036621094	262.010009765625	266.19000244140625	264.36248779296875	700600
114	2021-01-04	261.04998779296875	264.6499938964844	253.50999450683594	254.99000549316406	253.2393798828125	1909900
115	2021-01-05	254.99000549316406	258.9599914550781	254.9600067138672	258.8299865722656	257.0529479980469	1387800
116	2021-01-06	256.5199890136719	261.30999755859375	256.29998779296875	258.3399963378906	256.56634521484375	1295000
117	2021-01-07	261.1000061035156	261.54998779296875	256.8900146484375	258.2699890136719	256.496826171875	891000
118	2021-01-08	260.0299987792969	261.07000732421875	257.45001220703125	260.7300109863281	258.9399719238281	939900
119	2021-01-11	258.70001220703125	259.70001220703125	256.0299987792969	258.1099853515625	256.33795166015625	904000
120	2021-01-12	257.760009765625	259.5	255.25	255.41000366210938	253.656494140625	1254000
121	2021-01-13	253.7899932861328	258.6600036621094	252.55999755859375	256.6600036621094	254.89793395996094	1178100
122	2021-01-14	258.3800048828125	258.3999938964844	249.75999450683594	250.02000427246094	248.30349731445312	1072500
123	2021-01-15	249.5	251.13999938964844	248.1300048828125	249.1300048828125	247.41961669921875	2122400
124	2021-01-19	249.0	250.11000061035156	245.8800048828125	248.44000244140625	246.73435974121094	1714800
125	2021-01-20	251.7899932861328	255.69000244140625	246.0	255.22000122070312	253.46778869628906	1294800
126	2021-01-21	254.91000366210938	258.8900146484375	253.69000244140625	255.27000427246094	253.51744079589844	835800
127	2021-01-22	255.6300048828125	256.2300109863281	249.72000122070312	249.8300018310547	248.11480712890625	1161500
128	2021-01-25	250.24000549316406	252.1999969482422	247.41000366210938	250.02000427246094	248.30349731445312	1072000
129	2021-01-26	249.72000122070312	250.2100067138672	244.8000030517578	245.30999755859375	243.62583923339844	989000
130	2021-01-27	242.52999877929688	243.50999450683594	231.97000122070312	235.85000610351562	234.23077392578125	2597300
131	2021-01-28	237.82000732421875	247.22000122070312	236.27000427246094	245.0800018310547	243.3974151611328	1503200
132	2021-01-29	243.5800018310547	243.61000061035156	235.80999755859375	236.64999389648438	235.02528381347656	1160500
133	2021-02-01	238.8300018310547	243.2899932861328	237.72999572753906	241.85000610351562	240.18959045410156	1470900
134	2021-02-02	242.8300018310547	249.2899932861328	242.8300018310547	246.86000061035156	245.16517639160156	1277900
135	2021-02-03	246.77999877929688	249.47999572753906	246.27000427246094	248.6199951171875	246.91310119628906	1054300
136	2021-02-04	250.0	253.9600067138672	244.6999969482422	253.0500030517578	251.3126983642578	2119700
137	2021-02-05	275.69000244140625	276.94000244140625	267.54998779296875	272.80999755859375	270.93701171875	3129800
138	2021-02-08	280.25	284.6600036621094	277.8999938964844	280.5400085449219	278.61395263671875	2477700
139	2021-02-09	279.1099853515625	281.55999755859375	274.4100036621094	279.3500061035156	277.43212890625	1364800
140	2021-02-10	282.260009765625	288.489990234375	281.0	284.3999938964844	282.4474182128906	1624800
141	2021-02-11	283.9200134277344	290.239990234375	282.57000732421875	289.760009765625	287.77069091796875	1490800
142	2021-02-12	288.8699951171875	291.0	284.6499938964844	290.25	288.2572937011719	1680800
143	2021-02-16	291.9599914550781	297.54998779296875	290.8999938964844	295.739990234375	293.7095642089844	1862300
144	2021-02-17	296.0	296.0899963378906	289.0199890136719	289.5899963378906	287.6018371582031	1470100
145	2021-02-18	287.67999267578125	289.44000244140625	286.760009765625	287.9599914550781	285.9830017089844	910100
146	2021-02-19	287.989990234375	290.0	284.69000244140625	285.1600036621094	283.2022399902344	898600
