Volt/voltron/data/ETN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	93.97000122070312	94.5	93.05000305175781	93.61000061035156	90.5076904296875	1004100
3	2020-07-27	93.37999725341797	95.4000015258789	92.58999633789062	95.2300033569336	92.07400512695312	1265100
4	2020-07-28	94.76000213623047	95.18000030517578	93.30000305175781	93.33999633789062	90.24663543701172	1374000
5	2020-07-29	95.55000305175781	97.52999877929688	93.83999633789062	96.88999938964844	93.67898559570312	1964100
6	2020-07-30	95.30000305175781	95.30000305175781	93.38999938964844	94.45999908447266	91.32953643798828	1396200
7	2020-07-31	94.13999938964844	94.16999816894531	91.72000122070312	93.12999725341797	90.0436019897461	1664100
8	2020-08-03	93.81999969482422	95.48999786376953	93.26000213623047	94.87000274658203	91.72594451904297	1278500
9	2020-08-04	94.19000244140625	94.80000305175781	93.26000213623047	94.6500015258789	91.51322174072266	945600
10	2020-08-05	95.43000030517578	96.80000305175781	95.30000305175781	96.33999633789062	93.147216796875	1355100
11	2020-08-06	96.16999816894531	96.7699966430664	95.54000091552734	96.51000213623047	93.31159210205078	960700
12	2020-08-07	96.70999908447266	97.8499984741211	95.95999908447266	97.76000213623047	94.5201644897461	1139900
13	2020-08-10	97.91999816894531	99.95999908447266	97.58000183105469	99.76000213623047	96.45388793945312	1574300
14	2020-08-11	100.27999877929688	103.7300033569336	100.27999877929688	102.18000030517578	98.7936782836914	2442800
15	2020-08-12	103.43000030517578	103.44999694824219	102.11000061035156	102.55000305175781	99.15141296386719	2671200
16	2020-08-13	101.11000061035156	101.91999816894531	100.61000061035156	101.43000030517578	98.77164459228516	1803200
17	2020-08-14	100.4800033569336	101.83999633789062	100.3499984741211	100.88999938964844	98.24578857421875	1192200
18	2020-08-17	101.2699966430664	102.19999694824219	100.30999755859375	100.9000015258789	98.25552368164062	1513100
19	2020-08-18	100.69000244140625	101.37000274658203	100.05000305175781	100.70999908447266	98.07050323486328	1205300
20	2020-08-19	100.33999633789062	101.51000213623047	99.52999877929688	100.4800033569336	97.8465347290039	1365700
21	2020-08-20	99.33999633789062	100.19000244140625	99.05999755859375	99.47000122070312	96.86300659179688	1209700
22	2020-08-21	99.58000183105469	101.19000244140625	99.31999969482422	100.58999633789062	97.95364379882812	1658100
23	2020-08-24	101.38999938964844	102.88999938964844	100.76000213623047	102.87999725341797	100.18363189697266	1595800
24	2020-08-25	103.5999984741211	103.81999969482422	101.81999969482422	102.81999969482422	100.12519836425781	1250100
25	2020-08-26	102.44000244140625	102.81999969482422	101.31999969482422	102.4000015258789	99.71620178222656	1127400
26	2020-08-27	102.87999725341797	103.26000213623047	101.47000122070312	102.08999633789062	99.41433715820312	948000
27	2020-08-28	102.48999786376953	103.56999969482422	101.51000213623047	103.51000213623047	100.79712677001953	1049600
28	2020-08-31	103.06999969482422	103.5	101.76000213623047	102.0999984741211	99.42407989501953	1690100
29	2020-09-01	101.75	103.5199966430664	101.31999969482422	103.43000030517578	100.71922302246094	1256900
30	2020-09-02	103.5	106.06999969482422	103.08999633789062	105.56999969482422	102.80313873291016	1393800
31	2020-09-03	105.5	105.83999633789062	101.5	102.1500015258789	99.47277069091797	3002800
32	2020-09-04	103.87000274658203	104.55000305175781	101.80999755859375	102.58000183105469	99.8915023803711	1545500
33	2020-09-08	101.58999633789062	102.18000030517578	99.87000274658203	100.4800033569336	97.8465347290039	1450900
34	2020-09-09	101.76000213623047	103.69999694824219	101.19999694824219	102.55999755859375	99.87202453613281	1346300
35	2020-09-10	103.0	103.9800033569336	100.63999938964844	101.0	98.35291290283203	1299300
36	2020-09-11	101.66000366210938	103.41000366210938	101.08000183105469	102.5199966430664	99.83306121826172	1049900
37	2020-09-14	103.30999755859375	103.91999816894531	102.62999725341797	103.18000030517578	100.47576904296875	1686200
38	2020-09-15	103.88999938964844	104.55999755859375	102.79000091552734	102.87999725341797	100.18363189697266	1490000
39	2020-09-16	103.68000030517578	105.38999938964844	103.0	104.38999938964844	101.65406036376953	1896900
40	2020-09-17	103.30999755859375	105.47000122070312	102.08999633789062	105.01000213623047	102.2578125	1384800
41	2020-09-18	104.7699966430664	105.88999938964844	103.08000183105469	103.4000015258789	100.69001007080078	2613100
42	2020-09-21	101.06999969482422	101.5199966430664	96.23999786376953	97.37999725341797	94.8277816772461	2353600
43	2020-09-22	97.56999969482422	99.55999755859375	97.0199966430664	99.30999755859375	96.70720672607422	1730400
44	2020-09-23	99.19000244140625	101.05000305175781	98.68000030517578	98.77999877929688	96.19109344482422	1981000
45	2020-09-24	98.4800033569336	100.7699966430664	98.05000305175781	99.6500015258789	97.03829956054688	1859500
