"Open","High","Low","Close","Volume","Date","Emiten"
4050,4100,3500,3800,24711500,"2013-07-03","ECII"
3900,3900,3600,3600,543500,"2013-07-04","ECII"
3650,3825,3600,3825,1479000,"2013-07-05","ECII"
3825,3825,3725,3775,306500,"2013-07-08","ECII"
3750,3750,3725,3725,234000,"2013-07-09","ECII"
3700,3725,3675,3725,425500,"2013-07-10","ECII"
3725,3750,3725,3725,383500,"2013-07-11","ECII"
3725,3750,3700,3725,433500,"2013-07-12","ECII"
3725,3775,3725,3775,2500,"2013-07-15","ECII"
3725,3725,3650,3650,104500,"2013-07-16","ECII"
3625,3800,3575,3800,2344500,"2013-07-17","ECII"
3675,3800,3675,3700,45500,"2013-07-18","ECII"
3700,3750,3700,3750,3500,"2013-07-19","ECII"
3775,3875,3775,3875,513000,"2013-07-22","ECII"
3900,4100,3875,4100,32500,"2013-07-23","ECII"
4025,4025,3850,4025,20500,"2013-07-24","ECII"
3975,4000,3975,4000,34000,"2013-07-25","ECII"
3975,3975,3975,3975,363500,"2013-07-26","ECII"
3950,3950,3950,3950,4000,"2013-07-29","ECII"
3825,3825,3825,3825,11000,"2013-07-30","ECII"
3800,3950,3800,3950,4000,"2013-07-31","ECII"
3825,3850,3800,3825,198500,"2013-08-01","ECII"
3825,3825,3825,3825,198500,"2013-08-02","ECII"
3825,3825,3825,3825,0,"2013-08-12","ECII"
3825,3825,3825,3825,350500,"2013-08-13","ECII"
3850,3850,3850,3850,1000,"2013-08-14","ECII"
3850,3850,3850,3850,1000,"2013-08-15","ECII"
3650,3675,3650,3650,6500,"2013-08-16","ECII"
3700,3700,3650,3650,189500,"2013-08-19","ECII"
3550,3650,3550,3650,157500,"2013-08-20","ECII"
3550,3650,3550,3550,1059000,"2013-08-21","ECII"
3500,3500,3300,3500,961500,"2013-08-22","ECII"
3525,3525,3400,3450,1095500,"2013-08-23","ECII"
3400,3400,3200,3200,743000,"2013-08-26","ECII"
3100,3100,2775,3025,1370500,"2013-08-27","ECII"
2950,3125,2900,3125,974500,"2013-08-28","ECII"
3025,3100,3025,3100,151000,"2013-08-29","ECII"
3100,3100,3050,3050,236500,"2013-08-30","ECII"
3050,3050,3000,3050,199000,"2013-09-02","ECII"
3075,3275,3075,3275,1691500,"2013-09-03","ECII"
3275,3275,3275,3275,25000,"2013-09-04","ECII"
3300,3325,3250,3250,650000,"2013-09-05","ECII"
3225,3225,3075,3075,727500,"2013-09-06","ECII"
3075,3150,3075,3125,1163000,"2013-09-09","ECII"
3125,3125,3100,3100,506000,"2013-09-10","ECII"
3100,3100,3100,3100,226500,"2013-09-11","ECII"
3100,3125,3100,3125,414000,"2013-09-12","ECII"
3100,3100,3100,3100,252500,"2013-09-13","ECII"
3100,3100,3075,3075,315500,"2013-09-16","ECII"
3100,3100,3100,3100,512000,"2013-09-17","ECII"
3125,3125,3100,3100,160000,"2013-09-18","ECII"
3100,3375,3100,3375,6029500,"2013-09-19","ECII"
3375,3475,3375,3475,4170000,"2013-09-20","ECII"
3350,3525,3350,3500,679500,"2013-09-23","ECII"
3475,3525,3475,3525,3212500,"2013-09-24","ECII"
3450,3450,3400,3400,293500,"2013-09-25","ECII"
3400,3450,3400,3425,329500,"2013-09-26","ECII"
3450,3475,3450,3450,52500,"2013-09-27","ECII"
3400,3400,3375,3400,123000,"2013-09-30","ECII"
3450,3450,3450,3450,441000,"2013-10-01","ECII"
3475,3525,3475,3525,1461500,"2013-10-02","ECII"
3525,3525,3525,3525,52500,"2013-10-03","ECII"
3500,3500,3500,3500,215000,"2013-10-04","ECII"
3500,3500,3500,3500,71500,"2013-10-07","ECII"
3500,3500,3500,3500,25000,"2013-10-08","ECII"
3475,3475,3450,3450,114000,"2013-10-09","ECII"
3450,3450,3425,3450,63000,"2013-10-10","ECII"
3450,3475,3450,3450,113000,"2013-10-11","ECII"
3450,3450,3400,3400,94500,"2013-10-16","ECII"
3425,3425,3375,3375,84000,"2013-10-17","ECII"
3375,3475,3375,3375,703000,"2013-10-18","ECII"
3400,3400,3375,3375,544500,"2013-10-21","ECII"
3375,3375,3375,3375,449000,"2013-10-22","ECII"
3375,3450,3375,3425,589500,"2013-10-23","ECII"
3425,3425,3425,3425,12500,"2013-10-24","ECII"
3400,3400,3400,3400,35000,"2013-10-25","ECII"
3400,3400,3375,3400,38000,"2013-10-28","ECII"
3375,3375,3375,3375,35000,"2013-10-29","ECII"
3375,3375,3375,3375,35000,"2013-10-30","ECII"
3350,3350,3300,3300,143000,"2013-10-31","ECII"
3275,3275,3250,3250,159000,"2013-11-01","ECII"
3250,3250,3250,3250,31500,"2013-11-04","ECII"
3225,3225,3150,3150,187000,"2013-11-06","ECII"
3150,3175,3125,3175,45000,"2013-11-07","ECII"
3175,3200,3175,3200,447500,"2013-11-08","ECII"
3200,3250,3200,3200,245000,"2013-11-11","ECII"
3200,3225,3175,3175,234000,"2013-11-12","ECII"
3150,3150,3150,3150,29500,"2013-11-13","ECII"
3175,3225,3175,3200,582500,"2013-11-14","ECII"
3200,3200,3200,3200,29500,"2013-11-15","ECII"
3200,3225,3200,3200,89500,"2013-11-18","ECII"
3200,3200,3175,3200,85500,"2013-11-19","ECII"
3200,3200,3200,3200,52500,"2013-11-20","ECII"
3200,3200,3200,3200,617000,"2013-11-21","ECII"
3200,3300,3200,3275,324500,"2013-11-22","ECII"
3250,3400,3250,3325,2531500,"2013-11-25","ECII"
3325,3450,3325,3450,1978000,"2013-11-26","ECII"
3450,3550,3275,3275,4262000,"2013-11-27","ECII"
3325,3350,3275,3275,380000,"2013-11-28","ECII"
3275,3275,3100,3225,492000,"2013-11-29","ECII"
3200,3200,3150,3150,153500,"2013-12-02","ECII"
3125,3125,3075,3100,99500,"2013-12-03","ECII"
3075,3075,3050,3050,65000,"2013-12-04","ECII"
3050,3050,2950,2950,184000,"2013-12-05","ECII"
2925,2950,2900,2925,40500,"2013-12-06","ECII"
2950,2950,2950,2950,7000,"2013-12-09","ECII"
2950,2950,2950,2950,18500,"2013-12-10","ECII"
2925,2925,2925,2925,27500,"2013-12-11","ECII"
2900,2900,2850,2850,68000,"2013-12-12","ECII"
2875,2875,2850,2850,41500,"2013-12-13","ECII"
2850,2850,2825,2850,45000,"2013-12-16","ECII"
2850,2900,2850,2900,396500,"2013-12-17","ECII"
2875,2875,2825,2850,140500,"2013-12-18","ECII"
2850,2875,2825,2825,244500,"2013-12-19","ECII"
2825,2825,2800,2800,361000,"2013-12-20","ECII"
2800,2800,2750,2750,302000,"2013-12-23","ECII"
2750,2750,2700,2725,234000,"2013-12-24","ECII"
2725,2725,2725,2725,921000,"2013-12-27","ECII"
2775,2775,2775,2775,22500,"2013-12-30","ECII"
2775,2800,2750,2775,152500,"2014-01-02","ECII"
2775,2775,2700,2700,324500,"2014-01-03","ECII"
2700,2700,2695,2695,111900,"2014-01-06","ECII"
2690,2690,2680,2685,132400,"2014-01-07","ECII"
2685,2685,2680,2680,91000,"2014-01-08","ECII"
2675,2675,2665,2670,141800,"2014-01-09","ECII"
2665,2665,2660,2665,53100,"2014-01-10","ECII"
2665,2665,2645,2650,196700,"2014-01-13","ECII"
2650,2650,2600,2640,343500,"2014-01-15","ECII"
2635,2670,2630,2635,270600,"2014-01-16","ECII"
2630,2630,2500,2605,197000,"2014-01-17","ECII"
2605,2605,2585,2590,73000,"2014-01-20","ECII"
2595,2620,2595,2600,332500,"2014-01-21","ECII"
2595,2595,2585,2590,14200,"2014-01-22","ECII"
2585,2585,2580,2580,9000,"2014-01-23","ECII"
2550,2580,2550,2550,58700,"2014-01-24","ECII"
2540,2550,2530,2540,40800,"2014-01-27","ECII"
2525,2525,2500,2500,21100,"2014-01-28","ECII"
2500,2500,2500,2500,253300,"2014-01-29","ECII"
2500,2500,2480,2480,32500,"2014-01-30","ECII"
2480,2495,2475,2495,12300,"2014-02-03","ECII"
2490,2495,2465,2490,56500,"2014-02-04","ECII"
2495,2580,2495,2580,171400,"2014-02-05","ECII"
2580,2580,2555,2560,38800,"2014-02-06","ECII"
2565,2575,2560,2565,174000,"2014-02-07","ECII"
2565,2570,2550,2565,47600,"2014-02-10","ECII"
2565,2565,2550,2550,14900,"2014-02-11","ECII"
2550,2550,2545,2545,14300,"2014-02-12","ECII"
2540,2540,2515,2515,22300,"2014-02-13","ECII"
2515,2515,2495,2495,35100,"2014-02-14","ECII"
2500,2505,2490,2490,170600,"2014-02-17","ECII"
2490,2810,2480,2810,1125200,"2014-02-18","ECII"
2810,3065,2795,3000,1301500,"2014-02-19","ECII"
3000,3015,2975,3015,452300,"2014-02-20","ECII"
3010,3080,3010,3055,504300,"2014-02-21","ECII"
3055,3075,3015,3015,628400,"2014-02-24","ECII"
3010,3010,2700,3005,35100,"2014-02-25","ECII"
2810,2980,2810,2980,6700,"2014-02-26","ECII"
2970,2980,2850,2980,9300,"2014-02-27","ECII"
2930,2990,2930,2990,44400,"2014-02-28","ECII"
2985,2995,2985,2995,46500,"2014-03-03","ECII"
2990,3000,2970,2980,398000,"2014-03-04","ECII"
2980,2985,2975,2980,208000,"2014-03-05","ECII"
2980,2980,2950,2950,23700,"2014-03-06","ECII"
2945,2950,2940,2950,58400,"2014-03-07","ECII"
2950,2970,2935,2935,216100,"2014-03-10","ECII"
2935,2935,2780,2850,30900,"2014-03-11","ECII"
2850,2850,2835,2835,16600,"2014-03-12","ECII"
2835,2860,2835,2860,263700,"2014-03-13","ECII"
2860,2860,2840,2860,19200,"2014-03-14","ECII"
2860,2905,2860,2900,249600,"2014-03-17","ECII"
2900,2915,2900,2900,172900,"2014-03-18","ECII"
2900,2955,2895,2900,787100,"2014-03-19","ECII"
2895,2895,2785,2785,2041200,"2014-03-20","ECII"
2790,2825,2500,2500,151400,"2014-03-21","ECII"
2525,2645,2475,2500,1018300,"2014-03-24","ECII"
2505,2520,2490,2500,181700,"2014-03-25","ECII"
2500,2500,2300,2300,1226400,"2014-03-26","ECII"
2300,2310,2280,2295,1066500,"2014-03-27","ECII"
2295,2295,2290,2295,82200,"2014-03-28","ECII"
2300,2345,2295,2335,440500,"2014-04-01","ECII"
2330,2335,2260,2270,1677100,"2014-04-02","ECII"
2280,2280,2270,2270,73100,"2014-04-03","ECII"
2270,2270,2215,2235,21400,"2014-04-04","ECII"
2235,2235,2175,2175,99300,"2014-04-07","ECII"
2175,2175,2125,2125,69400,"2014-04-08","ECII"
2125,2125,2125,2125,0,"2014-04-09","ECII"
2125,2150,2070,2090,778600,"2014-04-10","ECII"
2090,2160,2090,2140,187500,"2014-04-11","ECII"
2140,2165,2140,2155,269000,"2014-04-14","ECII"
2175,2235,2175,2220,157400,"2014-04-15","ECII"
2250,2320,2170,2320,188100,"2014-04-16","ECII"
2305,2320,2250,2300,125400,"2014-04-17","ECII"
2300,2325,2300,2300,46600,"2014-04-21","ECII"
2260,2300,2210,2300,89600,"2014-04-22","ECII"
2250,2290,2250,2290,13900,"2014-04-23","ECII"
2300,2300,2250,2250,13200,"2014-04-24","ECII"
2250,2250,2250,2250,7300,"2014-04-25","ECII"
2250,2250,2215,2250,91500,"2014-04-28","ECII"
2250,2300,2230,2300,68000,"2014-04-29","ECII"
2330,2335,2300,2300,107000,"2014-04-30","ECII"
2250,2300,2230,2245,1464200,"2014-05-02","ECII"
2235,2300,2200,2290,27200,"2014-05-05","ECII"
2290,2300,2290,2300,70500,"2014-05-06","ECII"
2330,2330,2330,2330,5800,"2014-05-07","ECII"
2330,2335,2250,2290,29500,"2014-05-08","ECII"
2325,2330,2300,2300,137600,"2014-05-09","ECII"
2255,2345,2255,2345,34500,"2014-05-12","ECII"
2345,2355,2340,2340,67600,"2014-05-13","ECII"
2340,2355,2300,2355,380200,"2014-05-14","ECII"
2300,2330,2295,2320,1312400,"2014-05-16","ECII"
2330,2340,2330,2330,13000,"2014-05-19","ECII"
2290,2350,2290,2290,43700,"2014-05-20","ECII"
2215,2285,2210,2215,19000,"2014-05-21","ECII"
2225,2255,2200,2225,737000,"2014-05-22","ECII"
2170,2225,2140,2170,42700,"2014-05-23","ECII"
2150,2170,2070,2150,3038600,"2014-05-26","ECII"
2085,2150,2075,2085,28900,"2014-05-28","ECII"
1920,2125,1900,1920,857600,"2014-05-30","ECII"
1900,1950,1850,1900,53500,"2014-06-02","ECII"
1965,2035,1820,1965,515500,"2014-06-03","ECII"
1925,2065,1895,1925,94800,"2014-06-04","ECII"
1955,1955,1900,1920,125700,"2014-06-05","ECII"
1960,1960,1885,1960,51400,"2014-06-06","ECII"
1920,1945,1890,1920,18600,"2014-06-09","ECII"
1960,1960,1920,1960,6600,"2014-06-10","ECII"
1960,1960,1930,1960,36100,"2014-06-11","ECII"
1950,2010,1930,1950,122300,"2014-06-12","ECII"
1995,1995,1935,1995,235400,"2014-06-13","ECII"
1950,1970,1930,1950,2100,"2014-06-16","ECII"
1950,1950,1950,1950,6600,"2014-06-17","ECII"
2000,2000,1940,2000,14400,"2014-06-18","ECII"
1940,1955,1940,1940,28800,"2014-06-19","ECII"
1990,1990,1905,1990,27600,"2014-06-20","ECII"
1890,1990,1890,1890,17000,"2014-06-23","ECII"
1810,1840,1800,1810,555200,"2014-06-24","ECII"
1720,1810,1715,1720,20500,"2014-06-25","ECII"
1710,1720,1690,1710,84400,"2014-06-26","ECII"
1725,1745,1720,1725,156200,"2014-06-27","ECII"
1710,1720,1700,1710,91900,"2014-06-30","ECII"
1900,1900,1730,1900,288900,"2014-07-01","ECII"
1900,1900,1790,1900,36100,"2014-07-02","ECII"
1900,1940,1890,1900,126100,"2014-07-03","ECII"
1880,1940,1850,1880,41400,"2014-07-04","ECII"
1880,1880,1880,1880,53000,"2014-07-07","ECII"
1850,1900,1850,1850,68800,"2014-07-08","ECII"
1850,1850,1850,1850,0,"2014-07-09","ECII"
1800,1900,1755,1800,313100,"2014-07-10","ECII"
1840,1850,1750,1840,255300,"2014-07-11","ECII"
1865,1870,1850,1865,176400,"2014-07-14","ECII"
1865,1875,1800,1865,72700,"2014-07-15","ECII"
1800,1870,1800,1800,16200,"2014-07-16","ECII"
1720,1800,1720,1720,257400,"2014-07-17","ECII"
1730,1750,1700,1730,29800,"2014-07-18","ECII"
1655,1695,1655,1655,16500,"2014-07-21","ECII"
1660,1700,1650,1660,19800,"2014-07-22","ECII"
1600,1745,1600,1600,106800,"2014-07-23","ECII"
1685,1700,1600,1685,2300,"2014-07-24","ECII"
1950,1950,1950,1950,8200,"2014-07-25","ECII"
1770,1930,1760,1770,17500,"2014-08-04","ECII"
1715,1770,1695,1715,143500,"2014-08-05","ECII"
1650,1700,1650,1650,82300,"2014-08-06","ECII"
1650,1650,1640,1650,11400,"2014-08-07","ECII"
1650,1650,1650,1650,0,"2014-08-08","ECII"
1640,1640,1600,1640,56000,"2014-08-11","ECII"
1800,1840,1640,1800,17500,"2014-08-12","ECII"
1700,1790,1700,1700,28200,"2014-08-13","ECII"
1675,1760,1675,1675,560000,"2014-08-14","ECII"
1720,1750,1700,1720,17900,"2014-08-15","ECII"
1800,1800,1770,1800,5200,"2014-08-18","ECII"
1800,1800,1750,1800,32100,"2014-08-19","ECII"
1710,1850,1700,1710,320900,"2014-08-20","ECII"
1750,1750,1700,1750,515800,"2014-08-21","ECII"
1695,1900,1670,1695,57800,"2014-08-22","ECII"
1675,1700,1675,1675,4300,"2014-08-25","ECII"
1700,1750,1610,1700,562900,"2014-08-26","ECII"
1695,1725,1650,1695,25400,"2014-08-27","ECII"
1725,1725,1695,1725,30500,"2014-08-28","ECII"
1725,1760,1725,1725,28500,"2014-08-29","ECII"
1725,1725,1725,1725,500,"2014-09-01","ECII"
1725,1725,1725,1725,600,"2014-09-02","ECII"
1710,1720,1675,1710,4400,"2014-09-03","ECII"
1595,1670,1560,1595,71500,"2014-09-04","ECII"
1595,1600,1575,1595,84600,"2014-09-05","ECII"
1565,1600,1565,1565,148300,"2014-09-08","ECII"
1560,1565,1550,1560,23200,"2014-09-09","ECII"
1545,1550,1500,1545,271500,"2014-09-10","ECII"
1525,1545,1505,1525,64000,"2014-09-11","ECII"
1515,1600,1515,1515,165200,"2014-09-12","ECII"
1520,1600,1500,1520,72400,"2014-09-15","ECII"
1520,1550,1505,1520,72100,"2014-09-16","ECII"
1500,1500,1495,1500,138300,"2014-09-17","ECII"
1530,1540,1530,1530,38100,"2014-09-18","ECII"
1625,1625,1550,1625,533300,"2014-09-19","ECII"
1600,1625,1560,1600,40300,"2014-09-22","ECII"
1585,1625,1505,1585,38600,"2014-09-23","ECII"
1565,1580,1565,1565,74800,"2014-09-24","ECII"
1500,1575,1500,1500,1296600,"2014-09-25","ECII"
1450,1500,1415,1450,70000,"2014-09-26","ECII"
1380,1445,1380,1380,109400,"2014-09-29","ECII"
1320,1380,1295,1320,902800,"2014-09-30","ECII"
1350,1400,1345,1350,74600,"2014-10-01","ECII"
1290,1330,1280,1290,88000,"2014-10-02","ECII"
1210,1295,1210,1210,134700,"2014-10-03","ECII"
1180,1240,1165,1180,121300,"2014-10-06","ECII"
980,1170,935,980,5965800,"2014-10-07","ECII"
970,980,955,970,1221600,"2014-10-08","ECII"
1030,1150,975,1030,2994800,"2014-10-09","ECII"
1095,1095,1000,1095,1598500,"2014-10-10","ECII"
1165,1220,1100,1165,1165200,"2014-10-13","ECII"
1085,1175,1075,1085,2226500,"2014-10-14","ECII"
1085,1120,1085,1085,122500,"2014-10-15","ECII"
1070,1120,1070,1070,9658600,"2014-10-16","ECII"
1115,1115,1080,1115,92400,"2014-10-17","ECII"
1105,1155,1100,1105,221800,"2014-10-20","ECII"
1110,1120,1100,1110,7400,"2014-10-21","ECII"
1110,1145,1080,1110,139700,"2014-10-22","ECII"
1075,1140,1065,1075,313900,"2014-10-23","ECII"
1050,1050,1050,1050,65300,"2014-10-24","ECII"
1005,1130,990,1005,2578200,"2014-10-27","ECII"
1080,1110,1020,1080,1297000,"2014-10-28","ECII"
1070,1090,1060,1070,174700,"2014-10-29","ECII"