147	2021-02-22	283.9800109863281	289.8399963378906	283.6199951171875	285.45001220703125	283.49029541015625	1014300
148	2021-02-23	284.4800109863281	294.9800109863281	283.1400146484375	291.8999938964844	289.8959655761719	1629400
149	2021-02-24	288.57000732421875	298.30999755859375	288.57000732421875	294.3399963378906	292.3192138671875	1511600
150	2021-02-25	292.0199890136719	294.17999267578125	288.0299987792969	289.6199951171875	288.1504821777344	1008900
151	2021-02-26	289.8900146484375	290.739990234375	284.1400146484375	285.8599853515625	284.4095458984375	1334600
152	2021-03-01	290.7799987792969	295.80999755859375	289.3999938964844	293.95001220703125	292.4585266113281	1046500
153	2021-03-02	294.20001220703125	297.70001220703125	289.3599853515625	289.5400085449219	288.07086181640625	1305600
154	2021-03-03	289.57000732421875	293.9599914550781	288.8399963378906	289.5400085449219	288.07086181640625	1928900
155	2021-03-04	289.5899963378906	291.69000244140625	283.7200012207031	285.19000244140625	283.7429504394531	1655300
156	2021-03-05	287.8599853515625	293.739990234375	285.44000244140625	292.8900146484375	291.4039001464844	1269000
157	2021-03-08	283.0	286.5	278.2799987792969	280.07000732421875	278.64892578125	2632500
158	2021-03-09	284.7300109863281	285.5799865722656	279.3599853515625	280.0199890136719	278.59918212890625	2465200
159	2021-03-10	281.7699890136719	286.5899963378906	281.29998779296875	285.25	283.80267333984375	1663900
160	2021-03-11	289.45001220703125	293.5899963378906	287.3399963378906	291.6400146484375	290.1602478027344	1554100
161	2021-03-12	292.54998779296875	294.05999755859375	288.8599853515625	289.2099914550781	287.7425537109375	1082500
162	2021-03-15	289.3399963378906	291.0	286.9800109863281	289.54998779296875	288.0808410644531	1417400
163	2021-03-16	290.3999938964844	293.9700012207031	288.4700012207031	288.9200134277344	287.4540710449219	830200
164	2021-03-17	289.1300048828125	293.29998779296875	288.0199890136719	290.739990234375	289.2647705078125	1028900
165	2021-03-18	289.260009765625	290.2699890136719	284.5199890136719	286.989990234375	285.5338134765625	1381200
166	2021-03-19	287.0799865722656	289.1600036621094	284.05999755859375	285.2200012207031	283.7727966308594	4516800
167	2021-03-22	286.8900146484375	288.82000732421875	284.8999938964844	286.17999267578125	284.7279052734375	1563700
168	2021-03-23	283.8999938964844	286.1300048828125	280.0400085449219	281.2799987792969	279.852783203125	1638800
169	2021-03-24	289.7099914550781	291.80999755859375	284.7699890136719	284.9800109863281	283.53399658203125	1509000
170	2021-03-25	283.2799987792969	286.70001220703125	281.05999755859375	286.1600036621094	284.7080078125	1275500
171	2021-03-26	287.3900146484375	292.7699890136719	284.45001220703125	292.30999755859375	290.82684326171875	1477500
172	2021-03-29	292.0199890136719	295.9800109863281	290.17999267578125	290.5299987792969	289.05584716796875	1327800
173	2021-03-30	289.67999267578125	296.17999267578125	289.67999267578125	295.1300048828125	293.6325378417969	1022300
174	2021-03-31	296.2799987792969	297.989990234375	290.8399963378906	290.8500061035156	289.3742370605469	1209800
175	2021-04-01	290.7900085449219	294.010009765625	289.0199890136719	292.3299865722656	290.84674072265625	965400
176	2021-04-05	293.67999267578125	296.8800048828125	292.2200012207031	295.2699890136719	293.77178955078125	1035600
177	2021-04-06	295.6000061035156	299.739990234375	294.989990234375	295.0	293.503173828125	1179800
178	2021-04-07	295.5899963378906	295.94000244140625	293.9700012207031	295.1300048828125	293.6325378417969	905600