46	2020-09-25	98.51000213623047	100.75	98.4000015258789	99.95999908447266	97.34017181396484	1605300
47	2020-09-28	101.52999877929688	103.5199966430664	101.19999694824219	102.33999633789062	99.65779113769531	1599700
48	2020-09-29	102.48999786376953	102.48999786376953	100.87000274658203	101.18000030517578	98.52818298339844	1064300
49	2020-09-30	101.70999908447266	103.6500015258789	100.94999694824219	102.02999877929688	99.35590362548828	1664800
50	2020-10-01	102.70999908447266	103.20999908447266	99.66000366210938	100.58999633789062	97.95364379882812	1355800
51	2020-10-02	99.12999725341797	104.20999908447266	98.98999786376953	102.6500015258789	99.95967102050781	1923900
52	2020-10-05	103.87999725341797	105.47000122070312	103.5999984741211	105.08999633789062	102.33570861816406	1467400
53	2020-10-06	105.30999755859375	106.79000091552734	104.33000183105469	104.44000244140625	101.70275115966797	1330600
54	2020-10-07	105.79000091552734	107.12999725341797	105.45999908447266	106.94999694824219	104.14695739746094	1481600
55	2020-10-08	107.29000091552734	107.91999816894531	106.2300033569336	107.4800033569336	104.6630859375	1009200
56	2020-10-09	108.45999908447266	109.19999694824219	107.30000305175781	107.52999877929688	104.71176147460938	1512400
57	2020-10-12	108.61000061035156	109.62999725341797	108.0	108.20999908447266	105.37393951416016	1196300
58	2020-10-13	107.69000244140625	108.52999877929688	106.87000274658203	107.5999984741211	104.7799301147461	1547900
59	2020-10-14	107.88999938964844	109.45999908447266	107.66000366210938	108.19000244140625	105.3544692993164	826500
60	2020-10-15	106.97000122070312	108.69999694824219	106.63999938964844	108.62999725341797	105.78292846679688	955600
61	2020-10-16	109.36000061035156	111.19000244140625	108.80999755859375	109.26000213623047	106.39643096923828	1520200
62	2020-10-19	109.45999908447266	109.86000061035156	107.33000183105469	107.88999938964844	105.06232452392578	1207700
63	2020-10-20	108.5999984741211	110.6500015258789	108.12000274658203	108.73999786376953	105.89005279541016	1069800
64	2020-10-21	108.30999755859375	110.05999755859375	108.23999786376953	108.27999877929688	105.44210815429688	985600
65	2020-10-22	108.73999786376953	110.44999694824219	108.73999786376953	109.87999725341797	107.00017547607422	1199700
66	2020-10-23	110.80000305175781	111.6500015258789	109.69999694824219	109.80999755859375	106.9320068359375	1088600
67	2020-10-26	108.25	108.70999908447266	105.7699966430664	107.41999816894531	104.60464477539062	1330100
68	2020-10-27	107.43000030517578	107.70999908447266	105.18000030517578	105.41999816894531	102.65705871582031	943200
69	2020-10-28	103.13999938964844	104.91000366210938	101.83999633789062	102.30999755859375	99.62857818603516	1446600
70	2020-10-29	101.79000091552734	105.1500015258789	101.5199966430664	104.22000122070312	101.488525390625	1148400
71	2020-10-30	103.86000061035156	104.68000030517578	102.27999877929688	103.79000091552734	101.06979370117188	1494400
72	2020-11-02	105.76000213623047	107.70999908447266	105.25	107.33999633789062	104.52674102783203	2226900
73	2020-11-03	109.26000213623047	111.98999786376953	106.91999816894531	111.25	108.33426666259766	2345000
74	2020-11-04	110.19999694824219	110.19999694824219	104.33999633789062	105.9000015258789	103.12449645996094	2874900
75	2020-11-05	107.77999877929688	110.48999786376953	107.37000274658203	109.80999755859375	107.67423248291016	1975800
76	2020-11-06	109.83999633789062	111.18000030517578	109.25	109.95999908447266	107.82131958007812	1212500
77	2020-11-09	116.12000274658203	119.4800033569336	113.41999816894531	113.5	111.2924575805664	2959800
78	2020-11-10	113.66000366210938	115.81999969482422	113.2300033569336	114.86000061035156	112.62602233886719	1992500
79	2020-11-11	116.98999786376953	117.0	113.19999694824219	114.06999969482422	111.85137939453125	2120700
80	2020-11-12	113.61000061035156	114.16000366210938	112.37000274658203	113.31999969482422	111.115966796875	1159200
81	2020-11-13	114.0	115.23999786376953	113.48999786376953	114.44999694824219	112.22399139404297	1679500
82	2020-11-16	116.80000305175781	117.91000366210938	114.66999816894531	117.5	115.21466827392578	1913600
83	2020-11-17	116.19000244140625	116.91000366210938	114.44999694824219	116.06999969482422	113.8124771118164	1307500
84	2020-11-18	116.13999938964844	118.05000305175781	115.66000366210938	116.75	114.479248046875	1282100
85	2020-11-19	117.58000183105469	118.93000030517578	114.91000366210938	118.12000274658203	115.8226089477539	2244500
86	2020-11-20	118.2300033569336	118.7300033569336	117.01000213623047	117.4000015258789	115.11662292480469	2182300
87	2020-11-23	118.30000305175781	120.33999633789062	118.05999755859375	120.26000213623047	117.92098999023438	2330100
88	2020-11-24	121.58000183105469	123.66999816894531	120.69000244140625	123.25	120.85282897949219	2709100