1065,1090,1060,1065,103300,"2014-10-30","ECII"
1060,1070,1050,1060,20900,"2014-10-31","ECII"
1085,1110,1055,1085,17300,"2014-11-03","ECII"
1100,1125,1090,1100,1381200,"2014-11-04","ECII"
1055,1090,1050,1055,188200,"2014-11-05","ECII"
1050,1090,1050,1050,3000,"2014-11-06","ECII"
1050,1070,1050,1050,36600,"2014-11-07","ECII"
1080,1080,1050,1080,15900,"2014-11-10","ECII"
1115,1165,1075,1115,762500,"2014-11-11","ECII"
1110,1145,1105,1110,46500,"2014-11-12","ECII"
1120,1130,1110,1120,97600,"2014-11-13","ECII"
1120,1130,1100,1120,82800,"2014-11-14","ECII"
1120,1120,1100,1115,47000,"2014-11-17","ECII"
1110,1115,1100,1110,12900,"2014-11-18","ECII"
1155,1155,1110,1155,16200,"2014-11-19","ECII"
1145,1200,1145,1145,110800,"2014-11-20","ECII"
1230,1250,1145,1230,500100,"2014-11-21","ECII"
1270,1350,1175,1270,873900,"2014-11-24","ECII"
1260,1320,1260,1260,554900,"2014-11-25","ECII"
1255,1280,1255,1255,210100,"2014-11-26","ECII"
1260,1270,1255,1260,334300,"2014-11-27","ECII"
1200,1260,1200,1200,758700,"2014-11-28","ECII"
1185,1190,1180,1180,132500,"2014-12-01","ECII"
1200,1230,1180,1190,195700,"2014-12-02","ECII"
1180,1230,1180,1200,19400,"2014-12-03","ECII"
1235,1235,1210,1220,7600,"2014-12-04","ECII"
1200,1200,1195,1200,243600,"2014-12-05","ECII"
1200,1205,1195,1200,754000,"2014-12-08","ECII"
1200,1200,1190,1200,619600,"2014-12-09","ECII"
1280,1280,1190,1195,1316300,"2014-12-10","ECII"
1200,1200,1175,1175,1351700,"2014-12-11","ECII"
1210,1210,1210,1210,100,"2014-12-12","ECII"
1170,1170,1105,1120,281300,"2014-12-15","ECII"
1105,1150,1095,1140,108800,"2014-12-16","ECII"
1100,1140,1090,1120,162800,"2014-12-17","ECII"
1090,1125,1080,1090,118200,"2014-12-18","ECII"
1120,1120,1120,1120,27400,"2014-12-19","ECII"
1050,1155,1050,1120,19100,"2014-12-22","ECII"
1055,1145,1030,1040,614000,"2014-12-23","ECII"
1010,1095,1010,1010,70300,"2014-12-24","ECII"
1015,1050,1010,1010,21400,"2014-12-29","ECII"
1010,1090,1010,1090,40700,"2014-12-30","ECII"
1020,1050,1020,1050,1700,"2015-01-02","ECII"
1040,1095,1020,1030,52400,"2015-01-05","ECII"
1030,1035,1020,1025,28700,"2015-01-06","ECII"
1020,1030,1020,1030,12700,"2015-01-07","ECII"
1015,1035,1015,1025,5900,"2015-01-08","ECII"
1025,1045,1015,1025,20900,"2015-01-09","ECII"
1015,1075,975,1000,988300,"2015-01-12","ECII"
980,995,975,980,234300,"2015-01-13","ECII"
980,980,945,945,1167700,"2015-01-14","ECII"
945,995,910,945,396100,"2015-01-15","ECII"
955,955,915,940,437300,"2015-01-16","ECII"
940,940,905,910,188100,"2015-01-19","ECII"
910,920,885,905,406500,"2015-01-20","ECII"
880,955,880,950,823300,"2015-01-21","ECII"
950,960,935,945,3918400,"2015-01-22","ECII"
950,955,945,950,5574800,"2015-01-23","ECII"
950,950,945,950,1681200,"2015-01-26","ECII"
950,960,945,960,626100,"2015-01-27","ECII"
965,1060,965,1040,248200,"2015-01-28","ECII"
1030,1070,1030,1045,151600,"2015-01-29","ECII"
1060,1060,1045,1045,401900,"2015-01-30","ECII"
1030,1035,1030,1030,175200,"2015-02-02","ECII"
1030,1050,1030,1030,130300,"2015-02-03","ECII"
1030,1030,1030,1030,163400,"2015-02-04","ECII"
1020,1030,1020,1020,75200,"2015-02-05","ECII"
1020,1020,1020,1020,120000,"2015-02-06","ECII"
1020,1160,1020,1160,2547100,"2015-02-09","ECII"
1160,1220,1090,1190,3374400,"2015-02-10","ECII"
1190,1250,1190,1240,4062800,"2015-02-11","ECII"
1245,1340,1245,1340,5101000,"2015-02-12","ECII"
1340,1375,1340,1355,2468200,"2015-02-13","ECII"
1355,1440,1355,1415,12607200,"2015-02-16","ECII"
1415,1445,1415,1435,7680200,"2015-02-17","ECII"
1435,1460,1435,1445,4548600,"2015-02-18","ECII"
1445,1475,1445,1465,3958200,"2015-02-20","ECII"
1465,1475,1450,1470,2812900,"2015-02-23","ECII"
1470,1490,1460,1470,5622700,"2015-02-24","ECII"
1470,1490,1470,1475,3977800,"2015-02-25","ECII"
1475,1525,1475,1515,7977100,"2015-02-26","ECII"
1515,1565,1515,1560,4280600,"2015-02-27","ECII"
1560,1600,1560,1600,2705300,"2015-03-02","ECII"
1600,1715,1600,1660,1867200,"2015-03-03","ECII"
1660,1695,1590,1610,1191000,"2015-03-04","ECII"
1580,1630,1550,1580,682400,"2015-03-05","ECII"
1580,1585,1455,1505,975400,"2015-03-06","ECII"
1505,1630,1500,1595,1123500,"2015-03-09","ECII"
1600,1665,1600,1665,690700,"2015-03-10","ECII"
1665,1665,1620,1655,772300,"2015-03-11","ECII"
1655,1670,1635,1635,437400,"2015-03-12","ECII"
1640,1640,1500,1500,538100,"2015-03-13","ECII"
1550,1550,1300,1300,463500,"2015-03-16","ECII"
1305,1315,1155,1310,394700,"2015-03-17","ECII"
1260,1325,1250,1250,312500,"2015-03-18","ECII"
1300,1300,1250,1265,30500,"2015-03-19","ECII"
1250,1255,1155,1170,108600,"2015-03-20","ECII"
1170,1300,1150,1160,57200,"2015-03-23","ECII"
1165,1250,1160,1165,1595000,"2015-03-24","ECII"
1165,1225,1165,1200,42300,"2015-03-25","ECII"
1200,1240,1195,1195,37900,"2015-03-26","ECII"
1195,1280,1195,1280,18300,"2015-03-27","ECII"
1285,1300,1270,1270,63500,"2015-03-30","ECII"
1270,1350,1270,1325,407700,"2015-03-31","ECII"
1320,1360,1315,1340,361300,"2015-04-01","ECII"
1340,1435,1340,1385,630000,"2015-04-02","ECII"
1380,1445,1380,1390,437400,"2015-04-06","ECII"
1390,1400,1375,1375,602200,"2015-04-07","ECII"
1385,1385,1270,1270,250200,"2015-04-08","ECII"
1270,1295,1265,1265,57000,"2015-04-09","ECII"
1250,1270,1245,1245,69700,"2015-04-10","ECII"
1240,1240,1240,1240,5200,"2015-04-13","ECII"
1240,1240,1240,1240,0,"2015-04-14","ECII"
1240,1240,1240,1240,0,"2015-04-15","ECII"
1230,1230,1230,1230,900,"2015-04-16","ECII"
1230,1230,1230,1230,20200,"2015-04-17","ECII"
990,1200,990,1200,25700,"2015-04-20","ECII"
1200,1200,1200,1200,0,"2015-04-21","ECII"
1130,1150,1130,1150,4700,"2015-04-22","ECII"
1250,1250,1130,1130,17700,"2015-04-23","ECII"
1130,1130,1125,1125,256600,"2015-04-24","ECII"
1125,1125,1125,1125,79700,"2015-04-27","ECII"
1125,1125,1125,1125,133500,"2015-04-28","ECII"
1125,1125,1125,1125,8500,"2015-04-29","ECII"
1125,1300,1125,1300,6400,"2015-04-30","ECII"
1300,1300,1300,1300,0,"2015-05-04","ECII"
1130,1130,1130,1130,5400,"2015-05-05","ECII"
1230,1330,1230,1330,1200,"2015-05-06","ECII"
1330,1330,1330,1330,0,"2015-05-07","ECII"
1175,1240,1175,1190,17700,"2015-05-08","ECII"
1130,1130,1130,1130,300,"2015-05-11","ECII"
1130,1130,1130,1130,10200,"2015-05-12","ECII"
1125,1125,1125,1125,100,"2015-05-13","ECII"
1125,1130,1125,1125,403500,"2015-05-15","ECII"
1125,1125,1125,1125,130900,"2015-05-18","ECII"
1110,1120,1100,1120,210000,"2015-05-19","ECII"
1120,1120,1120,1120,0,"2015-05-20","ECII"
1120,1120,1120,1120,0,"2015-05-21","ECII"
1120,1120,1120,1120,0,"2015-05-22","ECII"
1120,1120,1120,1120,0,"2015-05-25","ECII"
1110,1110,1105,1105,2300,"2015-05-26","ECII"
1105,1110,1070,1110,302800,"2015-05-27","ECII"
1105,1185,1105,1160,9500,"2015-05-28","ECII"
1160,1160,1155,1155,300,"2015-05-29","ECII"
1105,1105,1105,1105,20300,"2015-06-01","ECII"
1110,1160,1105,1160,21600,"2015-06-03","ECII"
1245,1245,1240,1240,1200,"2015-06-04","ECII"
1240,1240,1240,1240,100,"2015-06-05","ECII"
1240,1240,1235,1235,1500,"2015-06-08","ECII"
1235,1235,1235,1235,0,"2015-06-09","ECII"
1105,1200,1100,1115,114700,"2015-06-10","ECII"
1105,1245,1100,1210,1174600,"2015-06-11","ECII"
1210,1295,1200,1295,1487800,"2015-06-12","ECII"
1295,1300,1265,1295,269600,"2015-06-15","ECII"
1320,1320,1250,1320,2800,"2015-06-16","ECII"
1295,1295,1200,1295,13900,"2015-06-17","ECII"
1215,1295,1215,1295,10300,"2015-06-18","ECII"
1215,1225,1215,1215,7100,"2015-06-19","ECII"
1215,1215,1215,1215,0,"2015-06-22","ECII"
1215,1215,1215,1215,0,"2015-06-23","ECII"
1215,1215,1215,1215,0,"2015-06-24","ECII"
1295,1295,1295,1295,100,"2015-06-25","ECII"
1295,1295,1100,1155,10000,"2015-06-26","ECII"
1290,1290,1290,1290,2500,"2015-06-29","ECII"
1290,1290,1290,1290,1500,"2015-06-30","ECII"
1200,1200,1115,1195,3200,"2015-07-01","ECII"
1200,1200,1160,1160,530100,"2015-07-02","ECII"
1120,1155,1105,1105,26300,"2015-07-03","ECII"
1050,1145,1050,1060,342600,"2015-07-06","ECII"
1070,1070,1070,1070,900,"2015-07-07","ECII"
1070,1070,1070,1070,0,"2015-07-08","ECII"
1050,1070,1050,1070,13300,"2015-07-09","ECII"
1135,1135,1030,1030,900,"2015-07-10","ECII"
1050,1140,1050,1100,10000,"2015-07-13","ECII"
1100,1100,1100,1100,300,"2015-07-14","ECII"
1055,1055,1050,1050,78600,"2015-07-15","ECII"
1050,1050,1050,1050,0,"2015-07-22","ECII"
1130,1130,1130,1130,100,"2015-07-23","ECII"
1130,1130,1130,1130,0,"2015-07-24","ECII"
1115,1230,1115,1230,51200,"2015-07-27","ECII"
1180,1180,1180,1180,9300,"2015-07-28","ECII"
1230,1295,1230,1295,48200,"2015-07-29","ECII"
1295,1295,1295,1295,0,"2015-07-30","ECII"
1295,1295,1295,1295,0,"2015-07-31","ECII"
1295,1295,1295,1295,0,"2015-08-03","ECII"
1345,1345,1200,1200,21100,"2015-08-04","ECII"
1200,1200,1070,1085,13200,"2015-08-05","ECII"
1085,1180,1085,1180,500,"2015-08-06","ECII"
1180,1180,1180,1180,0,"2015-08-07","ECII"
1180,1180,1180,1180,0,"2015-08-10","ECII"
1050,1050,1025,1025,24600,"2015-08-11","ECII"
1000,1025,850,1000,300800,"2015-08-12","ECII"
1000,1000,1000,1000,200,"2015-08-13","ECII"
950,1000,950,1000,749800,"2015-08-14","ECII"
1000,1000,785,1000,400,"2015-08-18","ECII"
1100,1100,1100,1100,100,"2015-08-19","ECII"
1000,1000,1000,1000,2000,"2015-08-20","ECII"
1000,1000,1000,1000,0,"2015-08-21","ECII"
950,950,780,950,1600,"2015-08-24","ECII"
855,935,855,935,2200,"2015-08-25","ECII"
935,935,935,935,0,"2015-08-26","ECII"
935,935,870,935,300,"2015-08-27","ECII"
935,935,935,935,0,"2015-08-28","ECII"
935,935,935,935,0,"2015-08-31","ECII"
855,935,845,935,5000,"2015-09-01","ECII"
935,935,860,860,200,"2015-09-02","ECII"
920,920,920,920,200,"2015-09-03","ECII"
1005,1100,1005,1100,800,"2015-09-04","ECII"
1100,1100,1100,1100,0,"2015-09-07","ECII"
1100,1100,1100,1100,0,"2015-09-08","ECII"
1045,1045,990,995,600,"2015-09-09","ECII"
995,1035,905,1035,400,"2015-09-10","ECII"
1035,1035,1035,1035,0,"2015-09-11","ECII"
1035,1035,1035,1035,0,"2015-09-14","ECII"
1035,1035,1035,1035,0,"2015-09-15","ECII"
1035,1035,1035,1035,0,"2015-09-16","ECII"
1035,1035,1035,1035,0,"2015-09-17","ECII"
1035,1035,1035,1035,0,"2015-09-18","ECII"
1035,1035,1035,1035,0,"2015-09-21","ECII"
1035,1035,935,1035,300,"2015-09-22","ECII"
950,1030,945,945,5500,"2015-09-23","ECII"
955,955,860,955,9800,"2015-09-25","ECII"
880,980,880,980,1200,"2015-09-28","ECII"
980,980,980,980,0,"2015-09-29","ECII"
980,980,885,885,257000,"2015-09-30","ECII"
950,950,950,950,100,"2015-10-01","ECII"
870,870,870,870,800,"2015-10-02","ECII"
930,1020,930,980,1624100,"2015-10-05","ECII"
980,980,980,980,10000,"2015-10-06","ECII"
980,980,980,980,2068200,"2015-10-07","ECII"
980,980,980,980,0,"2015-10-08","ECII"
1050,1050,1050,1050,100,"2015-10-09","ECII"
1050,1050,1050,1050,0,"2015-10-12","ECII"
1045,1050,945,1045,2203200,"2015-10-13","ECII"
1045,1045,1045,1045,500,"2015-10-15","ECII"
1045,1045,1045,1045,500,"2015-10-16","ECII"
1045,1045,1045,1045,0,"2015-10-19","ECII"
1030,1030,1030,1030,1050000,"2015-10-20","ECII"
1030,1030,1030,1030,0,"2015-10-21","ECII"
1000,1000,1000,1000,530000,"2015-10-22","ECII"
1030,1030,1030,1030,700,"2015-10-23","ECII"
1030,1030,1030,1030,0,"2015-10-26","ECII"
1030,1030,1030,1030,0,"2015-10-27","ECII"
1030,1030,1030,1030,0,"2015-10-28","ECII"
1030,1030,1030,1030,0,"2015-10-29","ECII"
1030,1030,1030,1030,0,"2015-10-30","ECII"
1020,1020,1020,1020,1077100,"2015-11-02","ECII"
1020,1020,1020,1020,0,"2015-11-03","ECII"
1020,1020,1020,1020,0,"2015-11-04","ECII"
1020,1020,1020,1020,0,"2015-11-05","ECII"
1020,1020,1020,1020,0,"2015-11-06","ECII"
1020,1020,1020,1020,0,"2015-11-09","ECII"
920,1015,920,1015,1200,"2015-11-10","ECII"
920,920,915,915,6400,"2015-11-11","ECII"
825,900,825,825,265000,"2015-11-12","ECII"
745,820,745,745,320000,"2015-11-13","ECII"
680,745,680,745,240500,"2015-11-16","ECII"
700,745,700,710,200200,"2015-11-17","ECII"
710,745,710,715,201300,"2015-11-18","ECII"
680,745,680,745,1004500,"2015-11-19","ECII"
700,740,700,740,200,"2015-11-20","ECII"
700,740,680,740,300,"2015-11-23","ECII"
740,740,685,700,32200,"2015-11-24","ECII"
680,700,680,685,10800,"2015-11-25","ECII"
690,725,690,725,700,"2015-11-26","ECII"
720,720,685,685,5900,"2015-11-27","ECII"
705,705,685,685,120300,"2015-11-30","ECII"
685,760,685,760,4100,"2015-12-01","ECII"
685,810,685,810,12200,"2015-12-02","ECII"
730,800,730,800,5800,"2015-12-03","ECII"
730,730,730,730,100,"2015-12-04","ECII"
720,720,690,690,4500,"2015-12-07","ECII"
685,685,685,685,20800,"2015-12-08","ECII"
685,685,685,685,0,"2015-12-09","ECII"
685,685,685,685,25800,"2015-12-10","ECII"
685,685,685,685,300,"2015-12-11","ECII"
785,785,785,785,100,"2015-12-14","ECII"
715,800,715,800,6900,"2015-12-15","ECII"
730,850,730,850,600,"2015-12-16","ECII"
770,770,770,770,1500,"2015-12-17","ECII"
770,770,770,770,0,"2015-12-18","ECII"
770,770,770,770,0,"2015-12-21","ECII"
710,800,710,800,2000,"2015-12-22","ECII"
725,895,725,895,1300,"2015-12-23","ECII"
895,895,895,895,0,"2015-12-28","ECII"
895,895,810,890,900,"2015-12-29","ECII"
850,850,815,850,40400,"2015-12-30","ECII"
770,890,770,890,1400,"2016-01-04","ECII"
895,900,895,900,2900,"2016-01-05","ECII"
825,920,825,920,2300,"2016-01-06","ECII"
830,890,830,890,5500,"2016-01-07","ECII"
950,950,810,850,4300,"2016-01-08","ECII"
850,850,800,800,1400,"2016-01-11","ECII"
840,840,840,840,9200,"2016-01-12","ECII"
780,780,765,765,30100,"2016-01-13","ECII"
765,800,765,765,88500,"2016-01-14","ECII"
765,780,760,780,90000,"2016-01-15","ECII"
720,790,720,790,11000,"2016-01-18","ECII"
730,790,715,790,11500,"2016-01-19","ECII"
750,750,725,750,2100,"2016-01-20","ECII"
745,750,745,750,500,"2016-01-21","ECII"
725,725,725,725,1900,"2016-01-22","ECII"
725,725,700,700,8700,"2016-01-25","ECII"
655,710,655,700,95400,"2016-01-26","ECII"
700,700,700,700,200,"2016-01-27","ECII"
640,710,640,710,12100,"2016-01-28","ECII"
655,700,655,700,5100,"2016-01-29","ECII"
675,700,670,700,13100,"2016-02-01","ECII"
660,700,660,700,7100,"2016-02-02","ECII"
685,695,685,695,300,"2016-02-03","ECII"
650,695,645,695,11900,"2016-02-04","ECII"
655,700,655,700,1100,"2016-02-05","ECII"
645,700,645,700,800,"2016-02-09","ECII"
700,700,700,700,200,"2016-02-10","ECII"
675,700,675,700,820000,"2016-02-11","ECII"
700,700,700,700,500,"2016-02-12","ECII"
700,700,700,700,1000,"2016-02-15","ECII"
700,700,700,700,0,"2016-02-16","ECII"
700,700,700,700,0,"2016-02-17","ECII"
660,700,655,700,12500,"2016-02-18","ECII"
715,715,715,715,500,"2016-02-19","ECII"
715,715,715,715,0,"2016-02-22","ECII"
715,715,715,715,0,"2016-02-23","ECII"
715,715,715,715,2000,"2016-02-24","ECII"
715,715,715,715,1000,"2016-02-25","ECII"
715,715,715,715,0,"2016-02-26","ECII"
700,715,700,715,300,"2016-02-29","ECII"
715,715,715,715,4700,"2016-03-01","ECII"
800,800,800,800,200,"2016-03-02","ECII"
800,800,725,800,25300,"2016-03-03","ECII"
800,800,735,740,285500,"2016-03-04","ECII"
745,750,735,735,26700,"2016-03-07","ECII"
710,800,700,710,15000,"2016-03-08","ECII"
715,720,710,710,21500,"2016-03-10","ECII"
NA,NA,NA,NA,NA,"2016-03-11","ECII"
NA,NA,NA,NA,NA,"2016-03-14","ECII"
770,770,770,770,200,"2016-03-15","ECII"
710,710,695,700,143000,"2016-03-16","ECII"
655,695,655,675,547300,"2016-03-17","ECII"
665,665,625,660,171200,"2016-03-18","ECII"
655,670,655,670,83100,"2016-03-21","ECII"