179	2021-04-08	295.0	298.8699951171875	295.0	298.5799865722656	297.06500244140625	846400
180	2021-04-09	297.6099853515625	302.17999267578125	296.739990234375	302.1199951171875	300.5870666503906	690200
181	2021-04-12	302.8999938964844	303.989990234375	301.67999267578125	303.2200012207031	301.6814880371094	780700
182	2021-04-13	301.54998779296875	304.4200134277344	299.69000244140625	303.0	301.46258544921875	863600
183	2021-04-14	304.8800048828125	306.1499938964844	303.3699951171875	304.3900146484375	302.8455505371094	776800
184	2021-04-15	306.1499938964844	310.04998779296875	304.57000732421875	305.1300048828125	303.5817565917969	936500
185	2021-04-16	309.7699890136719	313.7200012207031	306.4700012207031	312.2900085449219	310.7054748535156	1769900
186	2021-04-19	310.8399963378906	311.8299865722656	307.260009765625	309.17999267578125	307.6112060546875	1006000
187	2021-04-20	308.1199951171875	309.44000244140625	305.54998779296875	309.42999267578125	307.8599548339844	904500
188	2021-04-21	310.0	311.4100036621094	308.1199951171875	309.8699951171875	308.2977294921875	800100
189	2021-04-22	311.3599853515625	314.8699951171875	310.3699951171875	312.0899963378906	310.5064697265625	778200
190	2021-04-23	312.42999267578125	316.2900085449219	312.1400146484375	313.7900085449219	312.1978454589844	717500
191	2021-04-26	313.4100036621094	317.4599914550781	312.95001220703125	316.25	314.6453857421875	833900
192	2021-04-27	316.25	316.95001220703125	312.6199951171875	315.5	313.899169921875	1043300
193	2021-04-28	316.0	317.010009765625	314.5	315.5	313.899169921875	855500
194	2021-04-29	315.42999267578125	318.3399963378906	314.9800109863281	316.75	315.1427917480469	1162200
195	2021-04-30	316.70001220703125	317.6499938964844	313.32000732421875	313.79998779296875	312.207763671875	1637400
196	2021-05-03	302.3900146484375	304.3800048828125	286.5799865722656	288.92999267578125	287.4639587402344	5039900
197	2021-05-04	293.489990234375	302.6400146484375	289.6600036621094	302.1099853515625	300.57708740234375	3272600
198	2021-05-05	295.760009765625	297.1600036621094	292.07000732421875	294.2099914550781	292.7171630859375	2690200
199	2021-05-06	295.0199890136719	299.79998779296875	293.67999267578125	299.3500061035156	297.8310852050781	1121000
200	2021-05-07	299.8999938964844	305.8299865722656	298.6000061035156	303.3500061035156	301.8108215332031	1221300
201	2021-05-10	305.0	305.95001220703125	298.1700134277344	298.3900146484375	296.8759765625	901500
202	2021-05-11	295.19000244140625	297.0899963378906	291.30999755859375	294.80999755859375	293.3141174316406	1678600
203	2021-05-12	293.04998779296875	293.6099853515625	287.8299865722656	290.07000732421875	288.59820556640625	1480200
204	2021-05-13	293.1700134277344	294.25	288.9700012207031	291.0199890136719	289.5433349609375	913200
205	2021-05-14	293.3699951171875	297.8999938964844	292.5899963378906	296.4800109863281	294.97564697265625	835300
206	2021-05-17	295.75	297.05999755859375	293.25	296.6400146484375	295.1348571777344	1010200
207	2021-05-18	296.760009765625	299.239990234375	294.75	296.20001220703125	294.6971130371094	1182700
208	2021-05-19	295.1400146484375	298.45001220703125	294.1499938964844	298.42999267578125	296.915771484375	989700
209	2021-05-20	298.8500061035156	301.6099853515625	297.1499938964844	297.9700012207031	296.4581298828125	1156600
210	2021-05-21	298.67999267578125	300.9599914550781	296.6000061035156	296.75	295.24432373046875	986900
211	2021-05-24	297.6400146484375	304.1600036621094	297.5400085449219	302.4599914550781	300.9253234863281	941600
212	2021-05-25	304.0	307.3399963378906	303.5299987792969	305.19000244140625	303.6414794921875	1222100