89	2020-11-25	122.63999938964844	122.63999938964844	120.70999908447266	122.19000244140625	119.8134536743164	1774200
90	2020-11-27	122.69999694824219	122.8499984741211	121.26000213623047	121.9000015258789	119.52909088134766	1039900
91	2020-11-30	121.80000305175781	122.1500015258789	120.01000213623047	121.11000061035156	118.75445556640625	3567100
92	2020-12-01	122.58000183105469	123.43000030517578	120.61000061035156	120.69999694824219	118.35243225097656	2483200
93	2020-12-02	119.61000061035156	120.98999786376953	117.98999786376953	118.91999816894531	116.60704803466797	2101200
94	2020-12-03	118.79000091552734	119.44000244140625	116.4000015258789	116.7300033569336	114.45964813232422	3257200
95	2020-12-04	116.94000244140625	119.66000366210938	116.94000244140625	118.81999969482422	116.50899505615234	1490800
96	2020-12-07	118.44999694824219	118.58999633789062	116.97000122070312	117.4000015258789	115.11662292480469	1310400
97	2020-12-08	116.83000183105469	118.54000091552734	116.2699966430664	117.86000061035156	115.56767272949219	1618000
98	2020-12-09	118.41999816894531	118.98999786376953	116.80000305175781	117.88999938964844	115.59709167480469	1511200
99	2020-12-10	117.12999725341797	117.12999725341797	114.7699966430664	115.1500015258789	112.91036987304688	1401500
100	2020-12-11	114.30999755859375	115.97000122070312	114.0999984741211	115.5999984741211	113.35161590576172	1279200
101	2020-12-14	115.97000122070312	116.47000122070312	113.83000183105469	113.83999633789062	111.62584686279297	1771700
102	2020-12-15	115.05999755859375	117.12999725341797	113.79000091552734	116.54000091552734	114.27334594726562	1983500
103	2020-12-16	116.5999984741211	116.69000244140625	115.06999969482422	115.37000274658203	113.1260986328125	1610600
104	2020-12-17	115.80999755859375	116.13999938964844	114.12999725341797	115.29000091552734	113.04765319824219	1794700
105	2020-12-18	115.02999877929688	116.4800033569336	114.30000305175781	116.08000183105469	113.82229614257812	4499000
106	2020-12-21	115.18000030517578	117.55000305175781	113.94999694824219	116.9800033569336	114.70478820800781	2548500
107	2020-12-22	117.18000030517578	117.62999725341797	115.7300033569336	116.61000061035156	114.34197998046875	1552700
108	2020-12-23	117.51000213623047	118.66000366210938	116.9800033569336	117.0199966430664	114.74400329589844	1109400
109	2020-12-24	117.19999694824219	118.08000183105469	116.01000213623047	118.06999969482422	115.7735824584961	362200
110	2020-12-28	119.06999969482422	119.95999908447266	117.66000366210938	117.72000122070312	115.43038940429688	1075500
111	2020-12-29	118.23999786376953	118.52999877929688	116.04000091552734	117.16000366210938	114.88128662109375	874300
112	2020-12-30	117.87000274658203	119.5999984741211	117.55000305175781	119.30000305175781	116.97966003417969	1288400
113	2020-12-31	119.2699966430664	120.4000015258789	118.7300033569336	120.13999938964844	117.8033218383789	1056900
114	2021-01-04	120.30000305175781	121.58000183105469	117.87000274658203	118.75	116.44036102294922	1947800
115	2021-01-05	118.31999969482422	120.54000091552734	118.18000030517578	120.01000213623047	117.67584991455078	1217200
116	2021-01-06	122.30999755859375	128.36000061035156	122.16000366210938	126.44999694824219	123.99059295654297	3083000
117	2021-01-07	127.79000091552734	130.0	126.43000030517578	129.08999633789062	126.5792465209961	2585300
118	2021-01-08	129.27999877929688	129.89999389648438	125.13999938964844	126.87999725341797	124.4122314453125	2695400
119	2021-01-11	125.19999694824219	127.7699966430664	125.12999725341797	126.95999908447266	124.49066925048828	1490100
120	2021-01-12	126.98999786376953	128.61000061035156	126.16000366210938	128.33999633789062	125.84382629394531	1479700
121	2021-01-13	127.91000366210938	128.33999633789062	125.30000305175781	125.41000366210938	122.9708251953125	2344100
122	2021-01-14	126.2300033569336	126.5999984741211	124.19000244140625	124.62000274658203	122.19619750976562	4047400
123	2021-01-15	122.87999725341797	123.4000015258789	121.0	123.16999816894531	120.77438354492188	2590400
124	2021-01-19	124.5	126.95999908447266	124.01000213623047	125.5	123.05906677246094	2144500
125	2021-01-20	125.55000305175781	126.48999786376953	124.37000274658203	125.9800033569336	123.52973937988281	1698500
126	2021-01-21	125.93000030517578	126.87000274658203	124.9000015258789	125.12999725341797	122.6962661743164	1348400
127	2021-01-22	124.43000030517578	125.22000122070312	122.93000030517578	124.43000030517578	122.00988006591797	1405700
128	2021-01-25	123.95999908447266	124.2300033569336	121.29000091552734	121.81999969482422	119.45064544677734	1598900
129	2021-01-26	122.52999877929688	122.61000061035156	120.5	120.73999786376953	118.39164733886719	1140700
130	2021-01-27	118.68000030517578	118.91000366210938	114.01000213623047	114.86000061035156	112.62602233886719	2062200
131	2021-01-28	115.91999816894531	119.70999908447266	115.5199966430664	118.29000091552734	115.98931121826172	1537100
