Volt/voltron/data/ESS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	215.3699951171875	217.02999877929688	214.0	214.1199951171875	205.77249145507812	291600
3	2020-07-27	212.47999572753906	213.19000244140625	209.33999633789062	212.55999755859375	204.2733154296875	411800
4	2020-07-28	212.25999450683594	219.00999450683594	211.82000732421875	218.02999877929688	209.53005981445312	462700
5	2020-07-29	219.30999755859375	220.0800018310547	214.16000366210938	219.14999389648438	210.6063995361328	440900
6	2020-07-30	215.77999877929688	221.22999572753906	214.8300018310547	220.6199951171875	212.0190887451172	520100
7	2020-07-31	220.3800048828125	221.9199981689453	216.0	220.74000549316406	212.13442993164062	974400
8	2020-08-03	220.0	220.0	212.9499969482422	214.24000549316406	205.88783264160156	460600
9	2020-08-04	212.5	214.99000549316406	208.05999755859375	214.27000427246094	205.91665649414062	679000
10	2020-08-05	214.27000427246094	218.4199981689453	212.24000549316406	217.3699951171875	208.89578247070312	426600
11	2020-08-06	216.02000427246094	221.1300048828125	215.64999389648438	219.97999572753906	211.404052734375	369100
12	2020-08-07	219.0399932861328	223.19000244140625	218.1999969482422	223.19000244140625	214.48890686035156	243000
13	2020-08-10	224.0	226.16000366210938	221.47000122070312	223.47999572753906	214.76759338378906	261600
14	2020-08-11	224.67999267578125	225.99000549316406	218.8000030517578	219.52999877929688	210.97157287597656	331300
15	2020-08-12	220.44000244140625	221.82000732421875	217.36000061035156	221.2100067138672	212.58612060546875	269900
16	2020-08-13	219.77999877929688	223.25999450683594	215.55999755859375	216.02999877929688	207.60804748535156	397500
17	2020-08-14	215.3800048828125	221.63999938964844	214.91000366210938	219.14999389648438	210.6063995361328	497500
18	2020-08-17	219.13999938964844	221.55999755859375	217.47999572753906	220.25	211.6635284423828	504500
19	2020-08-18	220.64999389648438	221.5800018310547	216.2899932861328	218.72999572753906	210.20278930664062	299500
20	2020-08-19	218.55999755859375	218.55999755859375	210.4199981689453	210.6999969482422	202.48582458496094	425200
21	2020-08-20	210.05999755859375	214.74000549316406	209.89999389648438	212.50999450683594	204.22525024414062	269900
22	2020-08-21	213.0399932861328	213.88999938964844	208.5500030517578	213.02000427246094	204.71539306640625	327400
23	2020-08-24	212.30999755859375	215.13999938964844	209.1699981689453	215.13999938964844	206.7527313232422	308400
24	2020-08-25	214.74000549316406	216.08999633789062	213.61000061035156	216.02999877929688	207.60804748535156	269500
25	2020-08-26	214.0800018310547	214.72000122070312	210.9600067138672	212.8000030517578	204.5039825439453	409000
26	2020-08-27	214.17999267578125	218.00999450683594	213.7899932861328	216.63999938964844	208.1942596435547	279000
27	2020-08-28	217.3000030517578	220.91000366210938	215.0399932861328	220.63999938964844	212.03831481933594	326300
28	2020-08-31	219.07000732421875	219.97999572753906	214.92999267578125	216.50999450683594	208.06930541992188	518300
29	2020-09-01	214.42999267578125	215.3699951171875	212.49000549316406	215.2100067138672	206.82000732421875	329800
30	2020-09-02	215.5500030517578	221.1300048828125	214.32000732421875	220.97999572753906	212.3650665283203	420300
31	2020-09-03	222.75999450683594	227.24000549316406	220.10000610351562	221.94000244140625	213.2876434326172	316700
32	2020-09-04	221.6199951171875	225.72000122070312	219.6300048828125	224.25999450683594	215.51719665527344	346400
33	2020-09-08	222.4199981689453	223.72999572753906	217.82000732421875	221.57000732421875	212.93206787109375	403900
34	2020-09-09	219.11000061035156	223.77000427246094	216.61000061035156	218.50999450683594	209.99134826660156	707200
35	2020-09-10	219.3300018310547	221.3000030517578	215.44000244140625	215.99000549316406	207.569580078125	576700
36	2020-09-11	216.61000061035156	216.61000061035156	210.83999633789062	213.2100067138672	204.89796447753906	372200
37	2020-09-14	215.47000122070312	225.39999389648438	215.47000122070312	222.38999938964844	213.72007751464844	545000
38	2020-09-15	222.32000732421875	223.64999389648438	215.47000122070312	216.38999938964844	207.95401000976562	531800
39	2020-09-16	217.9199981689453	221.63999938964844	216.69000244140625	219.55999755859375	211.00042724609375	325900
40	2020-09-17	218.82000732421875	222.22999572753906	215.27000427246094	216.47999572753906	208.0404815673828	392200
41	2020-09-18	214.55999755859375	215.8699951171875	210.9199981689453	211.44000244140625	203.1969757080078	595600
42	2020-09-21	209.0	209.7899932861328	203.8000030517578	204.30999755859375	196.34494018554688	443500
43	2020-09-22	204.52999877929688	208.61000061035156	204.52999877929688	207.47999572753906	199.391357421875	437500