213	2021-05-26	306.6700134277344	307.6600036621094	305.3699951171875	305.8399963378906	304.2881774902344	1019400
214	2021-05-27	305.94000244140625	306.44000244140625	303.17999267578125	303.54998779296875	302.5340576171875	1860300
215	2021-05-28	304.79998779296875	307.29998779296875	304.6300048828125	306.5199890136719	305.494140625	896500
216	2021-06-01	308.0	309.489990234375	301.54998779296875	304.0799865722656	303.0622863769531	1342900
217	2021-06-02	304.6400146484375	306.6300048828125	302.8299865722656	303.6600036621094	302.6437072753906	810600
218	2021-06-03	302.1199951171875	303.5199890136719	299.0199890136719	302.8800048828125	301.8663330078125	1100300
219	2021-06-04	304.70001220703125	305.1099853515625	301.32000732421875	303.3500061035156	302.3347473144531	903400
220	2021-06-07	303.17999267578125	303.8800048828125	301.5299987792969	302.9599914550781	301.946044921875	814000
221	2021-06-08	303.7300109863281	304.3699951171875	299.9200134277344	300.0199890136719	299.015869140625	815000
222	2021-06-09	298.7900085449219	300.4700012207031	297.6000061035156	297.8399963378906	296.8431701660156	896300
223	2021-06-10	299.3399963378906	299.70001220703125	297.3299865722656	298.2799987792969	297.28173828125	843300
224	2021-06-11	299.989990234375	301.4200134277344	298.8299865722656	300.2200012207031	299.2152404785156	901600
225	2021-06-14	300.2300109863281	304.1099853515625	300.0199890136719	303.2200012207031	302.2052001953125	1126100
226	2021-06-15	303.29998779296875	306.25	302.45001220703125	302.80999755859375	301.79656982421875	948300
227	2021-06-16	303.69000244140625	304.1400146484375	297.5299987792969	299.0	297.9992980957031	1151300
228	2021-06-17	298.19000244140625	301.75	295.3800048828125	299.8999938964844	298.8962707519531	1671600
229	2021-06-18	299.8299865722656	300.79998779296875	294.5	295.8800048828125	294.8897705078125	1900700
230	2021-06-21	297.57000732421875	301.79998779296875	296.6600036621094	301.4800109863281	300.47100830078125	980200
231	2021-06-22	301.2699890136719	301.7200012207031	299.9100036621094	300.510009765625	299.5042724609375	711300
232	2021-06-23	300.0	303.3599853515625	299.3800048828125	302.3800048828125	301.3680114746094	875300
233	2021-06-24	303.6000061035156	308.9200134277344	302.30999755859375	308.70001220703125	307.6668701171875	1797100
234	2021-06-25	310.0	316.989990234375	309.3399963378906	315.95001220703125	314.892578125	2123100
235	2021-06-28	317.3399963378906	317.7900085449219	313.6000061035156	314.5400085449219	313.4873046875	1406500
236	2021-06-29	314.32000732421875	318.3399963378906	314.30999755859375	317.510009765625	316.4473876953125	926800
237	2021-06-30	315.2799987792969	318.7900085449219	315.07000732421875	318.0799865722656	317.01544189453125	1076000
238	2021-07-01	320.0	320.260009765625	315.8599853515625	317.0799865722656	316.018798828125	1194400
239	2021-07-02	317.57000732421875	318.92999267578125	316.32000732421875	317.55999755859375	316.4971923828125	620100
240	2021-07-06	317.42999267578125	320.42999267578125	316.8399963378906	319.0400085449219	317.9722595214844	1058300
241	2021-07-07	320.2099914550781	321.8999938964844	318.8999938964844	319.1499938964844	318.08184814453125	735300
242	2021-07-08	314.7099914550781	314.8699951171875	307.8599853515625	313.57000732421875	312.5205383300781	1512500
243	2021-07-09	314.8599853515625	318.0899963378906	314.07000732421875	317.8699951171875	316.8061218261719	628100
244	2021-07-12	317.2300109863281	322.2200012207031	316.80999755859375	320.4800109863281	319.40740966796875	834700
245	2021-07-13	320.0	322.79998779296875	319.8999938964844	320.6300048828125	319.5569152832031	858100
246	2021-07-14	324.989990234375	326.7699890136719	323.4100036621094	326.55999755859375	325.467041015625	1473000