132	2021-01-29	117.83000183105469	121.75	116.73999786376953	117.69999694824219	115.41078186035156	2444700
133	2021-02-01	119.0	122.16999816894531	118.33000183105469	121.54000091552734	119.17608642578125	3054600
134	2021-02-02	121.75	123.43000030517578	118.66000366210938	120.44000244140625	118.09748840332031	4883000
135	2021-02-03	120.88999938964844	121.55000305175781	119.0	119.54000091552734	117.21499633789062	2133200
136	2021-02-04	119.73999786376953	120.88999938964844	119.01000213623047	120.54000091552734	118.19554138183594	2184100
137	2021-02-05	122.04000091552734	122.69000244140625	120.05999755859375	121.94000244140625	119.56831359863281	1983000
138	2021-02-08	122.69999694824219	123.02999877929688	119.41999816894531	120.22000122070312	117.88176727294922	2548000
139	2021-02-09	120.44999694824219	120.61000061035156	118.5999984741211	119.83000183105469	117.49935150146484	1857600
140	2021-02-10	121.58999633789062	122.79000091552734	120.87000274658203	121.76000213623047	119.39181518554688	2988400
141	2021-02-11	122.33999633789062	123.9800033569336	121.45999908447266	123.52999877929688	121.12738800048828	2285800
142	2021-02-12	122.58999633789062	124.19999694824219	122.31999969482422	123.9800033569336	121.56864166259766	1586800
143	2021-02-16	126.0	126.37000274658203	124.94999694824219	125.0	122.56880187988281	2167800
144	2021-02-17	123.30000305175781	125.33999633789062	123.30000305175781	125.02999877929688	122.59821319580078	1302600
145	2021-02-18	124.23999786376953	125.7300033569336	124.11000061035156	125.19000244140625	122.7551040649414	1513400
146	2021-02-19	126.37000274658203	128.6699981689453	126.02999877929688	127.80000305175781	125.31434631347656	2662100
147	2021-02-22	127.22000122070312	131.72000122070312	126.69999694824219	130.85000610351562	128.30503845214844	2533100
148	2021-02-23	130.77000427246094	131.5	127.4000015258789	130.86000061035156	128.3148193359375	2963800
149	2021-02-24	131.30999755859375	133.9199981689453	131.02999877929688	132.67999267578125	130.0994110107422	3035200
150	2021-02-25	132.8000030517578	133.57000732421875	129.69000244140625	130.16000366210938	127.6284408569336	2635700
151	2021-02-26	130.47999572753906	132.0399932861328	128.5800018310547	130.19000244140625	127.65785217285156	2539100
152	2021-03-01	132.00999450683594	135.83999633789062	131.3000030517578	134.24000549316406	131.6291046142578	2858000
153	2021-03-02	134.25999450683594	134.9199981689453	133.33999633789062	133.97000122070312	131.36431884765625	1936500
154	2021-03-03	137.0399932861328	138.17999267578125	135.02000427246094	135.52999877929688	132.89398193359375	3315800
155	2021-03-04	134.4600067138672	136.5500030517578	131.4600067138672	134.4499969482422	131.8350067138672	2390900
156	2021-03-05	136.33999633789062	137.9199981689453	132.2100067138672	137.38999938964844	134.7178192138672	2382000
157	2021-03-08	138.69000244140625	141.0500030517578	137.60000610351562	139.44000244140625	136.72793579101562	2174500
158	2021-03-09	139.89999389648438	139.89999389648438	136.1999969482422	136.25	133.59999084472656	2805000
159	2021-03-10	136.77999877929688	140.35000610351562	136.22000122070312	139.25	136.54164123535156	2313700
160	2021-03-11	139.5800018310547	141.3699951171875	138.9600067138672	139.2100067138672	136.50242614746094	1844900
161	2021-03-12	140.32000732421875	141.0	139.4600067138672	140.77000427246094	138.03207397460938	1759500
162	2021-03-15	137.88999938964844	139.58999633789062	136.55999755859375	139.5500030517578	137.5785675048828	3192000
163	2021-03-16	139.5500030517578	139.5500030517578	135.82000732421875	136.8300018310547	134.89700317382812	2427100
164	2021-03-17	137.3000030517578	138.52999877929688	136.05999755859375	138.0	136.0504608154297	2593900
165	2021-03-18	138.1999969482422	139.75999450683594	136.67999267578125	136.9600067138672	135.02517700195312	2707400
166	2021-03-19	136.63999938964844	136.67999267578125	133.17999267578125	133.25999450683594	131.37742614746094	12545600
167	2021-03-22	133.47000122070312	135.33999633789062	132.24000549316406	134.86000061035156	132.954833984375	2805100
168	2021-03-23	133.9199981689453	135.8800048828125	132.3300018310547	132.92999267578125	131.05209350585938	1851300
169	2021-03-24	134.00999450683594	136.19000244140625	133.85000610351562	134.4499969482422	132.55062866210938	2195600
170	2021-03-25	133.72999572753906	136.4600067138672	131.86000061035156	135.82000732421875	133.90127563476562	1511700
171	2021-03-26	136.97000122070312	138.86000061035156	136.30999755859375	138.69000244140625	136.73072814941406	1988100
172	2021-03-29	138.0	139.60000610351562	137.75999450683594	138.5500030517578	136.59271240234375	2399500
173	2021-03-30	138.5800018310547	140.17999267578125	138.4600067138672	139.66000366210938	137.68702697753906	2058500
174	2021-03-31	140.05999755859375	141.2899932861328	138.25	138.27999877929688	136.32652282714844	2338000