44	2020-09-23	207.57000732421875	209.49000549316406	201.66000366210938	201.92999267578125	194.05772399902344	396100
45	2020-09-24	202.0	203.57000732421875	198.32000732421875	198.97999572753906	191.22274780273438	431600
46	2020-09-25	198.44000244140625	204.35000610351562	198.0800018310547	204.11000061035156	196.15274047851562	296100
47	2020-09-28	208.07000732421875	209.57000732421875	205.2899932861328	207.52000427246094	199.42979431152344	399900
48	2020-09-29	205.0	206.3300018310547	198.99000549316406	199.60000610351562	193.75877380371094	330400
49	2020-09-30	201.5800018310547	203.0399932861328	198.41000366210938	200.7899932861328	194.91392517089844	438700
50	2020-10-01	201.02999877929688	206.99000549316406	201.0	206.82000732421875	200.76748657226562	432000
51	2020-10-02	203.83999633789062	213.55999755859375	200.6699981689453	212.10000610351562	205.89295959472656	741300
52	2020-10-05	213.88999938964844	214.83999633789062	208.82000732421875	213.39999389648438	207.15492248535156	677700
53	2020-10-06	214.72999572753906	214.72999572753906	209.44000244140625	210.77000427246094	204.6018829345703	489400
54	2020-10-07	211.3000030517578	212.36000061035156	207.22999572753906	210.41000366210938	204.25242614746094	470300
55	2020-10-08	212.05999755859375	216.8699951171875	211.1699981689453	215.97999572753906	209.65940856933594	336900
56	2020-10-09	217.75	218.3300018310547	213.0500030517578	215.4499969482422	209.1449432373047	355200
57	2020-10-12	215.55999755859375	217.88999938964844	213.60000610351562	216.9499969482422	210.6010284423828	251300
58	2020-10-13	213.9600067138672	218.2899932861328	208.74000549316406	209.49000549316406	203.35934448242188	413300
59	2020-10-14	210.6300048828125	210.6300048828125	205.35000610351562	206.88999938964844	200.83541870117188	342000
60	2020-10-15	205.41000366210938	207.72999572753906	204.57000732421875	204.69000244140625	198.6998291015625	304600
61	2020-10-16	204.35000610351562	204.8800048828125	200.24000549316406	202.0399932861328	196.12734985351562	401300
62	2020-10-19	202.92999267578125	203.3000030517578	198.66000366210938	199.05999755859375	193.2345733642578	389200
63	2020-10-20	200.91000366210938	202.0800018310547	199.64999389648438	199.85000610351562	194.00146484375	342500
64	2020-10-21	198.69000244140625	201.0399932861328	198.3699951171875	199.92999267578125	194.0791015625	496300
65	2020-10-22	200.47000122070312	203.97999572753906	200.47000122070312	202.52000427246094	196.59332275390625	310500
66	2020-10-23	204.17999267578125	205.17999267578125	203.0399932861328	203.22999572753906	197.2825469970703	326100
67	2020-10-26	202.17999267578125	203.02999877929688	197.08999633789062	199.02000427246094	193.19573974609375	425200
68	2020-10-27	199.02000427246094	200.9600067138672	195.27999877929688	195.33999633789062	189.62344360351562	333100
69	2020-10-28	192.0	192.9199981689453	186.3000030517578	186.32000732421875	180.86741638183594	790500
70	2020-10-29	189.33999633789062	200.66000366210938	188.85000610351562	197.5800018310547	191.7978973388672	1020300
71	2020-10-30	196.91000366210938	205.85000610351562	196.91000366210938	204.58999633789062	198.60275268554688	1194200
72	2020-11-02	205.97000122070312	217.30999755859375	204.17999267578125	217.0	210.64956665039062	934700
73	2020-11-03	219.22000122070312	225.72000122070312	219.00999450683594	224.02999877929688	217.4738311767578	679100
74	2020-11-04	224.86000061035156	227.47000122070312	219.42999267578125	225.5	218.90081787109375	701800
75	2020-11-05	226.8800048828125	228.58999633789062	223.0399932861328	226.1300048828125	219.5123748779297	565700
76	2020-11-06	226.49000549316406	229.8000030517578	223.8699951171875	227.16000366210938	220.51223754882812	549700
77	2020-11-09	246.94000244140625	276.1400146484375	246.94000244140625	254.4499969482422	247.00360107421875	1270400
78	2020-11-10	254.50999450683594	265.1400146484375	254.32000732421875	258.94000244140625	251.3622283935547	930000
79	2020-11-11	259.57000732421875	259.57000732421875	246.0800018310547	246.75	239.52894592285156	716500
80	2020-11-12	251.39999389648438	251.39999389648438	243.47000122070312	247.17999267578125	239.94635009765625	771100
81	2020-11-13	249.02000427246094	256.0799865722656	247.52999877929688	254.91000366210938	247.45013427734375	435800
82	2020-11-16	263.6600036621094	264.8999938964844	256.5199890136719	262.95001220703125	255.25486755371094	417200
83	2020-11-17	260.0299987792969	264.25	258.2099914550781	260.0	252.3911895751953	536800
84	2020-11-18	260.29998779296875	261.32000732421875	253.22000122070312	254.1999969482422	246.7609100341797	563100
85	2020-11-19	252.4600067138672	256.010009765625	248.3000030517578	254.14999389648438	246.71238708496094	719000
86	2020-11-20	254.7899932861328	256.45001220703125	251.94000244140625	254.10000610351562	246.66384887695312	439100