247	2021-07-15	326.20001220703125	327.5899963378906	324.1099853515625	326.9599914550781	325.86572265625	853400
248	2021-07-16	328.3800048828125	328.6499938964844	323.5899963378906	324.489990234375	323.40399169921875	687300
249	2021-07-19	319.9700012207031	321.67999267578125	313.7099914550781	316.1099853515625	315.0520324707031	1352400
250	2021-07-20	316.5400085449219	325.0199890136719	316.1099853515625	323.45001220703125	322.36749267578125	787800
251	2021-07-21	325.0400085449219	325.6300048828125	322.57000732421875	323.0799865722656	321.99871826171875	675600
252	2021-07-22	322.70001220703125	326.8299865722656	320.739990234375	326.5799865722656	325.4869689941406	761100
253	2021-07-23	326.8399963378906	333.67999267578125	326.8399963378906	333.54998779296875	332.43365478515625	771800
254	2021-07-26	332.7300109863281	333.7099914550781	330.3599853515625	333.32000732421875	332.2044372558594	747600
255	2021-07-27	332.6499938964844	332.8299865722656	327.92999267578125	329.7799987792969	328.67626953125	989500
256	2021-07-28	331.489990234375	331.8299865722656	329.67999267578125	330.8699951171875	329.76263427734375	652800
257	2021-07-29	332.7200012207031	336.55999755859375	332.0799865722656	333.5899963378906	332.4735412597656	843700
258	2021-07-30	333.3299865722656	335.80999755859375	332.1600036621094	333.8299865722656	332.71270751953125	718900
259	2021-08-02	332.2699890136719	333.82000732421875	327.1700134277344	327.6700134277344	326.5733642578125	1059700
260	2021-08-03	328.19000244140625	328.29998779296875	324.4200134277344	327.5400085449219	326.4438171386719	687400
261	2021-08-04	326.54998779296875	327.8999938964844	324.6099853515625	325.7799987792969	324.6896667480469	806700
262	2021-08-05	327.5799865722656	330.010009765625	326.3699951171875	328.69000244140625	327.5899353027344	769100
263	2021-08-06	329.989990234375	330.4100036621094	327.82000732421875	328.8299865722656	327.7294616699219	550200
264	2021-08-09	328.8399963378906	328.8399963378906	325.32000732421875	326.4700012207031	325.37738037109375	726100
265	2021-08-10	327.0	327.760009765625	324.19000244140625	327.7200012207031	326.6231689453125	531800
266	2021-08-11	328.0	329.7799987792969	326.3399963378906	327.5899963378906	326.4936218261719	555500
267	2021-08-12	327.2099914550781	328.19000244140625	324.6199951171875	326.7799987792969	325.6863098144531	668100
268	2021-08-13	326.1300048828125	328.1700134277344	326.0199890136719	326.6000061035156	325.5069274902344	649000
269	2021-08-16	326.45001220703125	328.42999267578125	322.7900085449219	327.9800109863281	326.88232421875	1059100
270	2021-08-17	326.0	326.6700134277344	320.7699890136719	322.6000061035156	321.52032470703125	1078700
271	2021-08-18	319.5400085449219	322.7799987792969	317.94000244140625	319.0799865722656	318.0120849609375	1696700
272	2021-08-19	319.0799865722656	330.80999755859375	317.04998779296875	327.3999938964844	326.30426025390625	2329300
273	2021-08-20	327.25	330.69000244140625	326.8500061035156	330.17999267578125	329.074951171875	958100
274	2021-08-23	332.239990234375	339.989990234375	331.75	336.2900085449219	335.1645202636719	1092300
275	2021-08-24	336.45001220703125	338.9599914550781	334.2799987792969	337.6000061035156	336.4701232910156	654400
276	2021-08-25	339.739990234375	340.25	334.5299987792969	335.32000732421875	334.19775390625	781800
277	2021-08-26	337.3399963378906	339.17999267578125	335.45001220703125	336.489990234375	335.3638000488281	607000
278	2021-08-27	337.67999267578125	341.7900085449219	336.6000061035156	340.82000732421875	339.6793518066406	869400
279	2021-08-30	342.25	344.8999938964844	342.25	343.4800109863281	342.8636169433594	863600