175	2021-04-01	139.02999877929688	139.77999877929688	137.9600067138672	139.49000549316406	137.51942443847656	2379400
176	2021-04-05	141.38999938964844	143.24000549316406	140.42999267578125	142.36000061035156	140.348876953125	2039000
177	2021-04-06	142.1699981689453	143.2899932861328	140.8699951171875	141.1199951171875	139.1263885498047	1393100
178	2021-04-07	140.7100067138672	141.49000549316406	139.6699981689453	140.3800048828125	138.3968505859375	1882500
179	2021-04-08	139.97999572753906	140.55999755859375	138.77999877929688	139.89999389648438	137.9236297607422	1743300
180	2021-04-09	140.6999969482422	141.0500030517578	139.0399932861328	140.4499969482422	138.46585083007812	2430800
181	2021-04-12	140.1999969482422	141.60000610351562	140.1999969482422	141.2899932861328	139.2939910888672	1437800
182	2021-04-13	140.5	140.77000427246094	138.35000610351562	139.8000030517578	137.8250274658203	1535900
183	2021-04-14	139.85000610351562	141.24000549316406	139.7100067138672	140.24000549316406	138.2588348388672	1552200
184	2021-04-15	140.8699951171875	141.22000122070312	139.91000366210938	140.8000030517578	138.81092834472656	1619900
185	2021-04-16	142.4600067138672	143.08999633789062	140.41000366210938	141.14999389648438	139.1559600830078	1370000
186	2021-04-19	141.39999389648438	141.39999389648438	140.00999450683594	140.77999877929688	138.79119873046875	1259300
187	2021-04-20	140.02000427246094	140.27999877929688	137.55999755859375	138.4600067138672	136.5039825439453	1503700
188	2021-04-21	138.52999877929688	141.58999633789062	138.1999969482422	141.50999450683594	139.51087951660156	1432800
189	2021-04-22	142.13999938964844	142.57000732421875	140.89999389648438	141.39999389648438	139.40245056152344	2295000
190	2021-04-23	141.88999938964844	143.67999267578125	141.3300018310547	142.97000122070312	140.95025634765625	1652400
191	2021-04-26	143.3300018310547	144.5500030517578	143.07000732421875	143.3699951171875	141.3446044921875	1288400
192	2021-04-27	143.3699951171875	145.00999450683594	142.52000427246094	144.58999633789062	142.54737854003906	1874900
193	2021-04-28	144.1300048828125	145.88999938964844	143.8000030517578	144.52999877929688	142.4882354736328	1570100
194	2021-04-29	145.91000366210938	145.9499969482422	143.60000610351562	145.02000427246094	142.9713134765625	1602700
195	2021-04-30	143.91000366210938	144.4199981689453	142.66000366210938	142.92999267578125	140.9108123779297	1489800
196	2021-05-03	144.92999267578125	145.3699951171875	143.0800018310547	144.36000061035156	142.3206329345703	1548600
197	2021-05-04	143.19000244140625	145.08999633789062	141.22999572753906	144.6699981689453	142.62623596191406	3727600
198	2021-05-05	145.30999755859375	146.5	143.22000122070312	145.47999572753906	143.42478942871094	2731300
199	2021-05-06	145.75	146.5	144.58999633789062	146.44000244140625	144.37124633789062	1901000
200	2021-05-07	145.64999389648438	148.33999633789062	144.4600067138672	147.52000427246094	145.4359893798828	1593300
201	2021-05-10	148.0399932861328	149.3800048828125	147.38999938964844	147.4199981689453	145.33738708496094	1452600
202	2021-05-11	146.52000427246094	146.9199981689453	144.3800048828125	145.75999450683594	143.70083618164062	1636300
203	2021-05-12	145.02000427246094	146.08999633789062	143.3000030517578	143.69000244140625	141.66009521484375	3123300
204	2021-05-13	142.61000061035156	146.7899932861328	142.61000061035156	145.8000030517578	144.5045928955078	2040100
205	2021-05-14	146.7100067138672	148.6300048828125	146.30999755859375	148.16000366210938	146.8436279296875	1512700
206	2021-05-17	147.6699981689453	148.64999389648438	146.8000030517578	147.42999267578125	146.12010192871094	1466800
207	2021-05-18	147.3000030517578	147.4199981689453	144.27000427246094	144.3300018310547	143.0476531982422	1267400
208	2021-05-19	142.17999267578125	143.16000366210938	140.52000427246094	142.75999450683594	141.4915771484375	1950500
209	2021-05-20	143.38999938964844	143.80999755859375	141.8800048828125	143.6300048828125	142.35386657714844	2279000
210	2021-05-21	144.6300048828125	145.55999755859375	142.77000427246094	143.42999267578125	142.15562438964844	1790900
211	2021-05-24	144.6199951171875	144.6199951171875	142.63999938964844	143.63999938964844	142.36376953125	1341000
212	2021-05-25	143.63999938964844	144.6699981689453	142.2899932861328	142.80999755859375	141.5411376953125	1685300
213	2021-05-26	143.1999969482422	143.69000244140625	142.1199951171875	142.97999572753906	141.7096405029297	1170400
214	2021-05-27	144.44000244140625	145.41000366210938	144.07000732421875	144.58999633789062	143.3053436279297	3082300
215	2021-05-28	145.27000427246094	145.52999877929688	144.27999877929688	145.25	143.95947265625	1539500
216	2021-06-01	146.97999572753906	147.25	145.60000610351562	146.2899932861328	144.990234375	1321000
217	2021-06-02	146.1999969482422	146.88999938964844	145.41000366210938	145.97000122070312	144.67308044433594	1545900