87	2020-11-23	255.91000366210938	257.32000732421875	251.91000366210938	252.47000122070312	245.08155822753906	487700
88	2020-11-24	256.8299865722656	259.2099914550781	254.97000122070312	257.5299987792969	249.9934539794922	516400
89	2020-11-25	257.5299987792969	257.69000244140625	252.97999572753906	254.39999389648438	246.95506286621094	332500
90	2020-11-27	254.13999938964844	255.1999969482422	248.19000244140625	250.00999450683594	242.69354248046875	161000
91	2020-11-30	248.94000244140625	249.97999572753906	243.05999755859375	245.8800048828125	238.6844024658203	1302900
92	2020-12-01	250.3300018310547	251.11000061035156	246.1999969482422	246.5399932861328	239.32508850097656	450500
93	2020-12-02	246.2100067138672	251.8699951171875	245.60000610351562	248.6999969482422	241.421875	409000
94	2020-12-03	250.3000030517578	252.88999938964844	248.07000732421875	248.85000610351562	241.5675048828125	616300
95	2020-12-04	251.24000549316406	253.94000244140625	250.8800048828125	252.72999572753906	245.33392333984375	614600
96	2020-12-07	250.80999755859375	253.5399932861328	250.5	253.0	245.59603881835938	504900
97	2020-12-08	251.52000427246094	255.63999938964844	251.27999877929688	252.49000549316406	245.10098266601562	392500
98	2020-12-09	252.97999572753906	254.74000549316406	246.72000122070312	250.17999267578125	242.8585662841797	396400
99	2020-12-10	248.86000061035156	252.52000427246094	244.83999633789062	245.41000366210938	238.22817993164062	341800
100	2020-12-11	243.35000610351562	245.7899932861328	241.3800048828125	243.94000244140625	236.80117797851562	450100
101	2020-12-14	246.5	248.4199981689453	240.0	240.25999450683594	233.22885131835938	451700
102	2020-12-15	239.44000244140625	242.49000549316406	237.82000732421875	242.47000122070312	235.3741912841797	657200
103	2020-12-16	243.0	246.0	240.08999633789062	240.52999877929688	233.49095153808594	414000
104	2020-12-17	242.6999969482422	243.64999389648438	237.86000061035156	241.85000610351562	234.77235412597656	483100
105	2020-12-18	242.1999969482422	242.42999267578125	232.9499969482422	234.3699951171875	227.51124572753906	1042800
106	2020-12-21	231.25999450683594	234.6699981689453	230.0	233.8300018310547	226.98703002929688	498700
107	2020-12-22	234.25	236.19000244140625	232.97999572753906	234.72999572753906	227.86070251464844	383100
108	2020-12-23	236.50999450683594	237.88999938964844	231.24000549316406	231.24000549316406	224.47283935546875	360300
109	2020-12-24	232.08999633789062	234.50999450683594	231.0399932861328	234.25	227.39474487304688	106700
110	2020-12-28	234.99000549316406	238.64999389648438	233.77999877929688	238.32000732421875	231.34564208984375	216000
111	2020-12-29	238.32000732421875	239.99000549316406	234.75999450683594	234.83999633789062	227.96746826171875	224600
112	2020-12-30	235.49000549316406	238.8699951171875	235.49000549316406	238.35000610351562	231.37478637695312	290700
113	2020-12-31	236.82000732421875	237.91000366210938	232.9199981689453	237.4199981689453	232.49896240234375	316900
114	2021-01-04	237.25	239.3000030517578	228.10000610351562	228.25	223.51902770996094	569100
115	2021-01-05	228.8300018310547	231.13999938964844	226.7899932861328	227.22000122070312	222.5103759765625	677400
116	2021-01-06	228.11000061035156	237.38999938964844	227.8800048828125	236.6699981689453	231.76451110839844	623200
117	2021-01-07	235.57000732421875	235.57000732421875	230.4199981689453	231.5	226.70167541503906	476400
118	2021-01-08	231.6300048828125	234.5800018310547	230.8699951171875	233.88999938964844	229.04212951660156	215600
119	2021-01-11	233.3000030517578	234.10000610351562	229.55999755859375	231.27999877929688	226.48622131347656	288000
120	2021-01-12	231.4499969482422	233.6999969482422	228.91000366210938	232.4199981689453	227.60260009765625	304300
121	2021-01-13	232.10000610351562	236.86000061035156	232.10000610351562	236.33999633789062	231.4413604736328	219600
122	2021-01-14	237.5	239.5500030517578	235.5800018310547	237.0800018310547	232.166015625	312300
123	2021-01-15	236.5	242.3000030517578	235.19000244140625	240.52000427246094	235.53472900390625	522000
124	2021-01-19	241.97000122070312	241.97000122070312	235.72000122070312	237.17999267578125	232.26394653320312	339100
125	2021-01-20	237.17999267578125	245.55999755859375	235.69000244140625	244.7899932861328	239.71620178222656	641900
126	2021-01-21	242.6199951171875	246.3699951171875	239.86000061035156	245.1999969482422	240.11770629882812	476300
127	2021-01-22	244.50999450683594	245.0	242.39999389648438	243.4499969482422	238.4039764404297	366300
128	2021-01-25	242.5399932861328	245.7899932861328	241.19000244140625	242.6199951171875	237.5911865234375	385300
129	2021-01-26	242.8000030517578	245.22999572753906	241.92999267578125	243.77000427246094	238.71734619140625	361400