670,670,665,665,25600,"2016-03-22","ECII"
665,665,655,665,20000,"2016-03-23","ECII"
745,745,660,670,60800,"2016-03-24","ECII"
655,655,655,655,61000,"2016-03-28","ECII"
670,670,655,655,479000,"2016-03-29","ECII"
670,670,670,670,1000,"2016-03-30","ECII"
670,670,670,670,0,"2016-03-31","ECII"
670,670,670,670,100,"2016-04-01","ECII"
650,650,630,650,20500,"2016-04-04","ECII"
630,660,610,650,6100,"2016-04-05","ECII"
655,670,655,655,16000,"2016-04-06","ECII"
670,670,665,665,900,"2016-04-07","ECII"
610,665,610,665,700,"2016-04-08","ECII"
NA,NA,NA,NA,NA,"2016-04-11","ECII"
670,670,665,665,11400,"2016-04-12","ECII"
NA,NA,NA,NA,NA,"2016-04-13","ECII"
NA,NA,NA,NA,NA,"2016-04-14","ECII"
NA,NA,NA,NA,NA,"2016-04-15","ECII"
NA,NA,NA,NA,NA,"2016-04-18","ECII"
665,665,665,665,0,"2016-04-19","ECII"
650,670,600,610,246400,"2016-04-20","ECII"
610,630,585,630,30000,"2016-04-21","ECII"
625,625,600,625,5600,"2016-04-22","ECII"
625,640,620,640,5700,"2016-04-25","ECII"
640,645,620,645,5200,"2016-04-26","ECII"
645,645,600,645,1200,"2016-04-27","ECII"
650,650,650,650,20300,"2016-04-28","ECII"
650,650,610,650,10400,"2016-04-29","ECII"
650,650,600,650,9800,"2016-05-02","ECII"
620,625,620,620,25300,"2016-05-03","ECII"
610,610,575,600,14400,"2016-05-04","ECII"
540,585,540,585,42000,"2016-05-09","ECII"
545,555,545,550,10100,"2016-05-10","ECII"
545,625,545,545,24500,"2016-05-11","ECII"
530,545,530,545,1900,"2016-05-12","ECII"
545,545,530,540,5700,"2016-05-13","ECII"
505,585,505,540,29200,"2016-05-16","ECII"
515,515,510,510,6200,"2016-05-17","ECII"
545,550,490,496,65700,"2016-05-18","ECII"
490,500,490,496,21500,"2016-05-19","ECII"
490,496,490,496,6800,"2016-05-20","ECII"
488,496,488,496,2100,"2016-05-23","ECII"
492,510,488,510,14200,"2016-05-24","ECII"
500,505,490,505,218100,"2016-05-25","ECII"
505,505,496,500,22400,"2016-05-26","ECII"
510,510,490,490,600,"2016-05-27","ECII"
490,490,488,490,131800,"2016-05-30","ECII"
488,488,482,484,51500,"2016-05-31","ECII"
482,484,480,484,83700,"2016-06-01","ECII"
484,484,472,484,1700,"2016-06-02","ECII"
484,488,478,484,8800,"2016-06-03","ECII"
490,490,484,484,1900,"2016-06-06","ECII"
484,484,482,482,129100,"2016-06-07","ECII"
480,484,480,484,15100,"2016-06-08","ECII"
498,498,476,482,78500,"2016-06-09","ECII"
482,484,480,484,27900,"2016-06-10","ECII"
484,484,480,482,2900,"2016-06-13","ECII"
482,482,480,482,30000,"2016-06-14","ECII"
470,482,468,482,11000,"2016-06-15","ECII"
470,480,470,480,300,"2016-06-16","ECII"
480,482,476,482,51500,"2016-06-17","ECII"
482,482,474,482,38400,"2016-06-20","ECII"
482,482,482,482,26000,"2016-06-21","ECII"
470,535,470,484,145000,"2016-06-22","ECII"
484,520,482,498,59100,"2016-06-23","ECII"
486,498,484,498,6800,"2016-06-24","ECII"
480,486,470,486,24400,"2016-06-27","ECII"
490,498,476,486,11800,"2016-06-28","ECII"
498,498,486,486,8900,"2016-06-29","ECII"
498,550,486,500,63200,"2016-06-30","ECII"
500,500,500,500,500,"2016-07-01","ECII"
480,500,468,500,40700,"2016-07-11","ECII"
460,498,460,498,5900,"2016-07-12","ECII"
500,505,480,500,115500,"2016-07-13","ECII"
500,500,498,500,281200,"2016-07-14","ECII"
500,625,500,515,131700,"2016-07-15","ECII"
500,510,494,500,49200,"2016-07-18","ECII"
510,545,510,510,55500,"2016-07-19","ECII"
520,540,510,520,274200,"2016-07-20","ECII"
525,545,510,520,37100,"2016-07-21","ECII"
520,535,520,520,21000,"2016-07-22","ECII"
530,555,530,550,193400,"2016-07-25","ECII"
550,590,515,550,31900,"2016-07-26","ECII"
560,580,525,540,146600,"2016-07-27","ECII"
540,555,525,540,14300,"2016-07-28","ECII"
550,585,550,550,132600,"2016-07-29","ECII"
550,565,540,540,141200,"2016-08-01","ECII"
540,540,530,540,7600,"2016-08-02","ECII"
550,550,535,535,34400,"2016-08-03","ECII"
530,540,525,530,25200,"2016-08-04","ECII"
525,545,525,535,325900,"2016-08-05","ECII"
515,525,510,520,685700,"2016-08-08","ECII"
550,550,520,535,26700,"2016-08-09","ECII"
525,535,525,535,600,"2016-08-10","ECII"
520,535,520,535,600,"2016-08-11","ECII"
500,535,500,530,130500,"2016-08-12","ECII"
515,515,505,515,236000,"2016-08-15","ECII"
505,515,505,515,15600,"2016-08-16","ECII"
500,530,500,505,4700,"2016-08-18","ECII"
505,515,505,515,2600,"2016-08-19","ECII"
500,515,500,515,20100,"2016-08-22","ECII"
515,515,515,515,1e+05,"2016-08-23","ECII"
505,535,505,520,185200,"2016-08-24","ECII"
500,515,500,505,1200,"2016-08-25","ECII"
505,505,505,505,900,"2016-08-26","ECII"
505,515,505,515,10100,"2016-08-29","ECII"
500,515,468,515,38900,"2016-08-30","ECII"
515,515,505,515,4200,"2016-08-31","ECII"
515,530,515,525,5500,"2016-09-01","ECII"
525,525,525,525,200,"2016-09-02","ECII"
525,525,525,525,0,"2016-09-05","ECII"
525,525,525,525,1000,"2016-09-06","ECII"
525,525,525,525,0,"2016-09-07","ECII"
500,535,480,505,165400,"2016-09-08","ECII"
530,540,500,525,349200,"2016-09-09","ECII"
540,545,520,520,41500,"2016-09-13","ECII"
540,540,505,525,38800,"2016-09-14","ECII"
510,525,510,525,2300,"2016-09-15","ECII"
525,525,515,525,4900,"2016-09-16","ECII"
525,525,525,525,0,"2016-09-19","ECII"
505,505,505,505,1000,"2016-09-20","ECII"
505,505,505,505,0,"2016-09-21","ECII"
505,505,490,500,3111500,"2016-09-22","ECII"
500,500,500,500,0,"2016-09-23","ECII"
505,505,505,505,20000,"2016-09-26","ECII"
505,505,500,500,23300,"2016-09-27","ECII"
500,500,500,500,1200,"2016-09-28","ECII"
492,500,492,500,90100,"2016-09-29","ECII"
500,500,500,500,0,"2016-09-30","ECII"
500,500,500,500,22800,"2016-10-03","ECII"
500,510,500,510,20200,"2016-10-04","ECII"
510,510,510,510,0,"2016-10-05","ECII"
505,505,490,505,1600,"2016-10-06","ECII"
490,496,484,496,278600,"2016-10-07","ECII"
496,496,484,496,10100,"2016-10-10","ECII"
496,500,486,486,9400,"2016-10-11","ECII"
480,510,480,505,22400,"2016-10-12","ECII"
500,500,498,500,236800,"2016-10-13","ECII"
500,500,500,500,14500,"2016-10-14","ECII"
505,505,500,500,75100,"2016-10-17","ECII"
486,500,486,500,914500,"2016-10-18","ECII"
488,500,488,500,794800,"2016-10-19","ECII"
490,500,490,500,471200,"2016-10-20","ECII"
484,500,484,500,717900,"2016-10-21","ECII"
500,500,500,500,0,"2016-10-24","ECII"
500,500,500,500,2500,"2016-10-25","ECII"
500,500,500,500,113800,"2016-10-26","ECII"
500,500,500,500,0,"2016-10-27","ECII"
530,530,525,525,400,"2016-10-28","ECII"
505,525,500,525,592600,"2016-10-31","ECII"
525,550,510,510,404400,"2016-11-01","ECII"
510,510,510,510,1300,"2016-11-02","ECII"
550,550,500,535,100600,"2016-11-03","ECII"
535,535,535,535,0,"2016-11-04","ECII"
535,535,505,505,2000,"2016-11-07","ECII"
505,530,505,530,24100,"2016-11-08","ECII"
580,580,580,580,100,"2016-11-09","ECII"
545,570,530,550,33200,"2016-11-10","ECII"
580,580,505,550,2900,"2016-11-11","ECII"
530,550,500,550,59100,"2016-11-14","ECII"
520,550,520,550,60200,"2016-11-15","ECII"
550,550,520,540,2500,"2016-11-16","ECII"
530,550,515,545,90300,"2016-11-17","ECII"
515,570,515,545,67100,"2016-11-18","ECII"
515,540,500,530,3,"2016-11-21","ECII"
505,525,500,525,111900,"2016-11-22","ECII"
505,550,500,525,652800,"2016-11-23","ECII"
505,510,500,510,549700,"2016-11-24","ECII"
500,510,500,505,1296300,"2016-11-25","ECII"
505,510,500,510,584200,"2016-11-28","ECII"
500,515,500,515,47800,"2016-11-29","ECII"
510,530,510,530,3700,"2016-11-30","ECII"
530,535,530,535,21300,"2016-12-01","ECII"
505,540,505,535,220300,"2016-12-02","ECII"
510,545,510,545,4800,"2016-12-05","ECII"
540,550,540,550,340000,"2016-12-06","ECII"
550,550,550,550,124800,"2016-12-07","ECII"
550,550,550,550,1000,"2016-12-08","ECII"
555,555,555,555,60000,"2016-12-09","ECII"
555,555,555,555,10200,"2016-12-13","ECII"
515,555,515,555,36000,"2016-12-14","ECII"
560,560,560,560,500,"2016-12-15","ECII"
560,560,550,560,11100,"2016-12-16","ECII"
560,560,560,560,1000,"2016-12-19","ECII"
560,560,560,560,20000,"2016-12-20","ECII"
560,560,510,560,47900,"2016-12-21","ECII"
510,570,510,570,24400,"2016-12-22","ECII"
560,570,560,570,12000,"2016-12-23","ECII"
570,585,570,585,21300,"2016-12-27","ECII"
585,585,580,585,9900,"2016-12-28","ECII"
585,585,585,585,15200,"2016-12-29","ECII"
585,600,530,600,184500,"2016-12-30","ECII"
600,600,600,600,0,"2017-01-02","ECII"
600,610,590,610,4200,"2017-01-03","ECII"
610,620,610,620,12900,"2017-01-04","ECII"
620,650,620,620,72900,"2017-01-05","ECII"
620,620,605,620,7500,"2017-01-06","ECII"
620,620,620,620,500,"2017-01-09","ECII"
620,620,620,620,1900,"2017-01-10","ECII"
620,650,620,650,1200,"2017-01-11","ECII"
650,675,650,675,10000,"2017-01-12","ECII"
665,690,665,690,44700,"2017-01-13","ECII"
690,700,645,690,33400,"2017-01-16","ECII"
690,690,690,690,14900,"2017-01-17","ECII"
690,690,690,690,6900,"2017-01-18","ECII"
690,690,690,690,3400,"2017-01-19","ECII"
690,690,690,690,10800,"2017-01-20","ECII"
690,690,640,685,582400,"2017-01-23","ECII"
690,690,690,690,5000,"2017-01-24","ECII"
690,690,690,690,1000,"2017-01-25","ECII"
690,690,690,690,10000,"2017-01-26","ECII"
690,690,690,690,50000,"2017-01-27","ECII"
690,690,640,690,81500,"2017-01-30","ECII"
690,690,690,690,50000,"2017-01-31","ECII"
690,695,690,695,11000,"2017-02-01","ECII"
690,690,690,690,550000,"2017-02-02","ECII"
690,690,690,690,7000,"2017-02-03","ECII"
690,690,690,690,360000,"2017-02-06","ECII"
690,690,690,690,1e+05,"2017-02-07","ECII"
640,700,590,690,135100,"2017-02-08","ECII"
690,690,690,690,50000,"2017-02-09","ECII"
690,690,690,690,5000,"2017-02-10","ECII"
690,690,690,690,10000,"2017-02-13","ECII"
690,690,690,690,110000,"2017-02-14","ECII"
690,690,690,690,0,"2017-02-15","ECII"
690,690,690,690,60000,"2017-02-16","ECII"
690,690,690,690,1e+05,"2017-02-17","ECII"
680,690,680,690,100100,"2017-02-20","ECII"
690,690,690,690,1e+05,"2017-02-21","ECII"
545,690,545,690,50600,"2017-02-22","ECII"
685,700,600,700,55700,"2017-02-23","ECII"
605,700,605,700,40100,"2017-02-24","ECII"
700,700,700,700,10000,"2017-02-27","ECII"
700,700,700,700,1200,"2017-02-28","ECII"
700,700,700,700,10000,"2017-03-01","ECII"
700,700,700,700,8000,"2017-03-02","ECII"
700,700,700,700,10000,"2017-03-03","ECII"
700,700,700,700,1100,"2017-03-06","ECII"
700,700,700,700,0,"2017-03-07","ECII"
700,700,700,700,2000,"2017-03-08","ECII"
700,700,700,700,2000,"2017-03-09","ECII"
750,750,750,750,20000,"2017-03-10","ECII"
725,725,700,725,60200,"2017-03-13","ECII"
725,725,725,725,3100,"2017-03-14","ECII"
690,710,690,710,30100,"2017-03-15","ECII"
710,710,710,710,3500,"2017-03-16","ECII"
700,700,700,700,1500,"2017-03-17","ECII"
700,700,700,700,1000,"2017-03-20","ECII"
675,700,675,700,30200,"2017-03-21","ECII"
700,750,675,750,70200,"2017-03-22","ECII"
750,750,750,750,10000,"2017-03-23","ECII"
750,750,750,750,0,"2017-03-24","ECII"
750,750,750,750,10000,"2017-03-27","ECII"
750,750,750,750,100,"2017-03-29","ECII"
750,750,750,750,1000,"2017-03-30","ECII"
750,750,750,750,10000,"2017-03-31","ECII"
605,750,570,750,5600,"2017-04-03","ECII"
750,750,750,750,1000,"2017-04-04","ECII"
NA,NA,NA,NA,NA,"2017-04-05","ECII"
800,800,800,800,108800,"2017-04-06","ECII"
800,800,800,800,11000,"2017-04-07","ECII"
800,800,800,800,50000,"2017-04-10","ECII"
800,805,800,800,1000,"2017-04-11","ECII"
800,845,800,845,200,"2017-04-12","ECII"
845,845,800,800,1500,"2017-04-13","ECII"
800,800,800,800,20400,"2017-04-17","ECII"
800,800,800,800,0,"2017-04-18","ECII"
800,800,800,800,0,"2017-04-19","ECII"
800,850,800,850,301400,"2017-04-20","ECII"
800,900,800,900,240100,"2017-04-21","ECII"
900,900,900,900,20500,"2017-04-25","ECII"
900,900,900,900,1200,"2017-04-26","ECII"
900,900,900,900,500,"2017-04-27","ECII"
900,900,900,900,600,"2017-04-28","ECII"
900,900,900,900,320000,"2017-05-02","ECII"
950,950,950,950,136600,"2017-05-03","ECII"
950,950,950,950,0,"2017-05-04","ECII"
950,950,950,950,0,"2017-05-05","ECII"
950,950,950,950,800,"2017-05-08","ECII"
1000,1000,1000,1000,4500,"2017-05-09","ECII"
1000,1000,1000,1000,2500,"2017-05-10","ECII"
1000,1000,1000,1000,1900,"2017-05-12","ECII"
1000,1000,950,1000,103000,"2017-05-15","ECII"
1000,1000,995,1000,2000,"2017-05-16","ECII"
1000,1000,1000,1000,1400,"2017-05-17","ECII"
1000,1000,1000,1000,0,"2017-05-18","ECII"
1000,1000,990,1000,21800,"2017-05-19","ECII"
1000,1000,1000,1000,0,"2017-05-22","ECII"
1000,1000,760,1000,14700,"2017-05-23","ECII"
1000,1000,900,1000,2800,"2017-05-24","ECII"
1000,1000,1000,1000,10000,"2017-05-26","ECII"
1000,1000,1000,1000,0,"2017-05-29","ECII"
1000,1000,1000,1000,0,"2017-05-30","ECII"
1000,1000,1000,1000,500,"2017-05-31","ECII"
1000,1000,1000,1000,0,"2017-06-01","ECII"
1000,1000,1000,1000,0,"2017-06-02","ECII"
1000,1000,1000,1000,0,"2017-06-05","ECII"
760,950,760,950,20200,"2017-06-06","ECII"
950,950,950,950,100,"2017-06-07","ECII"
950,950,950,950,1000,"2017-06-08","ECII"
950,950,950,950,0,"2017-06-09","ECII"
950,950,950,950,100,"2017-06-12","ECII"
950,950,950,950,0,"2017-06-13","ECII"
900,950,900,950,50200,"2017-06-14","ECII"
900,900,900,900,400,"2017-06-15","ECII"
950,950,950,950,500,"2017-06-16","ECII"
950,950,950,950,0,"2017-06-19","ECII"
950,950,800,950,49700,"2017-06-20","ECII"
950,950,855,950,4200,"2017-06-21","ECII"
950,950,900,900,600,"2017-06-22","ECII"
900,900,900,900,0,"2017-06-23","ECII"
900,900,900,900,0,"2017-06-26","ECII"
900,900,900,900,0,"2017-06-27","ECII"
900,900,900,900,0,"2017-06-28","ECII"
900,900,900,900,0,"2017-06-29","ECII"
900,900,900,900,0,"2017-06-30","ECII"
900,900,895,895,400,"2017-07-03","ECII"
895,895,895,895,0,"2017-07-04","ECII"
895,895,895,895,1000,"2017-07-05","ECII"
895,895,895,895,0,"2017-07-06","ECII"
900,900,900,900,500,"2017-07-07","ECII"
900,900,900,900,0,"2017-07-10","ECII"
900,900,900,900,0,"2017-07-11","ECII"
950,950,950,950,2000,"2017-07-12","ECII"
950,950,950,950,10000,"2017-07-13","ECII"
940,940,940,940,10000,"2017-07-14","ECII"
940,940,940,940,0,"2017-07-17","ECII"
940,940,940,940,0,"2017-07-18","ECII"
940,940,940,940,400,"2017-07-19","ECII"
940,940,940,940,0,"2017-07-20","ECII"
940,940,940,940,0,"2017-07-21","ECII"
940,940,940,940,0,"2017-07-24","ECII"
940,940,940,940,2000,"2017-07-25","ECII"
950,950,950,950,1000,"2017-07-26","ECII"
950,950,950,950,10000,"2017-07-27","ECII"
950,950,950,950,0,"2017-07-28","ECII"
930,930,925,925,20100,"2017-07-31","ECII"
930,930,930,930,32000,"2017-08-01","ECII"
930,930,930,930,500,"2017-08-02","ECII"
720,930,700,930,146500,"2017-08-03","ECII"
880,940,800,940,197700,"2017-08-04","ECII"
890,940,850,940,16800,"2017-08-07","ECII"
900,950,900,950,18000,"2017-08-08","ECII"
935,950,935,950,200,"2017-08-09","ECII"
915,950,915,950,2100,"2017-08-10","ECII"
910,950,910,950,34100,"2017-08-11","ECII"
910,925,910,925,50000,"2017-08-14","ECII"
925,925,925,925,0,"2017-08-15","ECII"
945,945,860,920,23300,"2017-08-16","ECII"
920,920,920,920,0,"2017-08-17","ECII"
925,925,920,920,5100,"2017-08-18","ECII"
920,920,920,920,10000,"2017-08-21","ECII"
910,910,910,910,11900,"2017-08-22","ECII"
910,910,910,910,10000,"2017-08-23","ECII"
825,910,805,910,40000,"2017-08-24","ECII"
900,920,900,920,11100,"2017-08-25","ECII"
920,920,920,920,2000,"2017-08-28","ECII"
815,915,815,915,59100,"2017-08-29","ECII"
900,915,900,915,3600,"2017-08-30","ECII"
940,940,940,940,1000,"2017-08-31","ECII"
940,940,940,940,0,"2017-09-01","ECII"
940,940,940,940,700,"2017-09-04","ECII"
940,940,940,940,100,"2017-09-05","ECII"