280	2021-08-31	344.05999755859375	344.7799987792969	340.1199951171875	340.489990234375	339.87896728515625	1268000
281	2021-09-01	341.70001220703125	347.32000732421875	341.239990234375	344.30999755859375	343.692138671875	684500
282	2021-09-02	345.55999755859375	347.82000732421875	342.6199951171875	344.05999755859375	343.44256591796875	694000
283	2021-09-03	343.17999267578125	344.6700134277344	340.489990234375	341.8299865722656	341.216552734375	739100
284	2021-09-07	341.2699890136719	342.3500061035156	335.3299865722656	337.57000732421875	336.9642333984375	971500
285	2021-09-08	336.9800109863281	337.6600036621094	333.32000732421875	336.760009765625	336.15570068359375	899900
286	2021-09-09	337.30999755859375	338.7099914550781	336.6700134277344	337.489990234375	336.8843688964844	894000
287	2021-09-10	341.2699890136719	341.6099853515625	335.44000244140625	335.7099914550781	335.1075439453125	612900
288	2021-09-13	338.6700134277344	338.8900146484375	329.2300109863281	332.92999267578125	332.3325500488281	825600
289	2021-09-14	333.8800048828125	334.010009765625	330.0299987792969	330.82000732421875	330.2263488769531	842900
290	2021-09-15	331.0	331.6300048828125	323.0400085449219	326.25	325.66455078125	1685900
291	2021-09-16	325.510009765625	326.0199890136719	320.1000061035156	323.1300048828125	322.5501403808594	1019900
292	2021-09-17	320.7200012207031	323.5899963378906	318.54998779296875	319.8800048828125	319.30596923828125	1663100
293	2021-09-20	311.4599914550781	313.6000061035156	308.07000732421875	310.6000061035156	310.0426330566406	1881000
294	2021-09-21	313.0	315.17999267578125	311.25	311.5799865722656	311.0208435058594	953200
295	2021-09-22	314.3699951171875	320.4599914550781	312.6099853515625	318.55999755859375	317.98834228515625	1431400
296	2021-09-23	321.0	324.4599914550781	320.739990234375	321.32000732421875	320.743408203125	1251600
297	2021-09-24	319.9599914550781	321.54998779296875	317.9599914550781	320.6499938964844	320.0745849609375	890800
298	2021-09-27	318.9800109863281	322.29998779296875	318.0199890136719	318.67999267578125	318.1081237792969	755500
299	2021-09-28	316.95001220703125	317.9599914550781	308.0	309.5400085449219	308.9845275878906	1168100
300	2021-09-29	310.239990234375	310.92999267578125	305.489990234375	306.3999938964844	305.85015869140625	990900
301	2021-09-30	307.92999267578125	308.3800048828125	299.760009765625	299.92999267578125	299.3917541503906	1685900
302	2021-10-01	303.4800109863281	312.2699890136719	301.6700134277344	310.67999267578125	310.1224670410156	1356200
303	2021-10-04	308.95001220703125	311.1600036621094	302.29998779296875	306.20001220703125	305.6505432128906	1325800
304	2021-10-05	309.9200134277344	316.239990234375	307.54998779296875	313.17999267578125	312.61798095703125	1616700
305	2021-10-06	307.04998779296875	313.9800109863281	306.82000732421875	313.54998779296875	312.9873046875	1063100
306	2021-10-07	316.3500061035156	319.3699951171875	314.19000244140625	314.7900085449219	314.22509765625	800100
307	2021-10-08	315.6300048828125	316.0899963378906	311.4599914550781	311.7099914550781	311.150634765625	588500
308	2021-10-11	311.94000244140625	314.7099914550781	309.4100036621094	309.9599914550781	309.4037780761719	775100
309	2021-10-12	310.6199951171875	313.67999267578125	307.82000732421875	309.0799865722656	308.52532958984375	845200
310	2021-10-13	310.3900146484375	316.1700134277344	309.67999267578125	315.010009765625	314.4447326660156	1008700
311	2021-10-14	317.7099914550781	321.95001220703125	317.55999755859375	319.5400085449219	318.9665832519531	946300
312	2021-10-15	321.95001220703125	322.5400085449219	318.7799987792969	320.82000732421875	320.2442932128906	835000