130	2021-01-27	242.07000732421875	243.27000427246094	235.75	239.19000244140625	234.23228454589844	465200
131	2021-01-28	240.22999572753906	246.52999877929688	238.5500030517578	243.3699951171875	238.3256378173828	395000
132	2021-01-29	242.5	245.1199951171875	237.7100067138672	239.61000061035156	234.64358520507812	667300
133	2021-02-01	240.6300048828125	242.2899932861328	236.19000244140625	242.07000732421875	237.05259704589844	374600
134	2021-02-02	242.8800048828125	245.61000061035156	241.11000061035156	244.19000244140625	239.12864685058594	332600
135	2021-02-03	242.1300048828125	249.33999633789062	240.19000244140625	248.19000244140625	243.0457305908203	517200
136	2021-02-04	247.3699951171875	255.24000549316406	246.2899932861328	252.52999877929688	247.2957763671875	653500
137	2021-02-05	258.6400146484375	260.0799865722656	252.0	258.1000061035156	252.75035095214844	678100
138	2021-02-08	258.04998779296875	263.30999755859375	256.5	260.57000732421875	255.1691131591797	752000
139	2021-02-09	259.75	261.6700134277344	256.3900146484375	259.3299865722656	253.95481872558594	365800
140	2021-02-10	259.4800109863281	267.69000244140625	257.7799987792969	267.69000244140625	262.14154052734375	611400
141	2021-02-11	267.2699890136719	271.92999267578125	263.7900085449219	271.6000061035156	265.97052001953125	518900
142	2021-02-12	270.8500061035156	271.92999267578125	267.0	269.3500061035156	263.76715087890625	457000
143	2021-02-16	269.4200134277344	269.4200134277344	266.0299987792969	268.1400146484375	262.5822448730469	388700
144	2021-02-17	268.1400146484375	268.1400146484375	263.69000244140625	266.7699890136719	261.2406005859375	324300
145	2021-02-18	266.1300048828125	266.9200134277344	264.2900085449219	264.7099914550781	259.22332763671875	244400
146	2021-02-19	265.4800109863281	266.7699890136719	263.7799987792969	263.8900146484375	258.4203186035156	400200
147	2021-02-22	263.0	266.95001220703125	262.5799865722656	264.1199951171875	258.6455383300781	560500
148	2021-02-23	265.45001220703125	270.2799987792969	264.4100036621094	269.1700134277344	263.5909118652344	421600
149	2021-02-24	269.989990234375	272.1199951171875	267.8599853515625	270.1300048828125	264.5309753417969	669300
150	2021-02-25	270.30999755859375	270.30999755859375	259.9100036621094	261.04998779296875	255.63917541503906	513400
151	2021-02-26	260.8399963378906	260.95001220703125	254.6300048828125	254.7899932861328	249.50892639160156	533400
152	2021-03-01	258.45001220703125	263.8900146484375	258.45001220703125	259.9700012207031	254.58157348632812	573900
153	2021-03-02	260.0	264.739990234375	257.8500061035156	261.7699890136719	256.34423828125	618500
154	2021-03-03	261.7300109863281	270.8900146484375	261.5899963378906	267.260009765625	261.720458984375	560100
155	2021-03-04	268.489990234375	270.5	259.8999938964844	262.2200012207031	256.7849426269531	589900
156	2021-03-05	263.6499938964844	265.70001220703125	258.0199890136719	264.8900146484375	259.3996276855469	383800
157	2021-03-08	266.57000732421875	273.7099914550781	264.0799865722656	272.510009765625	266.86163330078125	498700
158	2021-03-09	270.260009765625	276.55999755859375	267.5299987792969	272.92999267578125	267.2729187011719	520000
159	2021-03-10	273.2900085449219	276.05999755859375	267.6700134277344	272.6700134277344	267.0183410644531	351600
160	2021-03-11	272.3399963378906	278.760009765625	271.3800048828125	277.1099853515625	271.36627197265625	366100
161	2021-03-12	275.4800109863281	288.07000732421875	274.55999755859375	287.8399963378906	281.8739013671875	625700
162	2021-03-15	288.1300048828125	294.7900085449219	284.8399963378906	293.760009765625	287.67120361328125	476100
163	2021-03-16	293.4100036621094	294.0899963378906	284.4599914550781	286.5	280.5616760253906	404900
164	2021-03-17	287.739990234375	287.8699951171875	283.17999267578125	286.0799865722656	280.1503601074219	455400
165	2021-03-18	285.2799987792969	287.1700134277344	282.7200012207031	286.0	280.0720520019531	303400
166	2021-03-19	284.9700012207031	284.9700012207031	274.82000732421875	275.3399963378906	269.6329650878906	673200
167	2021-03-22	275.0	277.8500061035156	274.1099853515625	275.9800109863281	270.2597351074219	594100
168	2021-03-23	276.32000732421875	277.510009765625	273.2699890136719	276.2099914550781	270.4849548339844	361500
169	2021-03-24	275.760009765625	280.9200134277344	274.4700012207031	276.2900085449219	270.5633239746094	382900
170	2021-03-25	275.70001220703125	279.3299865722656	272.20001220703125	277.8699951171875	272.11053466796875	431400
171	2021-03-26	279.0299987792969	284.5799865722656	278.9800109863281	284.3299865722656	278.4366149902344	334200
172	2021-03-29	283.0	283.8999938964844	276.6000061035156	278.82000732421875	273.0408935546875	386100