218	2021-06-03	145.74000549316406	147.05999755859375	144.55999755859375	146.4199981689453	145.11907958984375	1277300
219	2021-06-04	146.91000366210938	148.85000610351562	146.91000366210938	148.50999450683594	147.1905059814453	1617000
220	2021-06-07	148.85000610351562	149.0500030517578	145.86000061035156	146.85000610351562	145.54525756835938	1820500
221	2021-06-08	146.80999755859375	147.9600067138672	145.3300018310547	147.1199951171875	145.81285095214844	1327500
222	2021-06-09	146.8800048828125	147.30999755859375	145.8300018310547	146.41000366210938	145.1091766357422	978300
223	2021-06-10	147.1300048828125	147.72999572753906	145.97000122070312	146.82000732421875	145.51553344726562	1648100
224	2021-06-11	147.00999450683594	148.1199951171875	145.6199951171875	146.6300048828125	145.3272247314453	997900
225	2021-06-14	146.4499969482422	146.69000244140625	144.8800048828125	146.0	144.7028045654297	1318400
226	2021-06-15	146.2899932861328	147.8699951171875	145.3699951171875	147.85000610351562	146.536376953125	1475900
227	2021-06-16	147.74000549316406	148.6699981689453	145.6999969482422	146.3699951171875	145.06951904296875	1590400
228	2021-06-17	146.22000122070312	146.4199981689453	140.91000366210938	142.6199951171875	141.3528289794922	2517800
229	2021-06-18	140.57000732421875	141.42999267578125	139.1199951171875	139.25999450683594	138.02268981933594	3066900
230	2021-06-21	140.47000122070312	143.60000610351562	140.41000366210938	143.0399932861328	141.76910400390625	1488900
231	2021-06-22	142.94000244140625	143.9199981689453	141.77999877929688	142.8300018310547	141.56097412109375	1487800
232	2021-06-23	143.19000244140625	145.58999633789062	142.97000122070312	144.41000366210938	143.12693786621094	1962400
233	2021-06-24	145.27999877929688	146.0800018310547	144.2899932861328	145.64999389648438	144.3559112548828	1291600
234	2021-06-25	146.16000366210938	147.5	146.0800018310547	146.69000244140625	145.38668823242188	1469600
235	2021-06-28	146.9499969482422	146.9499969482422	144.77999877929688	146.5	145.1983642578125	1170600
236	2021-06-29	147.35000610351562	147.97999572753906	146.42999267578125	146.49000549316406	145.18846130371094	1433500
237	2021-06-30	146.10000610351562	148.49000549316406	145.7899932861328	148.17999267578125	146.86343383789062	1597400
238	2021-07-01	149.8800048828125	150.7100067138672	149.35000610351562	150.1699981689453	148.83575439453125	2246300
239	2021-07-02	150.00999450683594	151.4499969482422	149.38999938964844	151.39999389648438	150.05482482910156	1187300
240	2021-07-06	151.25	151.25	147.3699951171875	149.6999969482422	148.3699188232422	1633100
241	2021-07-07	149.49000549316406	152.27000427246094	149.47000122070312	152.17999267578125	150.82789611816406	1409400
242	2021-07-08	150.0	151.8000030517578	149.52000427246094	150.57000732421875	149.23220825195312	1856100
243	2021-07-09	152.3300018310547	154.3000030517578	152.24000549316406	153.55999755859375	152.19564819335938	1479500
244	2021-07-12	152.9600067138672	155.25	152.3300018310547	155.07000732421875	153.69223022460938	1764600
245	2021-07-13	154.60000610351562	155.30999755859375	153.77000427246094	154.0399932861328	152.67137145996094	1644200
246	2021-07-14	154.72999572753906	155.6699981689453	148.30999755859375	153.39999389648438	152.03704833984375	3902500
247	2021-07-15	152.22000122070312	154.5399932861328	152.17999267578125	153.8699951171875	152.50286865234375	1278200
248	2021-07-16	154.80999755859375	155.25	152.61000061035156	152.74000549316406	151.38291931152344	1636300
249	2021-07-19	150.52999877929688	150.52999877929688	146.99000549316406	149.19000244140625	147.86447143554688	1872800
250	2021-07-20	150.3300018310547	154.4199981689453	149.11000061035156	154.08999633789062	152.72091674804688	1744900
251	2021-07-21	154.9600067138672	156.63999938964844	154.75	155.6300048828125	154.24725341796875	1555600
252	2021-07-22	156.07000732421875	156.22999572753906	154.89999389648438	156.0500030517578	154.6635284423828	1313100
253	2021-07-23	156.86000061035156	157.33999633789062	155.85000610351562	156.72999572753906	155.3374786376953	1105800
254	2021-07-26	156.47999572753906	157.63999938964844	155.33999633789062	156.02999877929688	154.64369201660156	1708400
255	2021-07-27	155.1199951171875	157.22999572753906	154.3000030517578	156.13999938964844	154.75271606445312	1326600
256	2021-07-28	156.36000061035156	156.92999267578125	154.75999450683594	155.4600067138672	154.07876586914062	1890700
257	2021-07-29	156.63999938964844	158.11000061035156	155.92999267578125	157.7100067138672	156.30877685546875	1224800
258	2021-07-30	157.42999267578125	158.69000244140625	157.0399932861328	158.0500030517578	156.64573669433594	1502000
259	2021-08-02	158.58999633789062	159.9600067138672	156.49000549316406	156.49000549316406	155.099609375	1372200
260	2021-08-03	159.60000610351562	163.2899932861328	158.88999938964844	162.80999755859375	161.3634490966797	2420900