890,895,855,895,85200,"2017-09-06","ECII"
925,925,895,910,30600,"2017-09-07","ECII"
855,890,805,850,64600,"2017-09-08","ECII"
850,850,850,850,4000,"2017-09-11","ECII"
850,850,850,850,1000,"2017-09-12","ECII"
850,895,850,895,1100,"2017-09-13","ECII"
865,865,865,865,2000,"2017-09-14","ECII"
820,865,720,865,14500,"2017-09-15","ECII"
820,870,820,870,23200,"2017-09-18","ECII"
900,900,900,900,36600,"2017-09-19","ECII"
850,875,850,875,76000,"2017-09-20","ECII"
875,875,875,875,0,"2017-09-21","ECII"
850,900,850,900,87100,"2017-09-22","ECII"
860,860,830,830,70200,"2017-09-25","ECII"
800,800,625,800,11200,"2017-09-26","ECII"
800,850,760,850,21900,"2017-09-27","ECII"
805,810,660,810,62700,"2017-09-28","ECII"
840,840,840,840,13000,"2017-09-29","ECII"
840,840,840,840,10000,"2017-10-02","ECII"
790,845,790,845,30100,"2017-10-03","ECII"
850,850,850,850,100,"2017-10-04","ECII"
850,850,750,815,111000,"2017-10-05","ECII"
815,815,815,815,0,"2017-10-06","ECII"
815,815,725,815,73400,"2017-10-09","ECII"
800,815,800,815,60900,"2017-10-10","ECII"
810,810,725,800,80600,"2017-10-11","ECII"
800,820,800,820,70100,"2017-10-12","ECII"
845,845,795,845,2600,"2017-10-13","ECII"
805,850,805,850,50200,"2017-10-16","ECII"
810,850,810,850,20200,"2017-10-17","ECII"
850,850,850,850,1000,"2017-10-18","ECII"
835,850,835,850,10100,"2017-10-19","ECII"
815,850,815,850,3100,"2017-10-20","ECII"
850,850,850,850,15000,"2017-10-23","ECII"
850,850,850,850,20000,"2017-10-24","ECII"
855,855,855,855,1000,"2017-10-25","ECII"
855,855,855,855,0,"2017-10-26","ECII"
855,855,855,855,0,"2017-10-27","ECII"
840,840,840,840,100,"2017-10-30","ECII"
840,840,840,840,20000,"2017-10-31","ECII"
840,840,840,840,0,"2017-11-01","ECII"
820,840,820,840,28600,"2017-11-02","ECII"
840,840,840,840,20500,"2017-11-03","ECII"
840,840,840,840,0,"2017-11-06","ECII"
840,840,840,840,0,"2017-11-07","ECII"
840,840,840,840,1100,"2017-11-08","ECII"
840,840,840,840,5000,"2017-11-09","ECII"
840,840,840,840,5100,"2017-11-10","ECII"
840,840,840,840,500,"2017-11-13","ECII"
840,840,840,840,10000,"2017-11-14","ECII"
840,840,840,840,10100,"2017-11-15","ECII"
850,850,850,850,20000,"2017-11-16","ECII"
700,835,640,825,591600,"2017-11-17","ECII"
785,785,725,785,158000,"2017-11-20","ECII"
740,835,715,800,29000,"2017-11-21","ECII"
750,825,750,825,10100,"2017-11-22","ECII"
715,825,620,720,1072900,"2017-11-23","ECII"
720,720,660,690,178100,"2017-11-24","ECII"
670,685,670,675,11300,"2017-11-27","ECII"
610,665,525,665,5800,"2017-11-28","ECII"
640,675,640,660,21100,"2017-11-29","ECII"
615,660,615,660,41600,"2017-11-30","ECII"
660,660,660,660,0,"2017-12-01","ECII"
660,695,660,690,7100,"2017-12-04","ECII"
720,720,615,715,12500,"2017-12-05","ECII"
720,780,610,780,42700,"2017-12-06","ECII"
685,800,685,800,26500,"2017-12-07","ECII"
735,850,735,850,110200,"2017-12-08","ECII"
810,850,750,850,64100,"2017-12-11","ECII"
770,845,770,805,51000,"2017-12-12","ECII"
775,785,735,745,102000,"2017-12-13","ECII"
710,715,685,685,108900,"2017-12-14","ECII"
660,685,640,685,20200,"2017-12-15","ECII"
650,650,650,650,34800,"2017-12-18","ECII"
610,650,610,650,208200,"2017-12-19","ECII"
650,650,630,650,20200,"2017-12-20","ECII"
650,650,625,650,34000,"2017-12-21","ECII"
650,650,488,635,362100,"2017-12-22","ECII"
635,635,635,635,0,"2017-12-25","ECII"
635,635,635,635,0,"2017-12-26","ECII"
630,645,600,645,194100,"2017-12-27","ECII"
630,630,615,625,123200,"2017-12-28","ECII"
625,625,600,605,265800,"2017-12-29","ECII"
605,605,605,605,0,"2018-01-01","ECII"
605,680,605,635,117400,"2018-01-02","ECII"
610,645,610,645,50200,"2018-01-03","ECII"
645,645,615,645,36100,"2018-01-04","ECII"
620,665,620,665,101100,"2018-01-05","ECII"
635,680,635,665,40400,"2018-01-08","ECII"
640,655,640,655,4200,"2018-01-09","ECII"
655,655,635,655,29400,"2018-01-10","ECII"
660,700,645,700,27600,"2018-01-11","ECII"
660,700,660,700,8200,"2018-01-12","ECII"
660,700,660,700,700,"2018-01-15","ECII"
700,720,690,720,19800,"2018-01-16","ECII"
640,745,640,745,21600,"2018-01-17","ECII"
740,800,740,800,205600,"2018-01-18","ECII"
715,800,715,800,72500,"2018-01-19","ECII"
795,800,795,800,20100,"2018-01-22","ECII"
795,850,795,850,288300,"2018-01-23","ECII"
850,950,810,825,3100,"2018-01-24","ECII"
825,850,825,850,1800,"2018-01-25","ECII"
950,950,930,930,300,"2018-01-26","ECII"
800,915,800,915,2400,"2018-01-29","ECII"
870,915,870,915,2600,"2018-01-30","ECII"
915,915,915,915,15000,"2018-01-31","ECII"
830,915,830,915,25100,"2018-02-01","ECII"
950,950,950,950,2e+05,"2018-02-02","ECII"
850,850,850,850,266600,"2018-02-05","ECII"
800,935,800,930,249200,"2018-02-06","ECII"
930,930,930,930,1000,"2018-02-07","ECII"
835,935,835,935,4300,"2018-02-08","ECII"
950,950,950,950,40400,"2018-02-09","ECII"
900,950,850,950,128100,"2018-02-12","ECII"
900,900,850,875,225600,"2018-02-13","ECII"
845,875,800,875,123500,"2018-02-14","ECII"
875,875,780,790,474700,"2018-02-15","ECII"
790,790,790,790,0,"2018-02-16","ECII"
790,840,750,840,268700,"2018-02-19","ECII"
790,800,780,790,127100,"2018-02-20","ECII"
790,790,755,770,65700,"2018-02-21","ECII"
750,770,740,770,166800,"2018-02-22","ECII"
765,800,765,800,130100,"2018-02-23","ECII"
770,800,765,800,49700,"2018-02-26","ECII"
775,800,775,800,16600,"2018-02-27","ECII"
785,800,785,800,18600,"2018-02-28","ECII"
800,850,790,815,17100,"2018-03-01","ECII"
815,840,785,840,58800,"2018-03-02","ECII"
795,850,795,850,70500,"2018-03-05","ECII"
850,850,845,850,52300,"2018-03-06","ECII"
850,875,780,875,365600,"2018-03-07","ECII"
830,875,815,875,288200,"2018-03-08","ECII"
825,880,805,880,475700,"2018-03-09","ECII"
840,880,830,880,42000,"2018-03-12","ECII"
820,850,820,850,549900,"2018-03-13","ECII"
825,870,825,850,64500,"2018-03-14","ECII"
830,850,830,850,30800,"2018-03-15","ECII"
830,875,830,875,22900,"2018-03-16","ECII"
845,895,845,895,32100,"2018-03-19","ECII"
855,900,855,900,33000,"2018-03-20","ECII"
860,900,860,900,51100,"2018-03-21","ECII"
895,900,870,900,20900,"2018-03-22","ECII"
875,950,875,950,151000,"2018-03-23","ECII"
950,950,950,950,51500,"2018-03-26","ECII"
960,960,950,950,3000,"2018-03-27","ECII"
945,1000,945,1000,57500,"2018-03-28","ECII"
1000,1000,1000,1000,50000,"2018-03-29","ECII"
1000,1000,1000,1000,0,"2018-03-30","ECII"
1000,1000,1000,1000,100,"2018-04-02","ECII"
1000,1000,1000,1000,0,"2018-04-03","ECII"
950,1000,950,1000,33900,"2018-04-04","ECII"
980,1000,980,1000,12600,"2018-04-05","ECII"
1005,1005,1000,1000,21300,"2018-04-06","ECII"
1000,1000,1000,1000,8300,"2018-04-09","ECII"
995,1005,995,1005,2500,"2018-04-10","ECII"
955,1005,955,1005,1200,"2018-04-11","ECII"
960,990,910,990,274100,"2018-04-12","ECII"
950,990,950,990,51700,"2018-04-13","ECII"
990,990,990,990,0,"2018-04-16","ECII"
990,990,990,990,0,"2018-04-17","ECII"
1050,1050,1050,1050,20000,"2018-04-18","ECII"
1050,1050,1050,1050,0,"2018-04-19","ECII"
1050,1050,1050,1050,0,"2018-04-20","ECII"
1050,1050,1050,1050,0,"2018-04-23","ECII"
1050,1050,1050,1050,20000,"2018-04-24","ECII"
1050,1050,1050,1050,0,"2018-04-25","ECII"
1050,1050,1050,1050,0,"2018-04-26","ECII"
1050,1050,1050,1050,0,"2018-04-27","ECII"
1050,1050,1050,1050,10000,"2018-04-30","ECII"
1050,1050,1050,1050,0,"2018-05-01","ECII"
1050,1050,1050,1050,0,"2018-05-02","ECII"
1050,1050,1050,1050,10000,"2018-05-03","ECII"
1000,1050,1000,1050,11200,"2018-05-04","ECII"
1050,1050,1050,1050,10000,"2018-05-07","ECII"
1050,1050,1050,1050,10000,"2018-05-08","ECII"
1100,1100,1100,1100,120000,"2018-05-09","ECII"
1100,1100,1100,1100,0,"2018-05-10","ECII"
1100,1100,1100,1100,20500,"2018-05-11","ECII"
1100,1100,1100,1100,700,"2018-05-14","ECII"
1100,1100,1100,1100,20000,"2018-05-15","ECII"
1100,1100,1100,1100,20000,"2018-05-16","ECII"
1100,1100,1100,1100,10300,"2018-05-17","ECII"
1100,1100,1100,1100,10000,"2018-05-18","ECII"
1100,1100,1100,1100,10100,"2018-05-21","ECII"
1100,1100,1100,1100,10100,"2018-05-22","ECII"
1100,1100,1100,1100,5400,"2018-05-23","ECII"
1130,1130,1130,1130,60000,"2018-05-24","ECII"
1100,1100,1100,1100,60000,"2018-05-25","ECII"
1100,1100,1100,1100,10200,"2018-05-28","ECII"
1100,1100,1100,1100,0,"2018-05-29","ECII"
1050,1090,1005,1005,24900,"2018-05-30","ECII"
1050,1050,1050,1050,12600,"2018-05-31","ECII"
1050,1050,1050,1050,0,"2018-06-01","ECII"
1005,1050,1005,1050,5300,"2018-06-04","ECII"
1050,1050,1050,1050,200,"2018-06-05","ECII"
1050,1050,1050,1050,0,"2018-06-06","ECII"
1100,1100,1100,1100,10000,"2018-06-07","ECII"
1100,1100,1100,1100,10300,"2018-06-08","ECII"
1100,1100,1100,1100,0,"2018-06-11","ECII"
1100,1100,1100,1100,0,"2018-06-12","ECII"
1100,1100,1100,1100,0,"2018-06-13","ECII"
1100,1100,1100,1100,0,"2018-06-14","ECII"
1100,1100,1100,1100,0,"2018-06-15","ECII"
1100,1100,1100,1100,0,"2018-06-18","ECII"
1100,1100,1100,1100,0,"2018-06-19","ECII"
900,1100,900,1100,20100,"2018-06-20","ECII"
1100,1100,1100,1100,200,"2018-06-21","ECII"
1100,1100,1100,1100,5000,"2018-06-22","ECII"
1150,1150,1150,1150,50000,"2018-06-25","ECII"
1100,1125,1100,1125,80100,"2018-06-26","ECII"
1125,1150,1125,1150,20100,"2018-06-27","ECII"
1100,1150,1055,1150,111400,"2018-06-28","ECII"
1150,1150,1150,1150,0,"2018-06-29","ECII"
1140,1140,1140,1140,10100,"2018-07-02","ECII"
1140,1140,1140,1140,0,"2018-07-03","ECII"
1100,1140,1100,1140,60500,"2018-07-04","ECII"
1100,1100,1100,1100,13000,"2018-07-05","ECII"
1080,1100,1080,1100,10100,"2018-07-06","ECII"
1100,1100,1100,1100,70000,"2018-07-09","ECII"
1100,1100,1100,1100,15000,"2018-07-10","ECII"
1100,1100,1100,1100,10000,"2018-07-11","ECII"
1100,1100,1100,1100,10000,"2018-07-12","ECII"
1050,1100,1000,1100,13700,"2018-07-13","ECII"
1055,1100,1010,1100,10200,"2018-07-16","ECII"
1100,1100,1100,1100,10000,"2018-07-17","ECII"
1100,1100,1100,1100,20000,"2018-07-18","ECII"
1055,1100,1055,1100,30100,"2018-07-19","ECII"
1100,1100,1100,1100,10000,"2018-07-20","ECII"
1100,1100,1100,1100,10000,"2018-07-23","ECII"
1050,1100,1050,1100,10100,"2018-07-24","ECII"
1100,1100,1100,1100,10000,"2018-07-25","ECII"
1100,1100,1100,1100,10000,"2018-07-26","ECII"
1100,1100,1100,1100,10400,"2018-07-27","ECII"
1100,1100,1100,1100,35200,"2018-07-30","ECII"
1100,1100,1100,1100,0,"2018-07-31","ECII"
1100,1100,1100,1100,130000,"2018-08-01","ECII"
1100,1100,1100,1100,10000,"2018-08-02","ECII"
1095,1095,1095,1095,10000,"2018-08-03","ECII"
1150,1150,1150,1150,60200,"2018-08-06","ECII"
1100,1100,1050,1100,24300,"2018-08-07","ECII"
1050,1100,1050,1100,20400,"2018-08-08","ECII"
1100,1100,1100,1100,0,"2018-08-09","ECII"
1100,1100,1100,1100,0,"2018-08-10","ECII"
1100,1100,1100,1100,0,"2018-08-13","ECII"
1100,1100,1100,1100,10000,"2018-08-14","ECII"
1050,1100,1050,1100,11600,"2018-08-15","ECII"
1070,1100,1070,1100,20100,"2018-08-16","ECII"
1100,1100,1100,1100,0,"2018-08-17","ECII"
1050,1090,1050,1085,56600,"2018-08-20","ECII"
1055,1055,1045,1045,80600,"2018-08-21","ECII"
1045,1045,1045,1045,0,"2018-08-22","ECII"
1070,1070,1070,1070,10000,"2018-08-23","ECII"
1065,1065,1065,1065,10000,"2018-08-24","ECII"
1085,1085,1085,1085,10000,"2018-08-27","ECII"
1085,1085,1085,1085,500,"2018-08-28","ECII"
1095,1095,1095,1095,10000,"2018-08-29","ECII"
1055,1055,1055,1055,3000,"2018-08-30","ECII"
1055,1055,1055,1055,0,"2018-08-31","ECII"
1055,1055,1055,1055,0,"2018-09-03","ECII"
1095,1095,1095,1095,4800,"2018-09-04","ECII"
1095,1095,1095,1095,0,"2018-09-05","ECII"
1095,1095,1095,1095,0,"2018-09-06","ECII"
1095,1095,1095,1095,5000,"2018-09-07","ECII"
1095,1095,1095,1095,1000,"2018-09-10","ECII"
1095,1095,1095,1095,0,"2018-09-11","ECII"
1095,1100,1095,1100,109400,"2018-09-12","ECII"
1100,1100,1100,1100,0,"2018-09-13","ECII"
1100,1100,1100,1100,0,"2018-09-14","ECII"
1100,1100,1100,1100,0,"2018-09-17","ECII"
1100,1100,1100,1100,0,"2018-09-18","ECII"
1100,1100,1100,1100,0,"2018-09-19","ECII"
1100,1100,1100,1100,0,"2018-09-20","ECII"
1100,1100,1100,1100,0,"2018-09-21","ECII"
1100,1100,1100,1100,0,"2018-09-24","ECII"
1100,1100,1100,1100,0,"2018-09-25","ECII"
1100,1100,1100,1100,2500,"2018-09-26","ECII"
1100,1100,1100,1100,0,"2018-09-27","ECII"
1100,1100,1100,1100,3300,"2018-09-28","ECII"
1100,1100,1100,1100,0,"2018-10-01","ECII"
1100,1100,1100,1100,0,"2018-10-02","ECII"
1100,1100,1100,1100,0,"2018-10-03","ECII"
1100,1100,1100,1100,0,"2018-10-04","ECII"
1100,1100,1100,1100,1000,"2018-10-05","ECII"
1150,1150,1150,1150,10000,"2018-10-08","ECII"
1120,1130,1120,1130,15100,"2018-10-09","ECII"
1000,1000,1000,1000,17400,"2018-10-10","ECII"
1000,1030,1000,1030,1400,"2018-10-11","ECII"
950,1090,950,1090,6400,"2018-10-12","ECII"
1040,1150,1040,1150,60100,"2018-10-15","ECII"
1150,1150,1150,1150,0,"2018-10-16","ECII"
1150,1150,1150,1150,0,"2018-10-17","ECII"
1150,1150,1150,1150,0,"2018-10-18","ECII"
1150,1150,1150,1150,0,"2018-10-19","ECII"
1150,1150,1150,1150,0,"2018-10-22","ECII"
1150,1150,1150,1150,0,"2018-10-23","ECII"
1150,1150,1150,1150,0,"2018-10-24","ECII"
1150,1150,1150,1150,0,"2018-10-25","ECII"
1140,1140,1140,1140,30000,"2018-10-26","ECII"
1140,1140,1140,1140,0,"2018-10-29","ECII"
1140,1140,1140,1140,10000,"2018-10-30","ECII"
1140,1140,1140,1140,0,"2018-10-31","ECII"
1140,1140,1140,1140,0,"2018-11-01","ECII"
1140,1140,1140,1140,10000,"2018-11-02","ECII"
1140,1140,1140,1140,0,"2018-11-05","ECII"
1140,1140,1140,1140,0,"2018-11-06","ECII"
1140,1140,1140,1140,0,"2018-11-07","ECII"
1140,1140,1140,1140,0,"2018-11-08","ECII"
1140,1140,1140,1140,0,"2018-11-09","ECII"
1140,1140,1140,1140,0,"2018-11-12","ECII"
1140,1140,1140,1140,0,"2018-11-13","ECII"
1140,1140,1140,1140,0,"2018-11-14","ECII"
1140,1140,1140,1140,0,"2018-11-15","ECII"
1140,1140,1140,1140,0,"2018-11-16","ECII"
1140,1140,1140,1140,0,"2018-11-19","ECII"
1140,1140,1140,1140,0,"2018-11-20","ECII"
1090,1115,1090,1115,10500,"2018-11-21","ECII"
1115,1115,1115,1115,15000,"2018-11-22","ECII"
1115,1115,1115,1115,2000,"2018-11-23","ECII"
1135,1135,1135,1135,2000,"2018-11-26","ECII"
1135,1135,1135,1135,10100,"2018-11-27","ECII"
1135,1135,1135,1135,0,"2018-11-28","ECII"
1140,1140,1140,1140,10000,"2018-11-29","ECII"
1140,1140,1140,1140,0,"2018-11-30","ECII"
1140,1140,1140,1140,0,"2018-12-03","ECII"
1140,1140,1140,1140,0,"2018-12-04","ECII"
1140,1140,1140,1140,0,"2018-12-05","ECII"
1140,1140,1140,1140,0,"2018-12-06","ECII"
1140,1140,1140,1140,0,"2018-12-07","ECII"
1140,1140,1140,1140,100,"2018-12-10","ECII"
1140,1140,1140,1140,0,"2018-12-11","ECII"
1140,1140,1140,1140,0,"2018-12-12","ECII"
1140,1140,1140,1140,0,"2018-12-13","ECII"
1140,1140,1140,1140,0,"2018-12-14","ECII"
1140,1140,1100,1100,300,"2018-12-17","ECII"
1095,1135,1090,1135,1300,"2018-12-18","ECII"
1090,1135,1090,1135,12200,"2018-12-19","ECII"
1095,1135,1090,1135,10300,"2018-12-20","ECII"
1095,1135,1095,1135,10300,"2018-12-21","ECII"
1135,1135,1135,1135,0,"2018-12-24","ECII"
1135,1135,1135,1135,0,"2018-12-25","ECII"
1130,1130,1130,1130,5000,"2018-12-26","ECII"
1130,1130,1130,1130,0,"2018-12-27","ECII"
1130,1130,1130,1130,0,"2018-12-28","ECII"
1130,1130,1130,1130,0,"2018-12-31","ECII"
1130,1130,1130,1130,0,"2019-01-01","ECII"
1100,1100,1095,1095,5300,"2019-01-02","ECII"
1095,1130,1095,1130,21100,"2019-01-03","ECII"
1125,1125,1125,1125,7000,"2019-01-04","ECII"