173	2021-03-30	277.4100036621094	279.510009765625	276.04998779296875	278.1199951171875	274.412353515625	282700
174	2021-03-31	278.239990234375	278.510009765625	271.75	271.8399963378906	268.216064453125	803600
175	2021-04-01	271.92999267578125	276.6300048828125	271.510009765625	276.489990234375	272.8040466308594	584000
176	2021-04-05	279.5	279.5	273.67999267578125	275.79998779296875	272.1232604980469	554800
177	2021-04-06	274.45001220703125	276.7900085449219	273.6700134277344	275.8599853515625	272.1824645996094	421100
178	2021-04-07	277.29998779296875	283.489990234375	276.1700134277344	282.8299865722656	279.0595397949219	403200
179	2021-04-08	281.1600036621094	283.7099914550781	280.5400085449219	281.5799865722656	277.826171875	327600
180	2021-04-09	283.7099914550781	283.9100036621094	280.8699951171875	283.3299865722656	279.5528564453125	245800
181	2021-04-12	283.6099853515625	283.95001220703125	278.260009765625	283.7200012207031	279.93768310546875	358200
182	2021-04-13	283.4200134277344	286.4700012207031	282.5	286.4200134277344	282.6016845703125	377600
183	2021-04-14	286.1099853515625	287.5199890136719	281.0299987792969	281.4100036621094	277.6584777832031	227300
184	2021-04-15	283.20001220703125	289.510009765625	283.20001220703125	289.1600036621094	285.3051452636719	539600
185	2021-04-16	291.0	291.1600036621094	287.07000732421875	289.489990234375	285.6307678222656	300800
186	2021-04-19	290.92999267578125	292.0	288.4200134277344	290.57000732421875	286.69635009765625	185400
187	2021-04-20	290.45001220703125	296.239990234375	290.45001220703125	294.8699951171875	290.93902587890625	293700
188	2021-04-21	294.95001220703125	297.8800048828125	293.19000244140625	297.010009765625	293.050537109375	178400
189	2021-04-22	297.32000732421875	298.739990234375	294.1499938964844	294.3599853515625	290.4358215332031	278600
190	2021-04-23	294.8399963378906	298.79998779296875	293.6400146484375	297.3399963378906	293.3760986328125	175800
191	2021-04-26	299.0	300.739990234375	295.4700012207031	296.8800048828125	292.9222717285156	300100
192	2021-04-27	298.1700134277344	298.6499938964844	294.8500061035156	297.0400085449219	293.0801086425781	267900
193	2021-04-28	296.0	296.32000732421875	286.1199951171875	286.9700012207031	283.1443786621094	576500
194	2021-04-29	288.2900085449219	289.3599853515625	283.0799865722656	286.1700134277344	282.35504150390625	504700
195	2021-04-30	286.1000061035156	291.010009765625	285.0	290.5199890136719	286.6470031738281	674600
196	2021-05-03	291.20001220703125	291.20001220703125	286.1499938964844	286.80999755859375	282.9864807128906	356500
197	2021-05-04	286.6000061035156	288.3599853515625	281.5400085449219	283.6600036621094	279.87847900390625	560500
198	2021-05-05	282.2099914550781	282.5400085449219	278.29998779296875	280.8999938964844	277.1552734375	408700
199	2021-05-06	281.6600036621094	286.9800109863281	281.07000732421875	285.2900085449219	281.4867858886719	270000
200	2021-05-07	283.8599853515625	289.1300048828125	283.8599853515625	288.8800048828125	285.02886962890625	473800
201	2021-05-10	290.92999267578125	293.6499938964844	289.1099853515625	291.3599853515625	287.4757995605469	345800
202	2021-05-11	289.9100036621094	290.7699890136719	286.6099853515625	290.5299987792969	286.6568908691406	308400
203	2021-05-12	291.260009765625	291.260009765625	279.6300048828125	281.2699890136719	277.52032470703125	423700
204	2021-05-13	281.2200012207031	289.5799865722656	280.8599853515625	287.8999938964844	284.06195068359375	195300
205	2021-05-14	287.8500061035156	290.0299987792969	286.9100036621094	288.3699951171875	284.52569580078125	216400
206	2021-05-17	289.3299865722656	290.44000244140625	287.3500061035156	288.1300048828125	284.28887939453125	310000
207	2021-05-18	288.239990234375	292.5899963378906	286.69000244140625	290.8500061035156	286.9726257324219	289100
208	2021-05-19	286.7099914550781	288.5400085449219	283.4200134277344	285.32000732421875	281.516357421875	231900
209	2021-05-20	284.25	288.6700134277344	284.25	288.510009765625	284.6638488769531	242300
210	2021-05-21	288.239990234375	290.3299865722656	287.55999755859375	288.1199951171875	284.2790222167969	306300
211	2021-05-24	289.57000732421875	293.7699890136719	288.6199951171875	292.3599853515625	288.4624938964844	249700
212	2021-05-25	292.3599853515625	293.6000061035156	290.9100036621094	292.8500061035156	288.94598388671875	241400
213	2021-05-26	293.2799987792969	294.95001220703125	291.54998779296875	293.0400085449219	289.1334228515625	268200
214	2021-05-27	294.5	294.67999267578125	291.4800109863281	291.5	287.61395263671875	503000
215	2021-05-28	292.9800109863281	296.739990234375	292.04998779296875	295.2900085449219	291.35345458984375	315900
216	2021-06-01	295.79998779296875	302.30999755859375	295.0400085449219	301.95001220703125	297.9246520996094	288100