261	2021-08-04	163.07000732421875	164.27000427246094	161.69000244140625	161.8300018310547	160.39215087890625	1571900
262	2021-08-05	163.00999450683594	163.66000366210938	161.08999633789062	161.9199981689453	160.4813690185547	1280700
263	2021-08-06	163.0	163.72999572753906	162.0399932861328	162.88999938964844	161.44273376464844	1060000
264	2021-08-09	162.2100067138672	163.7899932861328	161.6300048828125	163.2899932861328	161.8391876220703	1181200
265	2021-08-10	164.0500030517578	167.52999877929688	163.89999389648438	167.35000610351562	165.8631134033203	2058300
266	2021-08-11	168.0399932861328	168.8800048828125	166.38999938964844	166.91000366210938	165.42703247070312	1476100
267	2021-08-12	165.83999633789062	167.35000610351562	165.0399932861328	167.1699981689453	166.4425811767578	1711900
268	2021-08-13	166.85000610351562	167.92999267578125	166.22999572753906	167.6199951171875	166.890625	1717300
269	2021-08-16	167.30999755859375	168.89999389648438	166.33999633789062	168.50999450683594	167.77674865722656	1181700
270	2021-08-17	167.6199951171875	167.89999389648438	164.9600067138672	166.89999389648438	166.1737518310547	1181200
271	2021-08-18	166.49000549316406	168.3000030517578	166.3300018310547	166.44000244140625	165.7157745361328	1323200
272	2021-08-19	165.0399932861328	168.17999267578125	163.5800018310547	166.94000244140625	166.21359252929688	1384500
273	2021-08-20	167.9199981689453	167.9199981689453	166.22999572753906	167.4600067138672	166.73133850097656	1025200
274	2021-08-23	168.2899932861328	169.63999938964844	167.72999572753906	168.83999633789062	168.10531616210938	1398300
275	2021-08-24	168.39999389648438	170.25999450683594	167.6699981689453	169.38999938964844	168.65292358398438	1524400
276	2021-08-25	169.77000427246094	171.32000732421875	169.4199981689453	170.2100067138672	169.46937561035156	994700
277	2021-08-26	170.27000427246094	170.57000732421875	169.19000244140625	169.36000061035156	168.62306213378906	1201000
278	2021-08-27	170.1300048828125	170.6699981689453	168.63999938964844	170.02999877929688	169.29014587402344	1138000
279	2021-08-30	170.67999267578125	171.22999572753906	169.7100067138672	170.2100067138672	169.46937561035156	969400
280	2021-08-31	169.92999267578125	170.1999969482422	168.02000427246094	168.36000061035156	167.62741088867188	1863700
281	2021-09-01	168.22000122070312	168.41000366210938	165.75999450683594	166.75	166.0244140625	1548800
282	2021-09-02	167.33999633789062	168.1699981689453	166.67999267578125	168.1300048828125	167.39842224121094	1529500
283	2021-09-03	168.19000244140625	168.19000244140625	166.3300018310547	166.3800048828125	165.65603637695312	1255400
284	2021-09-07	165.75	165.8000030517578	163.55999755859375	163.6999969482422	162.98768615722656	1748800
285	2021-09-08	162.6199951171875	164.3000030517578	161.39999389648438	163.36000061035156	162.649169921875	1601900
286	2021-09-09	163.33999633789062	164.3300018310547	161.2100067138672	161.52999877929688	160.82713317871094	1215800
287	2021-09-10	163.13999938964844	163.27999877929688	160.30999755859375	160.38999938964844	159.6920928955078	1654900
288	2021-09-13	161.0800018310547	162.0	156.19000244140625	158.27000427246094	157.58131408691406	2685200
289	2021-09-14	155.52000427246094	158.47000122070312	155.52000427246094	156.3000030517578	155.61988830566406	2784900
290	2021-09-15	156.00999450683594	161.13999938964844	155.75999450683594	160.5500030517578	159.8513946533203	2964900
291	2021-09-16	160.7100067138672	160.7100067138672	158.22999572753906	159.2899932861328	158.5968780517578	1479100
292	2021-09-17	157.97999572753906	158.16000366210938	156.1699981689453	157.52999877929688	156.8445281982422	3115100
293	2021-09-20	154.4499969482422	156.64999389648438	153.88999938964844	156.5	155.8190155029297	1700800
294	2021-09-21	157.08999633789062	157.52000427246094	153.88999938964844	154.58999633789062	153.91732788085938	1231900
295	2021-09-22	155.6300048828125	157.58999633789062	155.6300048828125	156.42999267578125	155.7493133544922	1343900
296	2021-09-23	157.5800018310547	158.4600067138672	157.36000061035156	158.0	157.31248474121094	2237600
297	2021-09-24	157.50999450683594	158.1999969482422	155.8800048828125	156.00999450683594	155.33114624023438	1045800
298	2021-09-27	155.97000122070312	157.30999755859375	155.0800018310547	155.14999389648438	154.47488403320312	1642500
299	2021-09-28	155.0	155.38999938964844	152.52000427246094	153.99000549316406	153.3199462890625	1806500
300	2021-09-29	154.3300018310547	154.63999938964844	153.1699981689453	153.47000122070312	152.8022003173828	1590300
301	2021-09-30	153.83999633789062	154.19000244140625	149.25	149.30999755859375	148.66030883789062	2122000
302	2021-10-01	149.72000122070312	151.6300048828125	148.19000244140625	150.64999389648438	149.9944610595703	1605900
303	2021-10-04	149.9499969482422	151.38999938964844	147.35000610351562	148.36000061035156	147.7144317626953	1748600