1125,1125,1125,1125,0,"2019-01-07","ECII"
1125,1125,1125,1125,10000,"2019-01-08","ECII"
1125,1125,1125,1125,7000,"2019-01-09","ECII"
1125,1125,1125,1125,10100,"2019-01-10","ECII"
1125,1125,1125,1125,10000,"2019-01-11","ECII"
1125,1125,1125,1125,10000,"2019-01-14","ECII"
1125,1125,1125,1125,5000,"2019-01-15","ECII"
1125,1125,1125,1125,2000,"2019-01-16","ECII"
1125,1125,1125,1125,2000,"2019-01-17","ECII"
1125,1125,1125,1125,3800,"2019-01-18","ECII"
1125,1125,1125,1125,10000,"2019-01-21","ECII"
1125,1125,1095,1125,5400,"2019-01-22","ECII"
1125,1125,1125,1125,2500,"2019-01-23","ECII"
1125,1125,1125,1125,2000,"2019-01-24","ECII"
1125,1125,1125,1125,0,"2019-01-25","ECII"
1125,1125,1125,1125,0,"2019-01-28","ECII"
1120,1120,1120,1120,5000,"2019-01-29","ECII"
1120,1120,1120,1120,0,"2019-01-30","ECII"
1120,1120,1120,1120,0,"2019-01-31","ECII"
1140,1140,1140,1140,5000,"2019-02-01","ECII"
1140,1140,1140,1140,0,"2019-02-04","ECII"
1140,1140,1140,1140,0,"2019-02-05","ECII"
1125,1125,1125,1125,2500,"2019-02-06","ECII"
1125,1125,1125,1125,2000,"2019-02-07","ECII"
1125,1125,1125,1125,7000,"2019-02-08","ECII"
1125,1125,1125,1125,0,"2019-02-11","ECII"
1125,1125,1125,1125,4000,"2019-02-12","ECII"
1125,1125,1125,1125,0,"2019-02-13","ECII"
1125,1125,1125,1125,1000,"2019-02-14","ECII"
1125,1125,1125,1125,5000,"2019-02-15","ECII"
1125,1125,1125,1125,2000,"2019-02-18","ECII"
1125,1125,1125,1125,0,"2019-02-19","ECII"
1125,1125,1125,1125,2500,"2019-02-20","ECII"
1125,1125,1125,1125,1000,"2019-02-21","ECII"
1125,1125,1125,1125,2500,"2019-02-22","ECII"
1125,1125,1125,1125,0,"2019-02-25","ECII"
1130,1130,1130,1130,100,"2019-02-26","ECII"
1135,1135,1135,1135,1000,"2019-02-27","ECII"
1135,1135,1135,1135,0,"2019-02-28","ECII"
1135,1135,1135,1135,0,"2019-03-01","ECII"
1130,1130,1130,1130,1000,"2019-03-04","ECII"
1130,1130,1130,1130,0,"2019-03-05","ECII"
1130,1130,1130,1130,0,"2019-03-06","ECII"
1130,1130,1130,1130,0,"2019-03-07","ECII"
1125,1125,1125,1125,2000,"2019-03-08","ECII"
1000,1000,1000,1000,58200,"2019-03-11","ECII"
1000,1000,1000,1000,0,"2019-03-12","ECII"
995,995,990,990,1300,"2019-03-13","ECII"
905,910,900,900,19200,"2019-03-14","ECII"
990,990,990,990,100,"2019-03-15","ECII"
995,995,995,995,200,"2019-03-18","ECII"
995,995,995,995,0,"2019-03-19","ECII"
995,995,995,995,0,"2019-03-20","ECII"
995,995,995,995,0,"2019-03-21","ECII"
850,1000,850,910,7000,"2019-03-22","ECII"
990,990,965,990,202400,"2019-03-25","ECII"
1080,1080,1080,1080,180000,"2019-03-26","ECII"
1040,1040,1040,1040,190000,"2019-03-27","ECII"
1040,1040,1040,1040,0,"2019-03-28","ECII"
1040,1040,1040,1040,0,"2019-03-29","ECII"
1040,1040,1040,1040,0,"2019-04-01","ECII"
1040,1040,1040,1040,0,"2019-04-02","ECII"
1040,1040,1040,1040,0,"2019-04-03","ECII"
1040,1040,1040,1040,0,"2019-04-04","ECII"
1040,1040,1040,1040,0,"2019-04-05","ECII"
1040,1040,1040,1040,0,"2019-04-08","ECII"
1040,1040,1040,1040,0,"2019-04-09","ECII"
1040,1040,1040,1040,0,"2019-04-10","ECII"
1040,1040,1040,1040,0,"2019-04-11","ECII"
840,1000,840,1000,200,"2019-04-12","ECII"
1095,1095,1095,1095,500,"2019-04-15","ECII"
1090,1090,1090,1090,1700,"2019-04-16","ECII"
1090,1090,1090,1090,0,"2019-04-17","ECII"
1090,1090,1090,1090,2600,"2019-04-18","ECII"
1090,1090,1090,1090,0,"2019-04-19","ECII"
1090,1090,1090,1090,5000,"2019-04-22","ECII"
1090,1090,1090,1090,0,"2019-04-23","ECII"
1090,1090,1090,1090,0,"2019-04-24","ECII"
1090,1090,1090,1090,0,"2019-04-25","ECII"
1090,1090,1090,1090,3000,"2019-04-26","ECII"
1090,1090,1090,1090,2000,"2019-04-29","ECII"
1090,1090,1090,1090,2000,"2019-04-30","ECII"
1090,1090,1090,1090,0,"2019-05-01","ECII"
1090,1090,1090,1090,2000,"2019-05-02","ECII"
1090,1090,1090,1090,0,"2019-05-03","ECII"
1100,1100,1100,1100,2000,"2019-05-06","ECII"
1100,1100,1100,1100,0,"2019-05-07","ECII"
840,1050,830,1050,1500,"2019-05-08","ECII"
1100,1100,1100,1100,2500,"2019-05-09","ECII"
1100,1100,1100,1100,10000,"2019-05-10","ECII"
1100,1100,1100,1100,1900,"2019-05-13","ECII"
1100,1100,1100,1100,0,"2019-05-14","ECII"
1100,1100,1100,1100,0,"2019-05-15","ECII"
1100,1100,1100,1100,3000,"2019-05-16","ECII"
1100,1100,1100,1100,0,"2019-05-17","ECII"
1100,1100,1100,1100,10000,"2019-05-20","ECII"
1100,1100,1100,1100,0,"2019-05-21","ECII"
1100,1100,1100,1100,10000,"2019-05-22","ECII"
1100,1100,1100,1100,200,"2019-05-23","ECII"
1100,1100,1100,1100,2800,"2019-05-24","ECII"
1095,1100,1095,1100,200,"2019-05-27","ECII"
1100,1100,1100,1100,100,"2019-05-28","ECII"
1100,1100,1100,1100,3000,"2019-05-29","ECII"
1100,1100,1100,1100,0,"2019-05-30","ECII"
1050,1100,1050,1100,12100,"2019-05-31","ECII"
1100,1100,1100,1100,0,"2019-06-03","ECII"
1100,1100,1100,1100,0,"2019-06-04","ECII"
1100,1100,1100,1100,0,"2019-06-05","ECII"
1100,1100,1100,1100,0,"2019-06-06","ECII"
1100,1100,1100,1100,0,"2019-06-07","ECII"
1100,1100,1100,1100,0,"2019-06-10","ECII"
1100,1100,1100,1100,0,"2019-06-11","ECII"
1100,1100,1100,1100,0,"2019-06-12","ECII"
1100,1100,1100,1100,0,"2019-06-13","ECII"
1100,1100,1100,1100,0,"2019-06-14","ECII"
1100,1100,1100,1100,0,"2019-06-17","ECII"
900,1100,900,1100,2700,"2019-06-18","ECII"
NA,NA,NA,NA,NA,"2019-06-19","ECII"
1100,1100,1100,1100,0,"2019-06-20","ECII"
1100,1100,1100,1100,0,"2019-06-21","ECII"
1100,1100,1100,1100,0,"2019-06-24","ECII"
1100,1100,1100,1100,0,"2019-06-25","ECII"
1100,1100,1100,1100,0,"2019-06-26","ECII"
1000,1100,1000,1100,12700,"2019-06-27","ECII"
1100,1100,1100,1100,0,"2019-06-28","ECII"
1100,1100,1100,1100,0,"2019-07-01","ECII"
1100,1100,1100,1100,0,"2019-07-02","ECII"
1100,1100,1100,1100,0,"2019-07-03","ECII"
1100,1100,1100,1100,0,"2019-07-04","ECII"
1100,1100,1100,1100,0,"2019-07-05","ECII"
1100,1100,1100,1100,2000,"2019-07-08","ECII"
1100,1100,1100,1100,1000,"2019-07-09","ECII"
1100,1100,1100,1100,0,"2019-07-10","ECII"
1100,1100,1100,1100,1000,"2019-07-11","ECII"
1100,1100,1100,1100,73700,"2019-07-12","ECII"
1100,1100,1100,1100,35000,"2019-07-15","ECII"
1100,1100,1100,1100,180000,"2019-07-16","ECII"
1100,1100,1100,1100,1e+05,"2019-07-17","ECII"
1100,1100,1000,1100,112000,"2019-07-18","ECII"
1055,1100,1055,1100,110100,"2019-07-19","ECII"
1100,1100,1095,1100,110200,"2019-07-22","ECII"
1100,1100,1100,1100,2e+05,"2019-07-23","ECII"
1100,1100,1100,1100,1e+05,"2019-07-24","ECII"
1100,1100,1100,1100,2e+05,"2019-07-25","ECII"
1100,1100,1100,1100,110000,"2019-07-26","ECII"
1100,1100,1100,1100,100100,"2019-07-29","ECII"
1100,1120,1100,1120,85000,"2019-07-30","ECII"
1120,1120,1120,1120,115900,"2019-07-31","ECII"
1120,1120,1115,1120,100800,"2019-08-01","ECII"
1100,1120,1100,1120,108100,"2019-08-02","ECII"
1120,1120,1120,1120,90000,"2019-08-05","ECII"
1120,1120,1120,1120,47000,"2019-08-06","ECII"
1120,1120,1120,1120,50000,"2019-08-07","ECII"
1120,1150,1120,1150,120000,"2019-08-08","ECII"
1100,1140,1100,1140,50000,"2019-08-09","ECII"
1130,1130,1110,1120,70100,"2019-08-12","ECII"
1100,1120,1100,1120,80500,"2019-08-13","ECII"
1120,1120,1120,1120,30000,"2019-08-14","ECII"
1120,1120,1120,1120,125000,"2019-08-15","ECII"
1120,1120,1120,1120,16000,"2019-08-16","ECII"
1120,1120,1120,1120,37000,"2019-08-19","ECII"
1110,1120,1110,1120,90100,"2019-08-20","ECII"
1110,1120,1100,1120,138500,"2019-08-21","ECII"
1120,1120,1120,1120,37000,"2019-08-22","ECII"
1120,1150,1100,1100,152000,"2019-08-23","ECII"
1100,1100,1100,1100,0,"2019-08-26","ECII"
1100,1120,1050,1120,135500,"2019-08-27","ECII"
1120,1120,1120,1120,35000,"2019-08-28","ECII"
1120,1120,1120,1120,10000,"2019-08-29","ECII"
1150,1150,1015,1120,21800,"2019-08-30","ECII"
1120,1120,1120,1120,5000,"2019-09-02","ECII"
1120,1120,1120,1120,90000,"2019-09-03","ECII"
1120,1120,1120,1120,70400,"2019-09-04","ECII"
1115,1120,1115,1120,72100,"2019-09-05","ECII"
1140,1140,1120,1120,85100,"2019-09-06","ECII"
1120,1120,1120,1120,53000,"2019-09-09","ECII"
1140,1140,1120,1120,52300,"2019-09-10","ECII"
1120,1120,1120,1120,80000,"2019-09-11","ECII"
1120,1120,1120,1120,77000,"2019-09-12","ECII"
1120,1120,1120,1120,60000,"2019-09-13","ECII"
1120,1120,1120,1120,60000,"2019-09-16","ECII"
1110,1120,1050,1120,95000,"2019-09-17","ECII"
1120,1120,1120,1120,0,"2019-09-18","ECII"
1120,1120,1120,1120,0,"2019-09-19","ECII"
1060,1115,1060,1115,20100,"2019-09-20","ECII"
1105,1105,1105,1105,5000,"2019-09-23","ECII"
1115,1115,1115,1115,10000,"2019-09-24","ECII"
1115,1120,1115,1120,12300,"2019-09-25","ECII"
1120,1120,1120,1120,35000,"2019-09-26","ECII"
1140,1140,1140,1140,20000,"2019-09-27","ECII"
1140,1140,1140,1140,10000,"2019-09-30","ECII"
1100,1100,1000,1000,50000,"2019-10-01","ECII"
1120,1120,1120,1120,10100,"2019-10-02","ECII"
1120,1120,1120,1120,39700,"2019-10-03","ECII"
1120,1120,1120,1120,40000,"2019-10-04","ECII"
1120,1120,1120,1120,20000,"2019-10-07","ECII"
1120,1120,1120,1120,10000,"2019-10-08","ECII"
1120,1120,1100,1100,9100,"2019-10-09","ECII"
1085,1100,1000,1095,109900,"2019-10-10","ECII"
1095,1120,1095,1120,23100,"2019-10-11","ECII"
1120,1120,1120,1120,10100,"2019-10-14","ECII"
1070,1115,1070,1115,6300,"2019-10-15","ECII"
1115,1120,1115,1120,12100,"2019-10-16","ECII"
1120,1120,1120,1120,60200,"2019-10-17","ECII"
1120,1120,1120,1120,15000,"2019-10-18","ECII"
1120,1120,1120,1120,10100,"2019-10-21","ECII"
1120,1120,1120,1120,0,"2019-10-22","ECII"
1060,1120,1060,1120,1300,"2019-10-23","ECII"
1120,1120,1120,1120,10000,"2019-10-24","ECII"
1115,1120,1115,1120,30000,"2019-10-25","ECII"
1120,1120,1120,1120,2000,"2019-10-28","ECII"
1115,1120,1115,1120,15300,"2019-10-29","ECII"
1120,1120,1120,1120,20100,"2019-10-30","ECII"
1120,1120,1120,1120,10000,"2019-10-31","ECII"
1115,1120,1115,1120,20100,"2019-11-01","ECII"
1110,1120,1000,1120,189200,"2019-11-04","ECII"
1080,1080,1005,1050,175000,"2019-11-05","ECII"
1075,1075,1065,1065,7700,"2019-11-06","ECII"
1015,1080,1015,1080,1021000,"2019-11-07","ECII"
1030,1080,1030,1080,12200,"2019-11-08","ECII"
1050,1095,1050,1095,41000,"2019-11-11","ECII"
1110,1110,1110,1110,10000,"2019-11-12","ECII"
1090,1090,1090,1090,12000,"2019-11-13","ECII"
1050,1050,955,955,265500,"2019-11-14","ECII"
975,1025,975,1025,10100,"2019-11-15","ECII"
1015,1015,1015,1015,2000,"2019-11-18","ECII"
1015,1015,1015,1015,0,"2019-11-19","ECII"
1030,1030,1020,1020,5100,"2019-11-20","ECII"
1040,1040,1015,1015,2600,"2019-11-21","ECII"
1005,1020,1005,1020,2100,"2019-11-22","ECII"
1020,1060,1020,1060,10500,"2019-11-25","ECII"
1060,1060,1060,1060,2000,"2019-11-26","ECII"
1000,1045,1000,1045,10300,"2019-11-27","ECII"
1035,1035,1035,1035,3000,"2019-11-28","ECII"
1030,1030,1030,1030,11700,"2019-11-29","ECII"
1085,1085,1085,1085,35000,"2019-12-02","ECII"
1060,1060,1060,1060,10000,"2019-12-03","ECII"
1055,1055,1055,1055,10000,"2019-12-04","ECII"
1060,1060,1060,1060,2000,"2019-12-05","ECII"
1055,1055,1055,1055,1000,"2019-12-06","ECII"
1050,1050,1050,1050,10000,"2019-12-09","ECII"
1050,1050,1040,1040,10200,"2019-12-10","ECII"
1040,1040,1040,1040,2500,"2019-12-11","ECII"
1040,1040,1040,1040,0,"2019-12-12","ECII"
1040,1040,1040,1040,200,"2019-12-13","ECII"
1035,1035,1035,1035,2500,"2019-12-16","ECII"
1030,1030,1030,1030,2500,"2019-12-17","ECII"
1020,1020,1020,1020,5000,"2019-12-18","ECII"
1020,1020,1010,1010,10100,"2019-12-19","ECII"
1000,1000,1000,1000,2000,"2019-12-20","ECII"
1000,1000,1000,1000,0,"2019-12-23","ECII"
1000,1000,1000,1000,0,"2019-12-26","ECII"
855,1000,850,1000,60200,"2019-12-27","ECII"
1035,1035,1010,1010,10300,"2019-12-30","ECII"
1040,1040,1040,1040,12000,"2020-01-02","ECII"
1040,1040,1040,1040,10000,"2020-01-03","ECII"
1035,1035,1035,1035,9900,"2020-01-06","ECII"
1010,1030,1010,1025,30200,"2020-01-07","ECII"
1025,1025,1025,1025,3000,"2020-01-08","ECII"
1025,1025,1025,1025,500,"2020-01-09","ECII"
1020,1020,1020,1020,2100,"2020-01-10","ECII"
1020,1020,1020,1020,5000,"2020-01-13","ECII"
1020,1020,1015,1015,6000,"2020-01-14","ECII"
1015,1015,1015,1015,0,"2020-01-15","ECII"
1015,1015,1015,1015,0,"2020-01-16","ECII"
1015,1015,1015,1015,0,"2020-01-17","ECII"
1015,1015,1015,1015,0,"2020-01-20","ECII"
1015,1015,1015,1015,0,"2020-01-21","ECII"
1015,1015,1015,1015,0,"2020-01-22","ECII"
1015,1015,1010,1010,2100,"2020-01-23","ECII"
1010,1010,1010,1010,0,"2020-01-24","ECII"
1010,1010,1010,1010,0,"2020-01-27","ECII"
1050,1050,1050,1050,10000,"2020-01-28","ECII"
1010,1010,1010,1010,30000,"2020-01-29","ECII"
1010,1010,1010,1010,0,"2020-01-30","ECII"
1010,1010,1010,1010,0,"2020-01-31","ECII"
1010,1010,1010,1010,0,"2020-02-03","ECII"
1010,1010,1010,1010,0,"2020-02-04","ECII"
1010,1010,1010,1010,0,"2020-02-05","ECII"
1010,1010,1010,1010,0,"2020-02-06","ECII"
1010,1010,1010,1010,0,"2020-02-07","ECII"
1010,1010,1010,1010,0,"2020-02-10","ECII"
1010,1010,1010,1010,0,"2020-02-11","ECII"
1010,1010,1010,1010,0,"2020-02-12","ECII"
1005,1005,1005,1005,2000,"2020-02-13","ECII"
1005,1005,1005,1005,0,"2020-02-14","ECII"
1005,1005,1005,1005,0,"2020-02-17","ECII"
1005,1005,1005,1005,0,"2020-02-18","ECII"
1005,1005,1005,1005,0,"2020-02-19","ECII"
1005,1005,1005,1005,0,"2020-02-20","ECII"
1005,1005,1005,1005,0,"2020-02-21","ECII"
910,1000,910,1000,16500,"2020-02-24","ECII"
985,1000,985,1000,5100,"2020-02-25","ECII"
980,980,815,850,179700,"2020-02-26","ECII"
800,800,750,795,49100,"2020-02-27","ECII"
775,795,735,795,10200,"2020-02-28","ECII"
785,800,785,790,49700,"2020-03-02","ECII"
790,795,790,795,10000,"2020-03-03","ECII"
795,795,760,785,15400,"2020-03-04","ECII"
785,785,760,775,15400,"2020-03-05","ECII"
775,775,760,770,5300,"2020-03-06","ECII"
760,770,760,770,200,"2020-03-09","ECII"
770,770,770,770,0,"2020-03-10","ECII"
770,770,760,770,10200,"2020-03-11","ECII"
760,760,760,760,1000,"2020-03-12","ECII"
750,760,750,760,10500,"2020-03-13","ECII"
760,760,760,760,0,"2020-03-16","ECII"
730,730,720,720,75200,"2020-03-17","ECII"
720,720,680,720,20100,"2020-03-18","ECII"
720,720,720,720,0,"2020-03-19","ECII"
720,720,720,720,12000,"2020-03-20","ECII"
720,720,710,720,12200,"2020-03-23","ECII"
720,720,720,720,14900,"2020-03-24","ECII"
720,720,680,720,86200,"2020-03-26","ECII"
670,800,670,800,56100,"2020-03-27","ECII"
750,780,750,780,10200,"2020-03-30","ECII"
780,780,780,780,0,"2020-03-31","ECII"
780,780,780,780,1200,"2020-04-01","ECII"
780,780,780,780,0,"2020-04-02","ECII"
780,780,780,780,300,"2020-04-03","ECII"
780,780,780,780,0,"2020-04-06","ECII"
750,750,730,750,26400,"2020-04-07","ECII"
700,750,700,750,19600,"2020-04-08","ECII"
705,705,700,700,57800,"2020-04-09","ECII"
700,700,655,680,8100,"2020-04-13","ECII"
675,680,675,680,5400,"2020-04-14","ECII"
680,680,680,680,56000,"2020-04-15","ECII"
675,675,675,675,200,"2020-04-16","ECII"
675,675,675,675,0,"2020-04-17","ECII"
670,670,670,670,1000,"2020-04-20","ECII"
670,670,670,670,2500,"2020-04-21","ECII"
670,670,670,670,14000,"2020-04-22","ECII"
670,670,670,670,9400,"2020-04-23","ECII"
670,670,670,670,0,"2020-04-24","ECII"
670,670,670,670,200,"2020-04-27","ECII"
670,670,670,670,0,"2020-04-28","ECII"
670,670,670,670,6000,"2020-04-29","ECII"
670,670,670,670,0,"2020-04-30","ECII"
670,670,670,670,0,"2020-05-04","ECII"
670,670,665,670,10300,"2020-05-05","ECII"
670,705,670,695,664400,"2020-05-06","ECII"
650,695,650,695,15000,"2020-05-08","ECII"
670,670,670,670,10400,"2020-05-11","ECII"