217	2021-06-02	303.45001220703125	308.70001220703125	302.1000061035156	308.1700134277344	304.0617370605469	527700
218	2021-06-03	305.9599914550781	309.20001220703125	304.7699890136719	307.82000732421875	303.7164001464844	446900
219	2021-06-04	309.3900146484375	309.3900146484375	303.989990234375	305.1700134277344	301.1017150878906	299900
220	2021-06-07	305.7799987792969	312.8900146484375	304.8399963378906	310.6199951171875	306.47906494140625	385800
221	2021-06-08	310.6199951171875	313.3999938964844	309.92999267578125	312.07000732421875	307.90972900390625	330300
222	2021-06-09	313.1199951171875	313.1199951171875	309.8599853515625	310.0400085449219	305.90679931640625	321800
223	2021-06-10	310.3699951171875	316.6300048828125	309.6600036621094	314.0400085449219	309.8534851074219	259300
224	2021-06-11	314.75	314.75	311.2300109863281	314.1099853515625	309.9225158691406	291700
225	2021-06-14	313.489990234375	315.6000061035156	312.739990234375	315.3999938964844	311.1953430175781	351100
226	2021-06-15	314.5299987792969	314.94000244140625	310.260009765625	311.07000732421875	306.923095703125	232900
227	2021-06-16	311.82000732421875	313.75	308.7699890136719	309.0199890136719	304.900390625	404900
228	2021-06-17	309.239990234375	309.95001220703125	306.0899963378906	308.6499938964844	304.53533935546875	284500
229	2021-06-18	307.8699951171875	309.9100036621094	300.6700134277344	301.1700134277344	297.1550598144531	824900
230	2021-06-21	303.739990234375	309.5400085449219	302.4800109863281	308.1700134277344	304.0617370605469	405900
231	2021-06-22	308.0	308.8599853515625	305.8500061035156	305.9700012207031	301.89105224609375	348600
232	2021-06-23	305.4599914550781	308.8800048828125	304.42999267578125	307.3399963378906	303.2427978515625	266400
233	2021-06-24	307.510009765625	308.1199951171875	304.6099853515625	306.2300109863281	302.1475830078125	287500
234	2021-06-25	305.9100036621094	308.30999755859375	305.2699890136719	307.3500061035156	303.2526550292969	313800
235	2021-06-28	307.70001220703125	308.1099853515625	302.95001220703125	305.6499938964844	301.5753173828125	254200
236	2021-06-29	303.3800048828125	305.2699890136719	302.0	302.1300048828125	300.1546936035156	207500
237	2021-06-30	302.6000061035156	304.4599914550781	299.7699890136719	300.010009765625	298.0485534667969	302900
238	2021-07-01	301.20001220703125	307.1199951171875	300.17999267578125	303.92999267578125	301.9429016113281	390600
239	2021-07-02	304.7200012207031	307.6000061035156	304.6099853515625	305.8599853515625	303.86029052734375	287900
240	2021-07-06	305.8599853515625	309.3900146484375	303.2200012207031	308.80999755859375	306.791015625	410700
241	2021-07-07	307.92999267578125	314.54998779296875	306.2099914550781	312.8800048828125	310.83441162109375	324900
242	2021-07-08	310.54998779296875	314.6499938964844	309.0	314.6499938964844	312.59283447265625	287000
243	2021-07-09	317.94000244140625	320.6400146484375	315.8399963378906	320.239990234375	318.1462707519531	324700
244	2021-07-12	319.6199951171875	324.9200134277344	318.7699890136719	324.1300048828125	322.0108642578125	391500
245	2021-07-13	323.8900146484375	323.8900146484375	318.7099914550781	320.5299987792969	318.43438720703125	330100
246	2021-07-14	321.07000732421875	325.9700012207031	320.0299987792969	325.5	323.37188720703125	266800
247	2021-07-15	324.0799865722656	327.8900146484375	323.45001220703125	326.9800109863281	324.84222412109375	211200
248	2021-07-16	328.20001220703125	329.55999755859375	327.5299987792969	328.3299865722656	326.1833801269531	227900
249	2021-07-19	326.0	326.0	319.5199890136719	322.7099914550781	320.6001281738281	383200
250	2021-07-20	324.19000244140625	332.54998779296875	324.19000244140625	330.7300109863281	328.5677185058594	312700
251	2021-07-21	331.3999938964844	334.3999938964844	330.4599914550781	330.5299987792969	328.3689880371094	304300
252	2021-07-22	329.4100036621094	331.1000061035156	326.67999267578125	327.510009765625	325.3687438964844	237500
253	2021-07-23	328.42999267578125	332.20001220703125	327.3699951171875	331.9100036621094	329.739990234375	133900
254	2021-07-26	331.07000732421875	333.6000061035156	328.2900085449219	331.1199951171875	328.95513916015625	281200
255	2021-07-27	330.0899963378906	335.3599853515625	329.1499938964844	331.79998779296875	329.63067626953125	237300
256	2021-07-28	332.9100036621094	333.17999267578125	329.92999267578125	331.1400146484375	328.97503662109375	302100
257	2021-07-29	331.6700134277344	333.7300109863281	328.7799987792969	330.6000061035156	328.43853759765625	308800
258	2021-07-30	332.4800109863281	336.75	325.45001220703125	328.1000061035156	325.95489501953125	690700
259	2021-08-02	329.0	333.8800048828125	326.5	328.29998779296875	326.153564453125	366600