304	2021-10-05	149.02000427246094	152.1199951171875	148.1999969482422	151.25999450683594	150.601806640625	1762300
305	2021-10-06	149.74000549316406	151.82000732421875	148.11000061035156	151.6999969482422	151.03990173339844	1067700
306	2021-10-07	153.38999938964844	154.64999389648438	153.2100067138672	153.9199981689453	153.250244140625	1783400
307	2021-10-08	153.33999633789062	154.22000122070312	152.77000427246094	153.55999755859375	152.89181518554688	1154300
308	2021-10-11	153.42999267578125	154.75999450683594	152.42999267578125	152.55999755859375	151.8961639404297	1179900
309	2021-10-12	153.30999755859375	154.27999877929688	151.35000610351562	151.6199951171875	150.9602508544922	1270800
310	2021-10-13	152.36000061035156	154.4499969482422	151.5399932861328	153.38999938964844	152.72254943847656	1404200
311	2021-10-14	154.63999938964844	159.9499969482422	153.75	159.57000732421875	158.87567138671875	2075400
312	2021-10-15	160.86000061035156	162.4499969482422	159.52999877929688	161.4499969482422	160.7474822998047	1678800
313	2021-10-18	160.3699951171875	161.8800048828125	159.80999755859375	161.27000427246094	160.56826782226562	884200
314	2021-10-19	162.0800018310547	162.57000732421875	160.88999938964844	161.47999572753906	160.77734375	883300
315	2021-10-20	161.74000549316406	163.3300018310547	160.72999572753906	163.1999969482422	162.4898681640625	1146000
316	2021-10-21	162.05999755859375	162.57000732421875	160.6699981689453	162.1199951171875	161.41456604003906	1368100
317	2021-10-22	162.74000549316406	164.0399932861328	162.27999877929688	162.3800048828125	161.67343139648438	771800
318	2021-10-25	162.1999969482422	163.94000244140625	161.3300018310547	162.50999450683594	161.8028564453125	1022900
319	2021-10-26	163.17999267578125	163.17999267578125	161.27000427246094	161.33999633789062	160.63795471191406	983600
320	2021-10-27	161.72999572753906	163.4499969482422	160.05999755859375	160.1199951171875	159.4232635498047	1029700
321	2021-10-28	160.1199951171875	165.07000732421875	160.1199951171875	164.9600067138672	164.24221801757812	1632900
322	2021-10-29	164.33999633789062	165.9600067138672	163.82000732421875	164.75999450683594	164.04307556152344	1678100
323	2021-11-01	165.1999969482422	165.94000244140625	163.25999450683594	164.33999633789062	163.62489318847656	1637300
324	2021-11-02	166.13999938964844	172.24000549316406	165.0	171.6300048828125	170.88319396972656	2398100
325	2021-11-03	169.63999938964844	172.00999450683594	167.3300018310547	169.49000549316406	168.75250244140625	1953900
326	2021-11-04	170.9199981689453	173.05999755859375	170.58999633789062	171.97999572753906	171.23165893554688	1147600
327	2021-11-05	172.92999267578125	173.4499969482422	170.27999877929688	171.3000030517578	170.55462646484375	1217600
328	2021-11-08	174.3300018310547	174.80999755859375	172.3000030517578	173.72000122070312	172.96409606933594	1695300
329	2021-11-09	173.88999938964844	175.24000549316406	173.42999267578125	174.66000366210938	173.90000915527344	1036900
330	2021-11-10	173.9499969482422	173.9499969482422	171.32000732421875	171.8699951171875	171.8699951171875	1314400
331	2021-11-11	172.02999877929688	172.1300048828125	169.50999450683594	169.9199981689453	169.9199981689453	1156000
332	2021-11-12	170.4600067138672	172.32000732421875	168.82000732421875	171.8000030517578	171.8000030517578	1188400
333	2021-11-15	171.99000549316406	173.2100067138672	171.55999755859375	172.74000549316406	172.74000549316406	1019600
334	2021-11-16	172.74000549316406	175.72000122070312	172.4199981689453	173.8000030517578	173.8000030517578	1434800
335	2021-11-17	173.8000030517578	174.3000030517578	171.50999450683594	173.10000610351562	173.10000610351562	1433300
336	2021-11-18	173.16000366210938	173.5800018310547	171.66000366210938	173.32000732421875	173.32000732421875	900800
337	2021-11-19	173.3800048828125	173.80999755859375	171.9199981689453	172.3000030517578	172.3000030517578	1334200
338	2021-11-22	173.3800048828125	174.91000366210938	172.19000244140625	172.32000732421875	172.32000732421875	1254800
339	2021-11-23	172.02000427246094	172.94000244140625	171.27999877929688	172.57000732421875	172.57000732421875	1054300
340	2021-11-24	171.4600067138672	172.22999572753906	170.1699981689453	170.9499969482422	170.9499969482422	1235900
341	2021-11-26	166.63999938964844	168.17999267578125	164.41000366210938	167.50999450683594	167.50999450683594	1121000
342	2021-11-29	169.3800048828125	169.64999389648438	165.4499969482422	167.3800048828125	167.3800048828125	2068700
343	2021-11-30	166.07000732421875	166.91000366210938	161.3800048828125	162.05999755859375	162.05999755859375	4247200
344	2021-12-01	165.47999572753906	167.25999450683594	161.3699951171875	161.47000122070312	161.47000122070312	1947100
345	2021-12-02	162.10000610351562	167.52999877929688	162.10000610351562	166.6300048828125	166.6300048828125	1413200
346	2021-12-03	167.3300018310547	168.10000610351562	164.47999572753906	166.44000244140625	166.44000244140625	1360800