665,665,665,665,400,"2020-05-12","ECII"
665,665,665,665,0,"2020-05-13","ECII"
665,665,665,665,0,"2020-05-14","ECII"
650,665,650,665,11100,"2020-05-15","ECII"
650,655,650,655,2100,"2020-05-18","ECII"
650,655,650,655,10100,"2020-05-19","ECII"
650,655,630,655,14700,"2020-05-20","ECII"
655,655,640,655,10500,"2020-05-26","ECII"
655,665,640,665,10300,"2020-05-27","ECII"
655,665,630,665,10400,"2020-05-28","ECII"
665,665,665,665,8000,"2020-05-29","ECII"
665,665,665,665,15000,"2020-06-02","ECII"
665,665,665,665,400,"2020-06-03","ECII"
665,665,665,665,0,"2020-06-04","ECII"
665,665,630,660,3600,"2020-06-05","ECII"
660,660,660,660,6600,"2020-06-08","ECII"
660,660,655,655,20100,"2020-06-09","ECII"
640,655,640,655,15100,"2020-06-10","ECII"
655,655,640,655,13600,"2020-06-11","ECII"
655,655,655,655,0,"2020-06-12","ECII"
625,655,625,655,20100,"2020-06-15","ECII"
655,655,655,655,1000,"2020-06-16","ECII"
640,655,640,655,10400,"2020-06-17","ECII"
655,655,655,655,10000,"2020-06-18","ECII"
655,665,610,665,30400,"2020-06-19","ECII"
650,665,650,665,15100,"2020-06-22","ECII"
665,665,660,665,12100,"2020-06-23","ECII"
665,665,665,665,15100,"2020-06-24","ECII"
635,665,630,665,22300,"2020-06-25","ECII"
640,700,640,700,10200,"2020-06-26","ECII"
660,700,660,700,1200,"2020-06-29","ECII"
690,700,690,700,13300,"2020-06-30","ECII"
680,700,680,700,10300,"2020-07-01","ECII"
670,700,670,700,2100,"2020-07-02","ECII"
700,700,700,700,0,"2020-07-03","ECII"
700,700,700,700,0,"2020-07-06","ECII"
700,700,700,700,100,"2020-07-07","ECII"
700,700,700,700,100,"2020-07-08","ECII"
700,700,700,700,5100,"2020-07-09","ECII"
700,700,700,700,0,"2020-07-10","ECII"
700,700,700,700,5400,"2020-07-13","ECII"
700,700,700,700,10400,"2020-07-14","ECII"
700,700,700,700,0,"2020-07-15","ECII"
700,700,655,700,10200,"2020-07-16","ECII"
700,700,700,700,0,"2020-07-17","ECII"
690,700,690,700,25100,"2020-07-20","ECII"
700,700,700,700,0,"2020-07-21","ECII"
700,700,700,700,300,"2020-07-22","ECII"
700,700,700,700,200,"2020-07-23","ECII"
700,700,655,700,20500,"2020-07-24","ECII"
700,700,700,700,20300,"2020-07-27","ECII"
700,700,700,700,10100,"2020-07-28","ECII"
700,700,700,700,600,"2020-07-29","ECII"
700,700,700,700,0,"2020-07-30","ECII"
655,700,655,700,20200,"2020-08-03","ECII"
700,700,700,700,0,"2020-08-04","ECII"
700,700,700,700,0,"2020-08-05","ECII"
700,700,700,700,0,"2020-08-06","ECII"
750,750,750,750,15000,"2020-08-07","ECII"
700,750,700,745,70100,"2020-08-10","ECII"
700,700,700,700,59900,"2020-08-11","ECII"
660,700,660,700,22600,"2020-08-12","ECII"
660,700,660,700,22800,"2020-08-13","ECII"
660,705,660,705,11100,"2020-08-14","ECII"
700,705,660,705,800,"2020-08-18","ECII"
670,705,670,705,20400,"2020-08-19","ECII"
705,705,705,705,0,"2020-08-24","ECII"
705,705,705,705,0,"2020-08-25","ECII"
705,705,705,705,0,"2020-08-26","ECII"
705,705,705,705,0,"2020-08-27","ECII"
705,705,705,705,0,"2020-08-28","ECII"
705,705,705,705,0,"2020-08-31","ECII"
705,705,705,705,12000,"2020-09-01","ECII"
705,705,705,705,0,"2020-09-02","ECII"
705,705,705,705,0,"2020-09-03","ECII"
705,705,705,705,0,"2020-09-04","ECII"
705,705,705,705,0,"2020-09-07","ECII"
670,705,660,705,52700,"2020-09-08","ECII"
705,705,705,705,20000,"2020-09-09","ECII"
680,705,680,705,5100,"2020-09-10","ECII"
705,705,705,705,0,"2020-09-11","ECII"
705,705,705,705,0,"2020-09-14","ECII"
705,705,705,705,0,"2020-09-15","ECII"
705,705,705,705,0,"2020-09-16","ECII"
705,705,705,705,0,"2020-09-17","ECII"
660,705,660,705,20100,"2020-09-18","ECII"
715,715,715,715,10000,"2020-09-21","ECII"
715,715,715,715,0,"2020-09-22","ECII"
700,725,700,725,20100,"2020-09-23","ECII"
680,725,680,725,10100,"2020-09-24","ECII"
750,750,750,750,17800,"2020-09-25","ECII"
750,750,750,750,0,"2020-09-28","ECII"
800,800,800,800,20000,"2020-09-29","ECII"
800,800,800,800,0,"2020-09-30","ECII"
800,800,800,800,0,"2020-10-01","ECII"
800,800,800,800,0,"2020-10-02","ECII"
800,800,800,800,0,"2020-10-05","ECII"
800,800,800,800,0,"2020-10-06","ECII"
800,800,800,800,0,"2020-10-07","ECII"
800,800,800,800,0,"2020-10-08","ECII"
800,800,800,800,0,"2020-10-09","ECII"
800,800,800,800,0,"2020-10-12","ECII"
800,800,800,800,15000,"2020-10-13","ECII"
800,800,800,800,0,"2020-10-14","ECII"
800,800,800,800,0,"2020-10-15","ECII"
800,800,800,800,0,"2020-10-16","ECII"
800,800,800,800,0,"2020-10-19","ECII"
800,800,800,800,0,"2020-10-20","ECII"
800,800,800,800,0,"2020-10-21","ECII"
800,800,800,800,1000,"2020-10-22","ECII"
800,800,800,800,0,"2020-10-23","ECII"
800,800,800,800,0,"2020-10-26","ECII"
800,800,800,800,0,"2020-10-27","ECII"
745,795,745,745,81800,"2020-11-02","ECII"
790,790,695,695,43200,"2020-11-03","ECII"
695,695,650,660,23400,"2020-11-04","ECII"
660,660,615,630,26100,"2020-11-05","ECII"
630,650,620,625,6600,"2020-11-06","ECII"
625,625,585,620,6500,"2020-11-09","ECII"
620,620,585,620,31600,"2020-11-10","ECII"
590,615,590,615,21700,"2020-11-11","ECII"
590,600,575,590,60300,"2020-11-12","ECII"
585,590,580,585,584800,"2020-11-13","ECII"
585,585,550,585,17000,"2020-11-16","ECII"
585,585,580,585,5600,"2020-11-17","ECII"
585,585,560,580,2700,"2020-11-18","ECII"
565,600,565,580,30500,"2020-11-19","ECII"
580,580,580,580,3800,"2020-11-20","ECII"
580,635,580,630,844100,"2020-11-23","ECII"
600,630,600,630,51300,"2020-11-24","ECII"
630,630,630,630,10500,"2020-11-25","ECII"
630,720,600,690,33800,"2020-11-26","ECII"
685,720,645,720,20200,"2020-11-27","ECII"
720,720,720,720,20200,"2020-11-30","ECII"
740,740,740,740,12200,"2020-12-01","ECII"
775,775,725,730,11900,"2020-12-02","ECII"
725,730,725,730,10100,"2020-12-03","ECII"
730,730,730,730,15300,"2020-12-04","ECII"
730,730,730,730,30000,"2020-12-07","ECII"
700,730,700,730,10200,"2020-12-08","ECII"
730,730,730,730,0,"2020-12-10","ECII"
700,730,700,730,39600,"2020-12-11","ECII"
720,720,720,720,400,"2020-12-14","ECII"
690,690,690,690,67300,"2020-12-15","ECII"
690,690,690,690,300,"2020-12-16","ECII"
690,690,690,690,0,"2020-12-17","ECII"
645,700,645,700,20100,"2020-12-18","ECII"
700,700,700,700,13100,"2020-12-21","ECII"
700,700,700,700,20100,"2020-12-22","ECII"
700,700,700,700,200,"2020-12-23","ECII"
700,700,700,700,100,"2020-12-28","ECII"
700,700,700,700,10000,"2020-12-29","ECII"
700,700,655,655,71100,"2020-12-30","ECII"
655,700,655,700,151400,"2021-01-04","ECII"
700,700,700,700,1200,"2021-01-05","ECII"
700,700,700,700,20200,"2021-01-06","ECII"
700,870,700,870,7900,"2021-01-07","ECII"
870,870,870,870,0,"2021-01-08","ECII"
860,860,810,860,603300,"2021-01-11","ECII"
820,1070,820,1070,20500,"2021-01-12","ECII"
1055,1100,1055,1100,6700,"2021-01-13","ECII"
1030,1095,1030,1095,52100,"2021-01-14","ECII"
1040,1040,1020,1020,50300,"2021-01-15","ECII"
1020,1020,1020,1020,0,"2021-01-18","ECII"
950,950,950,950,50200,"2021-01-19","ECII"
885,885,885,885,54100,"2021-01-20","ECII"
875,1100,825,1100,7500,"2021-01-21","ECII"
1030,1030,1025,1025,700,"2021-01-22","ECII"
1025,1025,955,1025,10400,"2021-01-25","ECII"
955,1025,955,1025,10300,"2021-01-26","ECII"
1025,1025,1025,1025,10100,"2021-01-27","ECII"
955,1025,955,1025,8300,"2021-01-28","ECII"
975,1025,975,1025,10100,"2021-01-29","ECII"
1025,1030,980,1010,16000,"2021-02-01","ECII"
960,1090,960,1090,11300,"2021-02-02","ECII"
1090,1120,1020,1120,9600,"2021-02-03","ECII"
1055,1150,1050,1145,21700,"2021-02-04","ECII"
1140,1140,1080,1090,2500,"2021-02-05","ECII"
1020,1100,1020,1100,26000,"2021-02-08","ECII"
1025,1100,1025,1100,20400,"2021-02-09","ECII"
1040,1100,1040,1100,10100,"2021-02-10","ECII"
1100,1100,1100,1100,0,"2021-02-11","ECII"
1050,1100,1050,1100,10100,"2021-02-15","ECII"
1100,1100,1100,1100,12000,"2021-02-16","ECII"
1100,1100,1100,1100,1000,"2021-02-17","ECII"
1100,1100,1100,1100,0,"2021-02-18","ECII"
1100,1100,1100,1100,0,"2021-02-19","ECII"
1100,1100,1100,1100,100,"2021-02-22","ECII"
1100,1100,1100,1100,0,"2021-02-23","ECII"
1100,1100,1025,1025,338200,"2021-02-24","ECII"
1025,1025,1010,1010,10600,"2021-02-25","ECII"
1010,1010,1010,1010,20000,"2021-02-26","ECII"
995,1100,995,1100,20300,"2021-03-01","ECII"
1100,1100,1100,1100,20700,"2021-03-02","ECII"
1100,1100,1100,1100,500,"2021-03-03","ECII"
1100,1100,1100,1100,100,"2021-03-04","ECII"
1100,1100,1100,1100,0,"2021-03-05","ECII"
1100,1100,1100,1100,0,"2021-03-08","ECII"
1030,1100,1030,1100,20300,"2021-03-09","ECII"
1100,1100,1100,1100,200,"2021-03-10","ECII"
1100,1100,1100,1100,100,"2021-03-12","ECII"
1100,1100,1100,1100,100,"2021-03-15","ECII"
1100,1100,1100,1100,0,"2021-03-16","ECII"
1100,1100,1100,1100,100,"2021-03-17","ECII"
1100,1100,1100,1100,10100,"2021-03-18","ECII"
1100,1100,1100,1100,300,"2021-03-19","ECII"
1100,1100,1100,1100,0,"2021-03-22","ECII"
1095,1095,1095,1095,500,"2021-03-23","ECII"
1095,1095,1095,1095,0,"2021-03-24","ECII"
1090,1100,1090,1100,10300,"2021-03-25","ECII"
1100,1100,1100,1100,0,"2021-03-26","ECII"
1095,1100,1025,1050,30200,"2021-03-29","ECII"
1050,1050,1050,1050,0,"2021-03-30","ECII"
1050,1050,1050,1050,0,"2021-03-31","ECII"
1100,1100,1100,1100,10000,"2021-04-01","ECII"
1100,1100,1100,1100,0,"2021-04-05","ECII"
1100,1100,1100,1100,0,"2021-04-06","ECII"
1100,1100,1100,1100,0,"2021-04-07","ECII"
1100,1100,1100,1100,0,"2021-04-08","ECII"
1100,1100,1100,1100,0,"2021-04-09","ECII"
1095,1095,1095,1095,3000,"2021-04-12","ECII"
1050,1050,1050,1050,100,"2021-04-13","ECII"
1050,1050,1050,1050,0,"2021-04-14","ECII"
1050,1050,1050,1050,100,"2021-04-15","ECII"
1100,1100,1100,1100,5000,"2021-04-16","ECII"
1100,1100,1100,1100,100,"2021-04-19","ECII"
1050,1050,1025,1050,20300,"2021-04-20","ECII"
1050,1050,1050,1050,500,"2021-04-21","ECII"
1050,1050,1050,1050,0,"2021-04-22","ECII"
1050,1050,1050,1050,400,"2021-04-23","ECII"
1050,1050,1050,1050,0,"2021-04-26","ECII"
1050,1050,1050,1050,0,"2021-04-27","ECII"
1050,1050,1050,1050,0,"2021-04-28","ECII"
1100,1100,1100,1100,10000,"2021-04-29","ECII"
1100,1100,1100,1100,0,"2021-04-30","ECII"
1100,1100,1100,1100,100,"2021-05-03","ECII"
1100,1100,1100,1100,0,"2021-05-04","ECII"
1100,1100,1100,1100,0,"2021-05-05","ECII"
1100,1100,1100,1100,0,"2021-05-06","ECII"
1100,1100,1100,1100,0,"2021-05-07","ECII"
1025,1050,1025,1050,21800,"2021-05-10","ECII"
1050,1050,1050,1050,0,"2021-05-11","ECII"
1050,1050,1050,1050,200,"2021-05-17","ECII"
1100,1100,1100,1100,5000,"2021-05-18","ECII"
1100,1100,1100,1100,0,"2021-05-19","ECII"
1100,1100,1100,1100,0,"2021-05-20","ECII"
1080,1100,1080,1100,1200,"2021-05-21","ECII"
1050,1050,1050,1050,100,"2021-05-24","ECII"
1055,1060,1045,1045,800,"2021-05-25","ECII"
1025,1050,1025,1050,10700,"2021-05-27","ECII"
1050,1050,1050,1050,0,"2021-05-28","ECII"
1050,1050,1050,1050,0,"2021-05-31","ECII"
1050,1050,1050,1050,0,"2021-06-02","ECII"
1050,1050,1050,1050,0,"2021-06-03","ECII"
1050,1050,1050,1050,1100,"2021-06-04","ECII"
1050,1050,1050,1050,100,"2021-06-07","ECII"
1050,1050,1050,1050,0,"2021-06-08","ECII"
1050,1050,1050,1050,0,"2021-06-09","ECII"
1050,1050,1050,1050,0,"2021-06-10","ECII"
1050,1050,1050,1050,0,"2021-06-11","ECII"
1050,1050,1050,1050,0,"2021-06-14","ECII"
1000,1000,1000,1000,2200,"2021-06-15","ECII"
950,990,950,990,10100,"2021-06-16","ECII"
925,990,925,990,10300,"2021-06-17","ECII"
990,990,925,990,10300,"2021-06-18","ECII"
940,990,925,990,23700,"2021-06-21","ECII"
940,990,925,990,20700,"2021-06-22","ECII"
940,990,925,990,1600,"2021-06-23","ECII"
940,990,940,990,20200,"2021-06-24","ECII"
990,990,940,990,10900,"2021-06-25","ECII"
990,990,990,990,0,"2021-06-28","ECII"
990,990,990,990,0,"2021-06-29","ECII"
990,990,990,990,100,"2021-06-30","ECII"
990,990,990,990,100,"2021-07-01","ECII"
990,990,925,990,10400,"2021-07-02","ECII"
990,990,990,990,0,"2021-07-05","ECII"
925,990,925,990,10300,"2021-07-06","ECII"
990,990,990,990,0,"2021-07-07","ECII"
990,990,990,990,0,"2021-07-08","ECII"
990,990,950,990,10500,"2021-07-09","ECII"
990,990,990,990,1000,"2021-07-12","ECII"
950,985,950,985,113000,"2021-07-13","ECII"
985,985,985,985,0,"2021-07-14","ECII"
935,985,935,985,10100,"2021-07-15","ECII"
990,990,990,990,10000,"2021-07-16","ECII"
990,990,990,990,0,"2021-07-19","ECII"
990,990,990,990,0,"2021-07-21","ECII"
990,990,990,990,0,"2021-07-22","ECII"
990,990,990,990,0,"2021-07-23","ECII"
990,990,990,990,0,"2021-07-26","ECII"
990,990,990,990,0,"2021-07-27","ECII"
990,990,990,990,0,"2021-07-28","ECII"
990,990,930,990,20600,"2021-07-29","ECII"
990,990,990,990,0,"2021-07-30","ECII"
990,990,990,990,0,"2021-08-02","ECII"
990,990,990,990,0,"2021-08-03","ECII"
990,990,990,990,100,"2021-08-04","ECII"
990,990,990,990,100,"2021-08-05","ECII"
990,990,990,990,0,"2021-08-06","ECII"
990,990,985,985,1001900,"2021-08-09","ECII"
985,985,985,985,0,"2021-08-10","ECII"
985,985,985,985,0,"2021-08-12","ECII"
935,980,935,980,20100,"2021-08-13","ECII"
980,980,980,980,0,"2021-08-16","ECII"
980,980,980,980,100,"2021-08-18","ECII"
980,980,980,980,10000,"2021-08-19","ECII"
980,980,980,980,0,"2021-08-20","ECII"
980,980,980,980,0,"2021-08-23","ECII"
980,980,980,980,0,"2021-08-24","ECII"
980,980,980,980,0,"2021-08-25","ECII"
980,980,980,980,0,"2021-08-26","ECII"
980,980,980,980,0,"2021-08-27","ECII"
975,975,975,975,100,"2021-08-30","ECII"
975,975,975,975,1000,"2021-08-31","ECII"
975,975,975,975,0,"2021-09-01","ECII"
975,975,975,975,0,"2021-09-02","ECII"
925,975,925,975,1700,"2021-09-03","ECII"
975,975,975,975,0,"2021-09-06","ECII"
980,980,980,980,10000,"2021-09-07","ECII"
980,980,980,980,0,"2021-09-08","ECII"
980,980,980,980,0,"2021-09-09","ECII"
980,980,980,980,0,"2021-09-10","ECII"
980,980,980,980,0,"2021-09-13","ECII"
980,985,980,985,10200,"2021-09-14","ECII"
985,985,985,985,0,"2021-09-15","ECII"
985,985,985,985,0,"2021-09-16","ECII"
985,985,985,985,0,"2021-09-17","ECII"
985,985,985,985,0,"2021-09-20","ECII"
975,985,975,985,300,"2021-09-21","ECII"
985,985,985,985,0,"2021-09-22","ECII"
985,985,985,985,0,"2021-09-23","ECII"
965,985,920,985,10400,"2021-09-24","ECII"
985,985,980,980,600,"2021-09-27","ECII"
980,980,980,980,0,"2021-09-28","ECII"
950,985,950,985,2200,"2021-09-29","ECII"
985,985,985,985,0,"2021-09-30","ECII"
985,985,985,985,0,"2021-10-01","ECII"
980,980,980,980,100,"2021-10-04","ECII"
980,980,980,980,0,"2021-10-05","ECII"
980,980,980,980,0,"2021-10-06","ECII"
980,980,980,980,0,"2021-10-07","ECII"
980,980,980,980,100,"2021-10-08","ECII"
980,980,980,980,0,"2021-10-11","ECII"
980,980,980,980,200,"2021-10-12","ECII"
980,980,980,980,0,"2021-10-13","ECII"
980,980,980,980,0,"2021-10-14","ECII"
920,985,920,985,30100,"2021-10-15","ECII"
985,985,985,985,300,"2021-10-18","ECII"
985,985,985,985,0,"2021-10-19","ECII"
980,980,980,980,100,"2021-10-21","ECII"
980,980,980,980,0,"2021-10-22","ECII"
915,985,915,985,20100,"2021-10-25","ECII"
985,985,985,985,0,"2021-10-26","ECII"
985,985,985,985,0,"2021-10-27","ECII"
985,985,985,985,0,"2021-10-28","ECII"
980,980,980,980,100,"2021-10-29","ECII"
955,985,955,980,4200,"2021-11-01","ECII"
985,985,955,985,10400,"2021-11-02","ECII"
955,985,955,985,1100,"2021-11-03","ECII"
955,985,955,985,300,"2021-11-04","ECII"
985,985,985,985,100,"2021-11-05","ECII"
985,985,985,985,0,"2021-11-08","ECII"
955,985,955,985,12200,"2021-11-09","ECII"
955,985,950,985,21800,"2021-11-10","ECII"