260	2021-08-03	328.0	328.94000244140625	322.9100036621094	327.67999267578125	325.5376281738281	354400
261	2021-08-04	327.989990234375	327.989990234375	322.3599853515625	323.989990234375	321.87176513671875	351900
262	2021-08-05	325.7699890136719	326.2799987792969	321.32000732421875	325.6099853515625	323.4811706542969	296200
263	2021-08-06	326.20001220703125	329.07000732421875	325.79998779296875	326.8599853515625	324.7229919433594	274900
264	2021-08-09	325.67999267578125	325.67999267578125	320.4800109863281	321.4800109863281	319.378173828125	219600
265	2021-08-10	321.260009765625	321.260009765625	317.67999267578125	317.8500061035156	315.77191162109375	201300
266	2021-08-11	319.45001220703125	320.57000732421875	314.489990234375	315.1600036621094	313.0994873046875	236700
267	2021-08-12	316.1199951171875	316.4599914550781	313.1700134277344	314.8900146484375	312.8312683105469	239200
268	2021-08-13	315.55999755859375	317.5	314.2300109863281	316.95001220703125	314.8778076171875	150900
269	2021-08-16	317.0	319.57000732421875	314.94000244140625	316.2699890136719	314.20220947265625	269400
270	2021-08-17	314.94000244140625	319.4599914550781	314.1000061035156	318.739990234375	316.65606689453125	354200
271	2021-08-18	318.1199951171875	318.67999267578125	315.2200012207031	316.07000732421875	314.0035400390625	225900
272	2021-08-19	314.0400085449219	318.7099914550781	313.489990234375	318.6499938964844	316.5666809082031	207000
273	2021-08-20	318.4700012207031	321.6099853515625	315.1400146484375	319.489990234375	317.40118408203125	203000
274	2021-08-23	319.94000244140625	321.489990234375	315.4200134277344	317.04998779296875	314.97711181640625	136900
275	2021-08-24	317.4100036621094	317.4200134277344	313.94000244140625	315.010009765625	312.9504699707031	229700
276	2021-08-25	315.3500061035156	321.3999938964844	314.7200012207031	317.95001220703125	315.87127685546875	325700
277	2021-08-26	315.760009765625	320.6700134277344	315.760009765625	318.5899963378906	316.5070495605469	163800
278	2021-08-27	320.05999755859375	322.3999938964844	319.2699890136719	320.760009765625	318.66290283203125	159800
279	2021-08-30	321.010009765625	327.3500061035156	321.010009765625	326.79998779296875	324.66339111328125	432900
280	2021-08-31	326.8900146484375	331.6600036621094	326.29998779296875	330.739990234375	328.5776062011719	471300
281	2021-09-01	331.44000244140625	336.5400085449219	330.7799987792969	336.29998779296875	334.10125732421875	431000
282	2021-09-02	335.9599914550781	337.42999267578125	331.3900146484375	337.0	334.79669189453125	374600
283	2021-09-03	335.55999755859375	335.75	331.2699890136719	335.5799865722656	333.385986328125	294100
284	2021-09-07	334.5199890136719	334.5199890136719	324.6000061035156	327.5199890136719	325.378662109375	328900
285	2021-09-08	326.989990234375	333.3900146484375	325.20001220703125	331.70001220703125	329.5313720703125	155200
286	2021-09-09	330.04998779296875	331.69000244140625	327.2099914550781	328.29998779296875	326.153564453125	303800
287	2021-09-10	329.95001220703125	331.42999267578125	321.55999755859375	321.94000244140625	319.8351745605469	232300
288	2021-09-13	324.7900085449219	329.6300048828125	323.57000732421875	324.489990234375	322.36846923828125	236500
289	2021-09-14	326.0299987792969	326.1600036621094	322.260009765625	324.4599914550781	322.33868408203125	201700
290	2021-09-15	324.3800048828125	329.8399963378906	323.7699890136719	327.25	325.1104431152344	320400
291	2021-09-16	327.25	329.42999267578125	324.8999938964844	327.7099914550781	325.56744384765625	213800
292	2021-09-17	326.5799865722656	328.3500061035156	321.70001220703125	322.5299987792969	320.4212951660156	521100
293	2021-09-20	320.1099853515625	324.57000732421875	317.94000244140625	321.4599914550781	319.3583068847656	363900
294	2021-09-21	324.760009765625	330.0299987792969	323.6499938964844	323.6600036621094	321.5439147949219	325400
295	2021-09-22	322.92999267578125	331.760009765625	321.510009765625	329.6400146484375	327.4848327636719	321300
296	2021-09-23	329.6499938964844	333.7099914550781	329.6499938964844	330.8999938964844	328.736572265625	218600
297	2021-09-24	329.5799865722656	333.1000061035156	327.4200134277344	327.5199890136719	325.378662109375	193500
298	2021-09-27	327.5199890136719	331.6099853515625	320.3299865722656	320.54998779296875	318.4542541503906	257500
299	2021-09-28	319.5	321.95001220703125	317.239990234375	319.6700134277344	317.58001708984375	304700
300	2021-09-29	322.75	326.3399963378906	320.8599853515625	323.92999267578125	323.92999267578125	262300
301	2021-09-30	326.3599853515625	327.1099853515625	319.5199890136719	319.739990234375	319.739990234375	242200
302	2021-10-01	322.3500061035156	327.0	317.7799987792969	326.1300048828125	326.1300048828125	264000