313	2021-10-18	316.3500061035156	318.82000732421875	314.7099914550781	318.3599853515625	317.7886962890625	851200
314	2021-10-19	317.7099914550781	319.0799865722656	310.510009765625	312.42999267578125	311.86932373046875	1228400
315	2021-10-20	314.8900146484375	314.9800109863281	303.989990234375	304.25	303.7040100097656	2832500
316	2021-10-21	305.989990234375	319.239990234375	305.2300109863281	317.7699890136719	317.1997375488281	1956600
317	2021-10-22	318.3800048828125	328.8599853515625	318.30999755859375	327.6400146484375	327.05206298828125	1447500
318	2021-10-25	327.5199890136719	330.9800109863281	323.239990234375	330.05999755859375	329.46771240234375	1412700
319	2021-10-26	331.0	333.6600036621094	329.42999267578125	331.04998779296875	330.4559020996094	1201000
320	2021-10-27	332.2300109863281	333.260009765625	325.1700134277344	325.3699951171875	324.7861022949219	773000
321	2021-10-28	325.8500061035156	327.29998779296875	323.7300109863281	325.5	324.9158935546875	942200
322	2021-10-29	323.739990234375	327.0199890136719	322.6499938964844	324.3299865722656	323.74798583984375	1135600
323	2021-11-01	326.5	328.19000244140625	320.3599853515625	325.1499938964844	324.5664978027344	1256600
324	2021-11-02	316.1700134277344	341.67999267578125	313.4100036621094	338.6199951171875	338.0123291015625	2683500
325	2021-11-03	335.0	341.25	331.05999755859375	340.3800048828125	339.7691955566406	1500800
326	2021-11-04	342.0	342.0	336.989990234375	339.75	339.14031982421875	842400
327	2021-11-05	340.6600036621094	350.3699951171875	340.1300048828125	349.5	348.872802734375	1317800
328	2021-11-08	351.0799865722656	353.45001220703125	345.1300048828125	349.3900146484375	348.7630310058594	795700
329	2021-11-09	349.0299987792969	349.6700134277344	345.57000732421875	347.07000732421875	346.4471740722656	673500
330	2021-11-10	345.45001220703125	350.9800109863281	343.5199890136719	345.1099853515625	344.4906921386719	1031300
331	2021-11-11	345.760009765625	347.5899963378906	340.4599914550781	344.4100036621094	343.7919616699219	863400
332	2021-11-12	346.25	346.8500061035156	343.5299987792969	346.7200012207031	346.0978088378906	1065100
333	2021-11-15	347.1099853515625	350.67999267578125	346.6099853515625	348.07000732421875	347.4454040527344	1045200
334	2021-11-16	347.95001220703125	351.82000732421875	347.19000244140625	350.32000732421875	349.69134521484375	797800
335	2021-11-17	352.8500061035156	356.510009765625	348.79998779296875	354.4599914550781	353.82391357421875	1201800
336	2021-11-18	347.9700012207031	348.5	342.0400085449219	347.20001220703125	346.57696533203125	1845500
337	2021-11-19	350.3500061035156	354.92999267578125	346.25	352.8500061035156	352.216796875	1556800
338	2021-11-22	353.989990234375	357.82000732421875	350.260009765625	350.4700012207031	349.841064453125	1034300
339	2021-11-23	349.1300048828125	351.1099853515625	346.0899963378906	349.760009765625	349.1323547363281	1106700
340	2021-11-24	348.4100036621094	350.5799865722656	346.75	349.2099914550781	348.58331298828125	1016500
341	2021-11-26	341.4800109863281	345.8399963378906	334.07000732421875	334.3500061035156	333.75	1381400
342	2021-11-29	336.8900146484375	342.3999938964844	334.4800109863281	340.04998779296875	340.04998779296875	1775700
343	2021-11-30	338.3299865722656	338.4800109863281	331.1499938964844	332.07000732421875	332.07000732421875	3478700
344	2021-12-01	335.0	337.0899963378906	325.1000061035156	325.3299865722656	325.3299865722656	1308100
345	2021-12-02	327.6600036621094	336.510009765625	326.510009765625	334.6700134277344	334.6700134277344	1047100
346	2021-12-03	339.29998779296875	347.3500061035156	330.19000244140625	335.29998779296875	335.29998779296875	1463700