955,985,955,985,30300,"2021-11-11","ECII"
955,980,930,965,79700,"2021-11-12","ECII"
930,960,930,960,800,"2021-11-15","ECII"
955,960,940,940,6800,"2021-11-16","ECII"
940,940,940,940,100,"2021-11-17","ECII"
930,940,930,940,300,"2021-11-18","ECII"
940,940,940,940,8100,"2021-11-19","ECII"
910,920,910,910,7800,"2021-11-22","ECII"
910,910,870,900,3000,"2021-11-23","ECII"
900,900,900,900,0,"2021-11-24","ECII"
900,900,900,900,0,"2021-11-25","ECII"
900,900,900,900,0,"2021-11-26","ECII"
900,900,900,900,100,"2021-11-29","ECII"
900,950,900,950,10500,"2021-11-30","ECII"
900,900,890,890,6200,"2021-12-01","ECII"
890,890,890,890,0,"2021-12-02","ECII"
890,890,890,890,0,"2021-12-03","ECII"
890,890,890,890,400,"2021-12-06","ECII"
890,890,890,890,10000,"2021-12-07","ECII"
890,890,890,890,0,"2021-12-08","ECII"
900,985,830,950,24100,"2021-12-09","ECII"
950,950,900,940,11400,"2021-12-10","ECII"
900,940,875,940,18500,"2021-12-13","ECII"
940,940,940,940,1000,"2021-12-14","ECII"
985,985,985,985,10000,"2021-12-15","ECII"
920,970,920,970,17000,"2021-12-16","ECII"
960,960,940,940,5100,"2021-12-17","ECII"
935,935,935,935,4300,"2021-12-20","ECII"
935,935,935,935,10000,"2021-12-21","ECII"
870,940,870,940,41600,"2021-12-22","ECII"
875,935,875,920,80900,"2021-12-23","ECII"
880,970,880,970,20100,"2021-12-24","ECII"
940,940,915,915,200,"2021-12-27","ECII"
915,935,855,915,35900,"2021-12-28","ECII"
865,940,865,915,9200,"2021-12-29","ECII"
915,970,915,970,12100,"2021-12-30","ECII"
970,970,970,970,500,"2022-01-03","ECII"
970,970,905,930,46300,"2022-01-04","ECII"
925,970,885,970,10200,"2022-01-05","ECII"
905,945,905,930,43200,"2022-01-06","ECII"
880,920,880,920,5200,"2022-01-07","ECII"
890,925,890,925,35400,"2022-01-10","ECII"
925,925,875,925,27600,"2022-01-11","ECII"
925,925,925,925,5000,"2022-01-12","ECII"
970,970,970,970,10000,"2022-01-13","ECII"
910,955,905,920,45600,"2022-01-14","ECII"
890,890,890,890,4200,"2022-01-17","ECII"
850,890,850,890,24100,"2022-01-18","ECII"
850,940,840,890,16700,"2022-01-19","ECII"
845,885,845,885,31300,"2022-01-20","ECII"
850,880,850,865,23300,"2022-01-21","ECII"
885,885,880,880,4300,"2022-01-24","ECII"
840,885,840,885,9800,"2022-01-25","ECII"
875,875,875,875,100,"2022-01-26","ECII"
890,890,890,890,7300,"2022-01-27","ECII"
890,890,845,890,500,"2022-01-28","ECII"
850,900,850,900,15000,"2022-01-31","ECII"
970,970,900,900,7800,"2022-02-02","ECII"
900,970,865,970,11400,"2022-02-03","ECII"
940,940,905,940,20400,"2022-02-04","ECII"
950,950,950,950,10200,"2022-02-07","ECII"
970,970,970,970,10000,"2022-02-08","ECII"
940,940,910,935,900,"2022-02-09","ECII"
970,970,970,970,10000,"2022-02-10","ECII"
970,970,970,970,0,"2022-02-11","ECII"
920,920,920,920,1000,"2022-02-14","ECII"
920,920,920,920,1100,"2022-02-15","ECII"
900,900,900,900,100,"2022-02-16","ECII"
900,900,900,900,0,"2022-02-17","ECII"
850,970,850,970,10300,"2022-02-18","ECII"
970,970,955,970,10200,"2022-02-21","ECII"
970,970,970,970,0,"2022-02-22","ECII"
970,970,970,970,0,"2022-02-23","ECII"
970,970,970,970,0,"2022-02-24","ECII"
905,970,905,970,10200,"2022-02-25","ECII"
970,970,970,970,1700,"2022-03-01","ECII"
970,970,970,970,0,"2022-03-02","ECII"
970,970,970,970,0,"2022-03-04","ECII"
970,970,970,970,0,"2022-03-07","ECII"
970,970,970,970,0,"2022-03-08","ECII"
970,970,970,970,0,"2022-03-09","ECII"
970,970,970,970,0,"2022-03-10","ECII"
970,970,970,970,0,"2022-03-11","ECII"
970,970,970,970,100,"2022-03-14","ECII"
905,905,905,905,10900,"2022-03-15","ECII"
905,905,905,905,0,"2022-03-16","ECII"
955,955,870,905,1000,"2022-03-17","ECII"
905,905,905,905,1000,"2022-03-18","ECII"
905,905,905,905,200,"2022-03-21","ECII"
905,905,905,905,0,"2022-03-22","ECII"
905,905,905,905,0,"2022-03-23","ECII"
905,905,905,905,1500,"2022-03-24","ECII"
870,900,850,900,3500,"2022-03-25","ECII"
870,900,870,900,4000,"2022-03-28","ECII"
895,895,895,895,4200,"2022-03-29","ECII"
895,895,895,895,1000,"2022-03-30","ECII"
895,895,895,895,1000,"2022-03-31","ECII"
895,895,895,895,1000,"2022-04-01","ECII"
880,880,880,880,2300,"2022-04-04","ECII"
880,880,880,880,2000,"2022-04-05","ECII"
880,880,880,880,1000,"2022-04-06","ECII"
860,860,820,820,7300,"2022-04-07","ECII"
790,790,790,790,9400,"2022-04-08","ECII"
740,750,740,750,5100,"2022-04-11","ECII"
750,750,750,750,1100,"2022-04-12","ECII"
750,750,700,750,3300,"2022-04-13","ECII"
750,750,750,750,0,"2022-04-14","ECII"
745,745,745,745,200,"2022-04-18","ECII"
745,745,745,745,0,"2022-04-19","ECII"
745,745,745,745,100,"2022-04-20","ECII"
745,745,700,745,2100,"2022-04-21","ECII"
725,725,725,725,1100,"2022-04-22","ECII"
750,750,750,750,10100,"2022-04-25","ECII"
750,750,750,750,2000,"2022-04-26","ECII"
750,750,750,750,1000,"2022-04-27","ECII"
750,750,745,750,400,"2022-04-28","ECII"
750,750,750,750,0,"2022-05-09","ECII"
720,750,720,750,2200,"2022-05-10","ECII"
750,750,750,750,300,"2022-05-11","ECII"
705,805,705,755,3600,"2022-05-12","ECII"
815,815,790,790,2000,"2022-05-13","ECII"
825,830,785,790,11500,"2022-05-17","ECII"
735,735,735,735,8100,"2022-05-18","ECII"
690,690,685,690,8600,"2022-05-19","ECII"
690,690,650,690,11300,"2022-05-20","ECII"
690,690,690,690,0,"2022-05-23","ECII"
690,690,660,660,700,"2022-05-24","ECII"
660,660,625,630,4200,"2022-05-25","ECII"
590,660,590,660,1010700,"2022-05-27","ECII"
620,640,620,635,5800,"2022-05-30","ECII"
640,760,630,680,15500,"2022-05-31","ECII"
640,680,635,680,42300,"2022-06-02","ECII"
635,695,635,635,81200,"2022-06-03","ECII"
610,645,595,595,167800,"2022-06-06","ECII"
595,635,560,565,104400,"2022-06-07","ECII"
625,625,565,565,32800,"2022-06-08","ECII"
585,585,570,570,20200,"2022-06-09","ECII"
570,570,560,570,34600,"2022-06-10","ECII"
570,570,565,565,1100,"2022-06-13","ECII"
565,565,560,560,16800,"2022-06-14","ECII"
560,570,545,570,30000,"2022-06-15","ECII"
570,570,555,565,3700,"2022-06-16","ECII"
565,565,555,560,2200,"2022-06-17","ECII"
560,560,560,560,17100,"2022-06-20","ECII"
555,560,555,560,1400,"2022-06-21","ECII"
560,560,545,545,2600,"2022-06-22","ECII"
540,545,540,545,3200,"2022-06-23","ECII"
550,570,545,545,11400,"2022-06-24","ECII"
545,545,540,545,3000,"2022-06-27","ECII"
520,570,520,570,33600,"2022-06-28","ECII"
565,570,555,570,22400,"2022-06-29","ECII"
560,570,560,570,5800,"2022-06-30","ECII"
570,570,550,570,80700,"2022-07-01","ECII"
560,570,555,570,9300,"2022-07-04","ECII"
555,570,535,565,18500,"2022-07-05","ECII"
565,565,565,565,20200,"2022-07-06","ECII"
565,570,555,570,10300,"2022-07-07","ECII"
570,570,535,565,6000,"2022-07-08","ECII"
565,565,555,565,5800,"2022-07-11","ECII"
555,565,555,565,5500,"2022-07-12","ECII"
540,565,540,565,1400,"2022-07-13","ECII"
560,560,535,560,17400,"2022-07-14","ECII"
560,560,555,560,1200,"2022-07-15","ECII"
555,560,555,560,2100,"2022-07-18","ECII"
560,560,560,560,0,"2022-07-19","ECII"
560,575,530,575,800,"2022-07-20","ECII"
575,575,570,570,4500,"2022-07-21","ECII"
570,570,565,565,1400,"2022-07-22","ECII"
540,580,530,580,12500,"2022-07-25","ECII"
545,580,545,580,3000,"2022-07-26","ECII"
575,575,575,575,100,"2022-07-27","ECII"
575,575,570,570,20400,"2022-07-28","ECII"
570,570,570,570,10000,"2022-07-29","ECII"
570,570,570,570,10000,"2022-08-01","ECII"
570,570,570,570,100,"2022-08-02","ECII"
570,570,570,570,600,"2022-08-03","ECII"
580,580,570,570,5800,"2022-08-04","ECII"
565,565,565,565,100,"2022-08-05","ECII"
555,565,555,565,5500,"2022-08-08","ECII"
560,560,560,560,2700,"2022-08-09","ECII"
555,555,555,555,1800,"2022-08-10","ECII"
550,550,550,550,700,"2022-08-11","ECII"
550,550,530,550,1300,"2022-08-12","ECII"
545,545,520,545,13100,"2022-08-15","ECII"
545,545,545,545,300,"2022-08-16","ECII"
545,545,540,540,22200,"2022-08-18","ECII"
540,540,535,540,2900,"2022-08-19","ECII"
545,545,535,540,17200,"2022-08-22","ECII"
545,545,540,540,2900,"2022-08-23","ECII"
540,540,530,530,3500,"2022-08-24","ECII"
530,530,525,530,4700,"2022-08-25","ECII"
545,545,540,540,28100,"2022-08-26","ECII"
525,530,525,530,1200,"2022-08-29","ECII"
530,530,525,530,6300,"2022-08-30","ECII"
530,530,530,530,5200,"2022-08-31","ECII"
535,540,530,530,6900,"2022-09-01","ECII"
530,545,530,530,6400,"2022-09-02","ECII"
545,545,530,530,25600,"2022-09-05","ECII"
520,540,510,525,3600,"2022-09-06","ECII"
540,545,525,525,7600,"2022-09-07","ECII"
525,545,525,525,12900,"2022-09-08","ECII"
535,550,525,525,23400,"2022-09-09","ECII"
525,525,515,515,69500,"2022-09-12","ECII"
540,545,515,515,6600,"2022-09-13","ECII"
515,540,515,515,24900,"2022-09-14","ECII"
515,535,510,515,23400,"2022-09-15","ECII"
515,540,515,540,107600,"2022-09-16","ECII"
550,550,540,540,6400,"2022-09-19","ECII"
540,550,525,545,32900,"2022-09-20","ECII"
545,550,545,545,115900,"2022-09-21","ECII"
545,545,545,545,0,"2022-09-22","ECII"
530,545,520,540,7700,"2022-09-23","ECII"
540,545,520,540,6800,"2022-09-26","ECII"
545,545,525,540,38900,"2022-09-27","ECII"
520,540,520,540,11700,"2022-09-28","ECII"
520,530,520,530,2400,"2022-09-29","ECII"
530,530,494,505,73800,"2022-09-30","ECII"
505,530,505,505,5500,"2022-10-03","ECII"
510,510,505,505,5100,"2022-10-04","ECII"
505,530,505,505,6700,"2022-10-05","ECII"
505,530,505,505,7400,"2022-10-06","ECII"
525,525,505,505,6800,"2022-10-07","ECII"
525,525,500,505,19200,"2022-10-10","ECII"
500,530,500,505,9700,"2022-10-11","ECII"
500,515,500,505,4900,"2022-10-12","ECII"
500,525,500,505,1400,"2022-10-13","ECII"
510,510,500,500,10000,"2022-10-14","ECII"
505,515,500,515,13500,"2022-10-17","ECII"
500,500,498,498,4600,"2022-10-18","ECII"
500,500,498,498,7000,"2022-10-19","ECII"
500,505,498,498,2200,"2022-10-20","ECII"
498,500,498,498,6600,"2022-10-21","ECII"
500,500,498,498,4200,"2022-10-24","ECII"
484,490,484,488,24600,"2022-10-25","ECII"
488,490,480,490,26100,"2022-10-26","ECII"
490,496,490,490,2700,"2022-10-27","ECII"
498,545,490,490,31000,"2022-10-28","ECII"
490,500,480,500,13200,"2022-10-31","ECII"
500,500,478,480,32000,"2022-11-01","ECII"
474,474,472,472,7300,"2022-11-02","ECII"
476,476,472,472,6600,"2022-11-03","ECII"
472,496,472,472,17800,"2022-11-04","ECII"
472,490,472,474,13700,"2022-11-07","ECII"
476,476,474,474,5400,"2022-11-08","ECII"
472,490,468,490,5700,"2022-11-09","ECII"
488,488,488,488,1600,"2022-11-10","ECII"
488,488,488,488,1500,"2022-11-11","ECII"
488,488,482,482,1800,"2022-11-14","ECII"
482,482,480,480,1700,"2022-11-15","ECII"
468,468,450,460,45400,"2022-11-16","ECII"
460,460,458,460,9200,"2022-11-17","ECII"
470,500,460,460,18000,"2022-11-18","ECII"
462,476,460,460,9200,"2022-11-21","ECII"
458,466,458,466,1200,"2022-11-22","ECII"
466,468,458,468,19200,"2022-11-23","ECII"
466,466,454,466,24500,"2022-11-24","ECII"
468,476,464,466,4500,"2022-11-25","ECII"
466,466,464,466,1300,"2022-11-28","ECII"
460,466,458,466,1600,"2022-11-29","ECII"
466,525,466,525,10900,"2022-11-30","ECII"
530,530,490,500,15900,"2022-12-01","ECII"
470,496,466,494,5900,"2022-12-02","ECII"
494,494,482,494,11100,"2022-12-05","ECII"
490,492,468,492,5900,"2022-12-06","ECII"
474,488,474,488,1500,"2022-12-07","ECII"
470,486,470,486,8400,"2022-12-08","ECII"
484,484,484,484,100,"2022-12-09","ECII"
484,515,484,515,15300,"2022-12-12","ECII"
510,510,510,510,100,"2022-12-13","ECII"
510,510,500,500,2700,"2022-12-14","ECII"
500,500,500,500,0,"2022-12-15","ECII"
500,500,500,500,2500,"2022-12-16","ECII"
498,498,498,498,2600,"2022-12-19","ECII"
490,530,490,525,52300,"2022-12-20","ECII"
515,525,494,525,1400,"2022-12-21","ECII"
525,525,490,525,6400,"2022-12-22","ECII"
498,525,498,525,10100,"2022-12-23","ECII"
494,525,494,525,10100,"2022-12-26","ECII"
525,525,525,525,1000,"2022-12-27","ECII"
525,525,500,500,127300,"2022-12-28","ECII"
500,500,500,500,5100,"2022-12-29","ECII"
510,525,500,500,2200,"2022-12-30","ECII"
500,500,500,500,5100,"2023-01-02","ECII"
500,530,500,500,1300,"2023-01-03","ECII"
530,530,500,500,900,"2023-01-04","ECII"
530,530,525,530,1300,"2023-01-05","ECII"
535,535,500,530,11800,"2023-01-06","ECII"
530,530,530,530,0,"2023-01-09","ECII"
498,498,494,494,10400,"2023-01-10","ECII"
480,480,476,480,6200,"2023-01-11","ECII"
476,492,476,480,2400,"2023-01-12","ECII"
494,494,474,474,300,"2023-01-13","ECII"
494,494,478,494,400,"2023-01-16","ECII"
494,494,494,494,200,"2023-01-17","ECII"
474,494,474,480,6000,"2023-01-18","ECII"
482,482,472,472,2400,"2023-01-19","ECII"
474,474,468,468,4000,"2023-01-20","ECII"
480,484,468,468,102300,"2023-01-24","ECII"
470,476,468,476,22300,"2023-01-25","ECII"
490,490,470,476,1500,"2023-01-26","ECII"
480,480,472,476,4500,"2023-01-27","ECII"
476,478,476,478,1900,"2023-01-30","ECII"
476,476,470,476,23100,"2023-01-31","ECII"
476,476,472,472,2300,"2023-02-01","ECII"
472,478,468,468,7700,"2023-02-02","ECII"
466,476,466,466,8700,"2023-02-03","ECII"
486,486,470,472,3100,"2023-02-06","ECII"
440,440,440,440,10300,"2023-02-07","ECII"
450,450,426,440,270900,"2023-02-08","ECII"
440,440,430,432,26600,"2023-02-09","ECII"
432,432,402,402,142500,"2023-02-10","ECII"
404,404,402,402,258100,"2023-02-13","ECII"
400,404,400,402,15100,"2023-02-14","ECII"
402,402,400,400,15900,"2023-02-15","ECII"
402,406,400,402,114100,"2023-02-16","ECII"
402,404,402,402,18300,"2023-02-17","ECII"
402,402,400,402,30800,"2023-02-20","ECII"
402,402,400,400,34700,"2023-02-21","ECII"
400,402,396,396,35800,"2023-02-22","ECII"
396,396,392,392,18000,"2023-02-23","ECII"
392,392,366,366,274700,"2023-02-24","ECII"
366,454,342,342,411500,"2023-02-27","ECII"
342,352,338,338,219100,"2023-02-28","ECII"
338,386,318,322,59500,"2023-03-01","ECII"
322,390,322,324,128900,"2023-03-02","ECII"
324,330,320,324,100200,"2023-03-03","ECII"
330,334,324,334,4700,"2023-03-06","ECII"
334,336,312,320,75700,"2023-03-07","ECII"
320,320,312,320,4800,"2023-03-08","ECII"
320,334,312,320,37900,"2023-03-09","ECII"
320,320,312,320,35900,"2023-03-10","ECII"
318,324,314,314,62900,"2023-03-13","ECII"
314,314,304,308,209200,"2023-03-14","ECII"
306,310,296,310,54500,"2023-03-15","ECII"
300,326,296,326,19300,"2023-03-16","ECII"
326,326,310,316,5300,"2023-03-17","ECII"
308,316,308,316,300,"2023-03-20","ECII"
314,316,308,316,3500,"2023-03-21","ECII"
308,316,308,312,2300,"2023-03-24","ECII"
310,310,308,308,5900,"2023-03-27","ECII"
308,310,308,310,3100,"2023-03-28","ECII"
310,320,306,306,21300,"2023-03-29","ECII"
310,380,310,372,15500,"2023-03-30","ECII"
370,370,346,346,75000,"2023-03-31","ECII"
346,346,324,324,21200,"2023-04-03","ECII"
324,324,302,302,92600,"2023-04-04","ECII"
302,320,302,306,72900,"2023-04-05","ECII"
310,320,306,312,96700,"2023-04-06","ECII"
312,312,292,298,74300,"2023-04-10","ECII"
298,306,298,306,600,"2023-04-11","ECII"
306,308,298,308,9600,"2023-04-12","ECII"
308,308,302,306,25500,"2023-04-13","ECII"
304,304,298,298,61600,"2023-04-14","ECII"
304,306,300,302,11600,"2023-04-17","ECII"
306,306,298,298,23000,"2023-04-18","ECII"
300,310,298,300,31600,"2023-04-26","ECII"
300,310,288,302,64700,"2023-04-27","ECII"
308,308,300,308,4900,"2023-04-28","ECII"
312,312,298,298,4100,"2023-05-02","ECII"
314,314,298,304,58200,"2023-05-03","ECII"
314,314,300,312,7500,"2023-05-04","ECII"
308,308,308,308,35000,"2023-05-05","ECII"
308,308,300,306,39000,"2023-05-08","ECII"
300,306,300,306,20800,"2023-05-09","ECII"