303	2021-10-04	324.7799987792969	329.4700012207031	323.92999267578125	327.6199951171875	327.6199951171875	252400
304	2021-10-05	329.3999938964844	329.3999938964844	323.5799865722656	325.489990234375	325.489990234375	212600
305	2021-10-06	323.489990234375	329.2699890136719	318.6000061035156	328.8699951171875	328.8699951171875	213100
306	2021-10-07	334.4200134277344	334.8500061035156	327.2900085449219	329.2699890136719	329.2699890136719	205000
307	2021-10-08	328.75	330.05999755859375	326.3999938964844	326.6099853515625	326.6099853515625	103600
308	2021-10-11	329.7300109863281	329.8900146484375	323.3399963378906	326.2799987792969	326.2799987792969	125200
309	2021-10-12	330.29998779296875	333.05999755859375	327.010009765625	330.489990234375	330.489990234375	237200
310	2021-10-13	329.17999267578125	333.2900085449219	326.94000244140625	333.1600036621094	333.1600036621094	163300
311	2021-10-14	335.0	336.989990234375	333.6600036621094	334.8699951171875	334.8699951171875	273800
312	2021-10-15	336.6600036621094	336.6600036621094	330.25	333.0899963378906	333.0899963378906	300100
313	2021-10-18	330.5799865722656	334.82000732421875	329.8999938964844	333.0199890136719	333.0199890136719	221800
314	2021-10-19	334.0299987792969	334.0299987792969	329.69000244140625	330.0799865722656	330.0799865722656	175300
315	2021-10-20	331.2699890136719	333.29998779296875	330.489990234375	333.2099914550781	333.2099914550781	325700
316	2021-10-21	332.7900085449219	334.0299987792969	330.8999938964844	332.9800109863281	332.9800109863281	169900
317	2021-10-22	333.9800109863281	336.5	333.8599853515625	335.3599853515625	335.3599853515625	124900
318	2021-10-25	336.239990234375	336.70001220703125	333.739990234375	334.8699951171875	334.8699951171875	232900
319	2021-10-26	334.79998779296875	339.75	333.4599914550781	338.3900146484375	338.3900146484375	259100
320	2021-10-27	339.6400146484375	345.07000732421875	334.510009765625	341.9200134277344	341.9200134277344	430800
321	2021-10-28	343.1600036621094	347.2200012207031	340.55999755859375	345.7300109863281	345.7300109863281	416000
322	2021-10-29	344.92999267578125	346.010009765625	337.54998779296875	339.92999267578125	339.92999267578125	475100
323	2021-11-01	341.3800048828125	341.3800048828125	330.489990234375	336.45001220703125	336.45001220703125	248700
324	2021-11-02	337.95001220703125	338.3500061035156	333.79998779296875	336.1400146484375	336.1400146484375	207800
325	2021-11-03	336.239990234375	337.6300048828125	334.1600036621094	335.55999755859375	335.55999755859375	302200
326	2021-11-04	337.0799865722656	337.2900085449219	329.0400085449219	331.9800109863281	331.9800109863281	219200
327	2021-11-05	335.19000244140625	338.5199890136719	334.5799865722656	337.0799865722656	337.0799865722656	175400
328	2021-11-08	337.95001220703125	338.7200012207031	332.7900085449219	338.4599914550781	338.4599914550781	180600
329	2021-11-09	338.79998779296875	340.92999267578125	337.07000732421875	340.6400146484375	340.6400146484375	169200
330	2021-11-10	340.79998779296875	344.3800048828125	340.79998779296875	342.7900085449219	342.7900085449219	165100
331	2021-11-11	343.75	344.260009765625	340.1099853515625	344.1700134277344	344.1700134277344	142600
332	2021-11-12	344.010009765625	347.19000244140625	342.3299865722656	346.42999267578125	346.42999267578125	204300
333	2021-11-15	346.8900146484375	351.5199890136719	345.0799865722656	351.4700012207031	351.4700012207031	179900
334	2021-11-16	352.260009765625	353.6300048828125	345.5299987792969	345.6499938964844	345.6499938964844	238500
335	2021-11-17	343.79998779296875	347.9800109863281	335.4100036621094	347.5199890136719	347.5199890136719	193200
336	2021-11-18	347.4800109863281	351.4200134277344	347.0400085449219	350.6199951171875	350.6199951171875	233000
337	2021-11-19	350.9200134277344	351.4200134277344	345.69000244140625	347.4200134277344	347.4200134277344	203400
338	2021-11-22	347.20001220703125	349.2799987792969	344.8599853515625	345.1300048828125	345.1300048828125	201500
339	2021-11-23	346.1199951171875	352.9700012207031	345.6300048828125	351.3999938964844	351.3999938964844	272300
340	2021-11-24	352.3699951171875	357.8999938964844	352.1499938964844	357.25	357.25	246000
341	2021-11-26	352.3900146484375	353.7300109863281	340.2200012207031	340.69000244140625	340.69000244140625	257100
342	2021-11-29	343.6400146484375	350.5	341.6199951171875	346.5	346.5	302900
343	2021-11-30	343.92999267578125	346.67999267578125	339.1499938964844	339.44000244140625	339.44000244140625	742400
344	2021-12-01	343.7099914550781	344.6400146484375	327.9800109863281	328.1600036621094	328.1600036621094	414000
345	2021-12-02	329.9100036621094	342.3500061035156	329.9100036621094	341.0	341.0	352200
346	2021-12-03	341.4700012207031	341.4700012207031	332.6499938964844	336.55999755859375	336.55999755859375	539300