306,308,298,298,279800,"2023-05-10","ECII"
306,308,298,298,13400,"2023-05-11","ECII"
298,300,288,292,111100,"2023-05-12","ECII"
306,364,294,360,437400,"2023-05-15","ECII"
358,360,336,336,199900,"2023-05-16","ECII"
316,358,314,358,38600,"2023-05-17","ECII"
336,352,334,340,17700,"2023-05-19","ECII"
346,354,332,344,19100,"2023-05-22","ECII"
332,424,332,380,472600,"2023-05-23","ECII"
390,414,354,360,234800,"2023-05-24","ECII"
360,388,354,364,9200,"2023-05-25","ECII"
364,386,364,380,13000,"2023-05-26","ECII"
380,388,360,364,64900,"2023-05-29","ECII"
368,374,350,356,14100,"2023-05-30","ECII"
356,372,354,358,6200,"2023-05-31","ECII"
358,358,332,348,8200,"2023-06-05","ECII"
348,380,348,354,8000,"2023-06-06","ECII"
350,376,348,376,36600,"2023-06-07","ECII"
378,398,374,374,50100,"2023-06-08","ECII"
374,386,370,376,43500,"2023-06-09","ECII"
380,400,378,386,147700,"2023-06-12","ECII"
386,396,370,370,21200,"2023-06-13","ECII"
374,404,374,396,109200,"2023-06-14","ECII"
396,410,396,406,1500,"2023-06-15","ECII"
400,406,386,390,2900,"2023-06-16","ECII"
406,446,390,446,72500,"2023-06-19","ECII"
446,448,412,448,42600,"2023-06-20","ECII"
448,448,430,430,205800,"2023-06-21","ECII"
430,430,386,402,131100,"2023-06-22","ECII"
406,420,402,420,19300,"2023-06-23","ECII"
420,420,402,420,54000,"2023-06-26","ECII"
398,412,390,412,2300,"2023-06-27","ECII"
412,420,390,418,20300,"2023-07-03","ECII"
390,420,390,416,2800,"2023-07-04","ECII"
416,418,392,394,41100,"2023-07-05","ECII"
396,416,396,400,2108600,"2023-07-06","ECII"
406,406,398,398,114300,"2023-07-07","ECII"
410,416,402,406,50400,"2023-07-10","ECII"
406,410,398,408,15400,"2023-07-11","ECII"
406,406,390,402,48900,"2023-07-12","ECII"
394,404,390,400,171600,"2023-07-13","ECII"
410,410,402,402,32100,"2023-07-14","ECII"
404,408,402,406,55600,"2023-07-17","ECII"
406,406,398,402,18200,"2023-07-18","ECII"
400,404,398,400,19500,"2023-07-20","ECII"
402,408,400,400,23300,"2023-07-21","ECII"
400,406,400,402,104500,"2023-07-24","ECII"
404,428,402,404,109500,"2023-07-25","ECII"
404,406,400,402,29600,"2023-07-26","ECII"
404,420,402,402,15200,"2023-07-27","ECII"
404,406,402,404,59100,"2023-07-28","ECII"
410,434,400,404,123300,"2023-07-31","ECII"
398,400,370,378,82400,"2023-08-01","ECII"
378,380,368,380,44200,"2023-08-02","ECII"
380,380,374,380,13500,"2023-08-03","ECII"
372,380,358,364,62500,"2023-08-04","ECII"
366,366,350,356,79600,"2023-08-07","ECII"
356,366,354,354,64300,"2023-08-08","ECII"
352,360,352,360,53100,"2023-08-09","ECII"
360,360,354,358,9300,"2023-08-10","ECII"
358,360,354,360,9800,"2023-08-11","ECII"
360,360,352,360,120300,"2023-08-14","ECII"
362,366,358,360,22200,"2023-08-15","ECII"
360,360,358,358,12100,"2023-08-16","ECII"
360,360,358,360,52000,"2023-08-18","ECII"
360,360,354,360,16300,"2023-08-21","ECII"
360,408,358,408,83300,"2023-08-22","ECII"
408,408,356,356,844400,"2023-08-23","ECII"
356,362,336,360,180800,"2023-08-24","ECII"
356,366,354,360,148000,"2023-08-25","ECII"
360,360,354,360,13900,"2023-08-28","ECII"
350,360,350,360,10600,"2023-08-29","ECII"
348,360,348,360,38400,"2023-08-30","ECII"
350,360,350,360,17100,"2023-08-31","ECII"
350,360,350,354,5800,"2023-09-01","ECII"
354,354,350,352,43200,"2023-09-04","ECII"
352,356,352,356,6600,"2023-09-05","ECII"
356,358,354,358,15400,"2023-09-06","ECII"
358,360,352,360,69400,"2023-09-07","ECII"
360,360,346,352,10800,"2023-09-08","ECII"
350,372,346,352,241400,"2023-09-11","ECII"
352,356,348,350,33100,"2023-09-12","ECII"
354,356,348,350,52000,"2023-09-13","ECII"
350,354,346,346,33500,"2023-09-14","ECII"
356,356,342,356,39600,"2023-09-15","ECII"
352,352,310,320,287900,"2023-09-18","ECII"
324,372,320,332,155600,"2023-09-19","ECII"
338,352,334,334,40600,"2023-09-20","ECII"
340,368,340,350,253200,"2023-09-21","ECII"
360,364,352,356,183400,"2023-09-22","ECII"
360,360,352,352,15300,"2023-09-25","ECII"
352,362,350,352,15100,"2023-09-26","ECII"
342,360,342,350,84900,"2023-09-27","ECII"
360,366,346,348,216200,"2023-09-29","ECII"
348,348,310,324,157700,"2023-10-02","ECII"
324,362,320,338,296600,"2023-10-03","ECII"
340,408,320,408,235200,"2023-10-04","ECII"
400,448,354,448,3941700,"2023-10-05","ECII"
448,450,392,396,677700,"2023-10-06","ECII"
396,396,378,392,19900,"2023-10-09","ECII"
392,422,366,374,638700,"2023-10-10","ECII"
374,382,364,368,50500,"2023-10-11","ECII"
378,380,370,370,11600,"2023-10-12","ECII"
370,378,352,366,18400,"2023-10-13","ECII"
372,414,358,368,147900,"2023-10-16","ECII"
368,398,360,384,106000,"2023-10-17","ECII"
386,400,376,390,53500,"2023-10-18","ECII"
380,390,362,376,32100,"2023-10-19","ECII"
376,376,350,368,31800,"2023-10-20","ECII"
368,368,350,350,37000,"2023-10-23","ECII"
350,350,318,348,47600,"2023-10-24","ECII"
348,350,330,334,227500,"2023-10-25","ECII"
344,346,324,328,2900,"2023-10-26","ECII"
338,342,324,342,17400,"2023-10-27","ECII"
342,342,318,338,1800,"2023-10-30","ECII"
342,342,320,320,1300,"2023-10-31","ECII"
342,346,326,326,16800,"2023-11-01","ECII"
344,346,322,328,72500,"2023-11-02","ECII"
328,334,328,334,700,"2023-11-03","ECII"
338,340,338,340,1600,"2023-11-06","ECII"
342,348,334,334,19100,"2023-11-07","ECII"
330,338,318,334,314800,"2023-11-08","ECII"
326,326,318,320,122900,"2023-11-09","ECII"
324,330,320,324,244800,"2023-11-10","ECII"
320,356,318,332,151400,"2023-11-13","ECII"
326,334,324,328,18500,"2023-11-14","ECII"
328,332,324,324,9200,"2023-11-15","ECII"
324,330,316,322,9900,"2023-11-16","ECII"
320,326,318,320,2500,"2023-11-17","ECII"
320,346,320,334,26300,"2023-11-20","ECII"
324,324,320,322,59000,"2023-11-21","ECII"
322,322,312,312,46900,"2023-11-22","ECII"
312,326,312,324,82700,"2023-11-23","ECII"
326,326,314,316,1300,"2023-11-24","ECII"
328,332,316,316,30600,"2023-11-27","ECII"
326,326,318,322,3200,"2023-11-28","ECII"
320,320,312,314,40200,"2023-11-29","ECII"
314,314,310,314,24100,"2023-11-30","ECII"
322,322,312,312,500,"2023-12-01","ECII"
312,340,308,316,250100,"2023-12-04","ECII"
316,316,312,312,39800,"2023-12-05","ECII"
312,318,308,310,203800,"2023-12-06","ECII"
314,314,298,298,141800,"2023-12-07","ECII"
300,304,296,304,118400,"2023-12-08","ECII"
304,308,296,308,244500,"2023-12-11","ECII"
308,314,302,306,4400,"2023-12-12","ECII"
308,308,304,304,3600,"2023-12-13","ECII"
308,308,292,300,57200,"2023-12-14","ECII"
300,328,292,294,290100,"2023-12-15","ECII"
286,320,274,274,490300,"2023-12-18","ECII"
290,300,276,292,100200,"2023-12-19","ECII"
292,310,284,290,343800,"2023-12-20","ECII"
290,290,282,286,33200,"2023-12-21","ECII"
288,288,284,288,21300,"2023-12-22","ECII"
288,288,280,284,21300,"2023-12-27","ECII"
284,290,280,280,25000,"2023-12-28","ECII"
288,292,286,288,58000,"2023-12-29","ECII"
288,296,282,284,635500,"2024-01-02","ECII"
290,290,284,290,7400,"2024-01-03","ECII"
290,290,278,282,361800,"2024-01-04","ECII"
284,284,278,282,114500,"2024-01-05","ECII"
284,288,280,282,94500,"2024-01-08","ECII"
288,288,282,286,28200,"2024-01-09","ECII"
288,288,280,282,1330000,"2024-01-10","ECII"
282,284,274,282,171100,"2024-01-11","ECII"
280,282,276,276,74400,"2024-01-12","ECII"
280,280,276,276,13600,"2024-01-15","ECII"
280,290,280,282,94700,"2024-01-16","ECII"
286,286,280,280,22600,"2024-01-17","ECII"
276,280,272,278,56300,"2024-01-18","ECII"
280,282,274,278,38000,"2024-01-19","ECII"
280,282,278,282,6700,"2024-01-22","ECII"
280,280,278,278,1100,"2024-01-23","ECII"
276,280,270,278,54700,"2024-01-24","ECII"
274,276,272,274,11900,"2024-01-25","ECII"
274,274,272,274,2200,"2024-01-26","ECII"
280,280,268,274,94800,"2024-01-29","ECII"
270,270,260,266,24100,"2024-01-30","ECII"
262,274,262,270,4400,"2024-01-31","ECII"
270,270,260,266,45500,"2024-02-01","ECII"
266,272,262,272,34500,"2024-02-02","ECII"
272,272,264,264,1600,"2024-02-05","ECII"
262,270,262,266,3500,"2024-02-06","ECII"
270,274,264,266,15900,"2024-02-07","ECII"
266,268,264,266,6500,"2024-02-12","ECII"
266,296,266,274,205100,"2024-02-13","ECII"
274,278,262,268,47300,"2024-02-15","ECII"
268,274,260,268,59100,"2024-02-16","ECII"
262,268,242,264,19400,"2024-02-19","ECII"
264,264,252,262,24300,"2024-02-20","ECII"
262,268,256,268,17500,"2024-02-21","ECII"
268,270,256,266,13300,"2024-02-22","ECII"
266,266,262,262,17000,"2024-02-23","ECII"
266,266,250,262,18900,"2024-02-26","ECII"
262,266,246,266,1200,"2024-02-27","ECII"
266,266,256,264,400,"2024-02-28","ECII"
264,268,250,266,74600,"2024-02-29","ECII"
262,296,262,280,359100,"2024-03-01","ECII"
280,282,264,278,30400,"2024-03-04","ECII"
276,290,264,270,15600,"2024-03-05","ECII"
268,270,246,264,99000,"2024-03-06","ECII"
268,300,254,278,39400,"2024-03-07","ECII"
282,290,268,276,20200,"2024-03-08","ECII"
276,288,268,268,10200,"2024-03-13","ECII"
278,284,268,268,16600,"2024-03-14","ECII"
276,276,252,268,23300,"2024-03-15","ECII"
268,288,266,284,113400,"2024-03-18","ECII"
282,290,268,290,42400,"2024-03-19","ECII"
290,290,272,276,24300,"2024-03-20","ECII"
276,276,270,270,11900,"2024-03-21","ECII"
274,294,274,276,30400,"2024-03-22","ECII"
278,278,270,278,8000,"2024-03-25","ECII"
278,278,270,278,7000,"2024-03-26","ECII"
278,292,262,268,22400,"2024-03-27","ECII"
274,274,254,272,29000,"2024-03-28","ECII"
276,276,260,262,9600,"2024-04-01","ECII"
264,268,262,268,82200,"2024-04-02","ECII"
264,270,250,254,69500,"2024-04-03","ECII"
254,262,254,256,6000,"2024-04-04","ECII"
266,284,258,260,67100,"2024-04-05","ECII"
260,268,254,264,16600,"2024-04-16","ECII"
266,266,266,266,100,"2024-04-17","ECII"
264,298,262,284,219300,"2024-04-18","ECII"
290,290,252,268,192200,"2024-04-19","ECII"
268,280,252,266,15800,"2024-04-22","ECII"
260,280,260,264,13100,"2024-04-23","ECII"
272,274,256,268,36700,"2024-04-24","ECII"
268,268,248,256,127700,"2024-04-25","ECII"
268,272,262,270,19500,"2024-04-26","ECII"
270,270,258,268,9100,"2024-04-29","ECII"
268,268,260,268,1200,"2024-04-30","ECII"
268,274,268,268,9400,"2024-05-02","ECII"
272,284,270,272,52800,"2024-05-03","ECII"
272,276,262,266,13800,"2024-05-06","ECII"
276,282,264,266,20400,"2024-05-07","ECII"
278,278,252,270,13500,"2024-05-08","ECII"
260,270,260,270,10700,"2024-05-13","ECII"
270,276,260,268,16200,"2024-05-14","ECII"
272,274,252,270,7500,"2024-05-15","ECII"
270,274,254,256,136400,"2024-05-16","ECII"
258,260,252,252,3900,"2024-05-17","ECII"
258,276,250,252,342900,"2024-05-20","ECII"
252,260,252,252,163300,"2024-05-21","ECII"
256,272,246,254,86300,"2024-05-22","ECII"
262,262,250,252,32000,"2024-05-27","ECII"
256,256,252,252,7200,"2024-05-28","ECII"
256,268,250,250,52400,"2024-05-29","ECII"
256,256,248,248,33800,"2024-05-30","ECII"
254,254,246,248,43200,"2024-05-31","ECII"
250,254,240,246,51800,"2024-06-03","ECII"
248,250,244,250,6200,"2024-06-04","ECII"
250,252,244,248,28100,"2024-06-05","ECII"
250,250,242,250,8300,"2024-06-06","ECII"
250,250,244,244,1300,"2024-06-07","ECII"
248,252,244,244,11000,"2024-06-10","ECII"
250,256,250,254,51800,"2024-06-11","ECII"
260,260,258,258,700,"2024-06-12","ECII"
260,260,254,254,900,"2024-06-13","ECII"
258,258,244,250,2300,"2024-06-14","ECII"
250,256,240,256,12000,"2024-06-19","ECII"
256,258,252,256,14000,"2024-06-20","ECII"
256,262,254,258,12800,"2024-06-21","ECII"
250,260,250,258,62600,"2024-06-24","ECII"
260,270,258,262,70200,"2024-06-25","ECII"
262,262,252,252,3900,"2024-06-26","ECII"
258,262,250,252,14800,"2024-06-27","ECII"
260,260,250,250,9700,"2024-06-28","ECII"
248,256,248,248,5300,"2024-07-01","ECII"
258,258,248,252,27000,"2024-07-02","ECII"
242,260,242,256,7300,"2024-07-03","ECII"
264,272,252,258,82500,"2024-07-04","ECII"
266,266,248,258,10400,"2024-07-05","ECII"
252,258,252,252,500,"2024-07-08","ECII"
254,260,250,254,9800,"2024-07-09","ECII"
256,256,250,252,2400,"2024-07-10","ECII"
252,256,250,252,19500,"2024-07-11","ECII"
254,254,254,254,7200,"2024-07-12","ECII"
254,256,250,250,10600,"2024-07-15","ECII"
256,256,252,254,2100,"2024-07-16","ECII"
252,264,250,256,26700,"2024-07-17","ECII"
252,262,250,260,34600,"2024-07-18","ECII"
260,262,256,256,900,"2024-07-19","ECII"
258,262,258,262,3300,"2024-07-22","ECII"
262,262,262,262,24100,"2024-07-23","ECII"
264,270,264,266,85400,"2024-07-24","ECII"
270,272,260,262,3700,"2024-07-25","ECII"
266,270,254,268,10100,"2024-07-26","ECII"
268,268,256,266,3300,"2024-07-29","ECII"
256,266,248,260,107800,"2024-07-30","ECII"
256,256,254,254,4100,"2024-07-31","ECII"
254,264,248,252,152300,"2024-08-01","ECII"
250,250,240,240,114100,"2024-08-02","ECII"
242,250,240,250,88400,"2024-08-05","ECII"
242,250,238,240,20800,"2024-08-06","ECII"
242,246,242,246,20600,"2024-08-07","ECII"
246,250,246,248,1400,"2024-08-08","ECII"
250,250,242,246,1500,"2024-08-09","ECII"
246,246,238,246,12700,"2024-08-12","ECII"
246,248,244,246,23400,"2024-08-13","ECII"
256,256,234,244,98800,"2024-08-14","ECII"
254,258,238,242,59300,"2024-08-15","ECII"
246,258,238,244,20400,"2024-08-16","ECII"
244,258,244,246,65000,"2024-08-19","ECII"
248,254,242,250,7100,"2024-08-20","ECII"
264,264,244,248,3500,"2024-08-21","ECII"
244,248,234,248,20300,"2024-08-22","ECII"
260,260,236,242,49400,"2024-08-23","ECII"
242,244,236,242,208500,"2024-08-26","ECII"
252,252,238,246,91500,"2024-08-27","ECII"
258,258,242,242,23400,"2024-08-28","ECII"
246,246,242,244,25500,"2024-08-29","ECII"
264,264,238,244,7500,"2024-08-30","ECII"
254,254,230,240,162600,"2024-09-02","ECII"
242,242,234,242,83400,"2024-09-03","ECII"
242,248,236,244,265000,"2024-09-04","ECII"
244,244,236,240,38000,"2024-09-05","ECII"
236,244,236,240,17300,"2024-09-06","ECII"
244,294,234,240,1123300,"2024-09-09","ECII"
242,242,234,238,239800,"2024-09-10","ECII"
236,244,234,238,184300,"2024-09-11","ECII"
238,240,238,238,9500,"2024-09-12","ECII"
238,250,236,240,23400,"2024-09-13","ECII"
240,274,240,246,913100,"2024-09-17","ECII"
244,250,242,246,42700,"2024-09-18","ECII"
232,252,232,244,1138800,"2024-09-19","ECII"
244,244,240,240,27200,"2024-09-20","ECII"
244,244,240,240,13000,"2024-09-23","ECII"
240,242,234,240,21000,"2024-09-24","ECII"
240,244,236,242,13700,"2024-09-25","ECII"
246,246,238,240,10700,"2024-09-26","ECII"
244,244,238,238,9400,"2024-09-27","ECII"
240,244,238,238,20900,"2024-09-30","ECII"
244,252,242,244,181200,"2024-10-01","ECII"
244,254,242,246,70900,"2024-10-02","ECII"
246,254,242,242,8900,"2024-10-03","ECII"
244,250,242,246,16900,"2024-10-04","ECII"
250,258,244,252,3800,"2024-10-07","ECII"
252,256,244,252,6400,"2024-10-08","ECII"
256,256,244,244,22000,"2024-10-09","ECII"
244,254,242,242,25400,"2024-10-10","ECII"
242,248,242,242,2600,"2024-10-11","ECII"
248,264,242,258,38900,"2024-10-14","ECII"
250,262,248,256,53100,"2024-10-15","ECII"
256,256,250,250,10700,"2024-10-16","ECII"
250,254,246,250,22300,"2024-10-17","ECII"
250,250,248,248,1700,"2024-10-18","ECII"
246,254,246,252,36500,"2024-10-21","ECII"
252,270,242,252,740800,"2024-10-22","ECII"
252,256,240,242,172600,"2024-10-23","ECII"
248,302,240,240,6724900,"2024-10-24","ECII"
240,254,240,242,451700,"2024-10-25","ECII"
244,254,218,224,1707700,"2024-10-28","ECII"
224,240,198,198,7289200,"2024-10-29","ECII"
199,206,192,199,2212300,"2024-10-30","ECII"
200,214,190,197,3272700,"2024-10-31","ECII"
197,202,190,195,929800,"2024-11-01","ECII"