Volt/voltron/data/ROK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	226.60000610351562	227.6199951171875	225.1199951171875	226.19000244140625	220.8057403564453	431200
3	2020-07-27	225.27999877929688	230.92999267578125	225.13999938964844	229.0	223.54885864257812	768200
4	2020-07-28	223.0	225.55999755859375	217.2100067138672	222.27999877929688	216.9888153076172	1190800
5	2020-07-29	224.19000244140625	224.47999572753906	219.05999755859375	220.97000122070312	215.70999145507812	1055500
6	2020-07-30	218.7899932861328	220.85000610351562	215.02999877929688	219.83999633789062	214.60690307617188	840100
7	2020-07-31	219.27999877929688	219.97999572753906	214.5	218.13999938964844	212.94737243652344	770400
8	2020-08-03	219.22999572753906	222.7100067138672	218.16000366210938	220.77000427246094	215.51475524902344	501600
9	2020-08-04	218.02000427246094	220.63999938964844	217.6999969482422	220.4499969482422	215.20236206054688	493700
10	2020-08-05	221.80999755859375	224.1300048828125	219.9199981689453	223.94000244140625	218.60928344726562	653000
11	2020-08-06	223.0399932861328	224.77000427246094	220.67999267578125	221.9499969482422	216.6666717529297	357800
12	2020-08-07	222.1999969482422	224.72000122070312	220.60000610351562	223.63999938964844	218.3164520263672	471700
13	2020-08-10	224.02999877929688	231.47000122070312	224.02999877929688	229.32000732421875	223.8612518310547	875200
14	2020-08-11	230.4199981689453	238.49000549316406	230.02000427246094	232.17999267578125	226.65313720703125	921500
15	2020-08-12	233.9499969482422	237.42999267578125	231.97000122070312	236.1199951171875	230.49935913085938	495600
16	2020-08-13	234.67999267578125	235.63999938964844	232.50999450683594	233.99000549316406	228.42007446289062	465800
17	2020-08-14	231.6300048828125	233.9499969482422	231.25	232.0500030517578	227.51803588867188	308300
18	2020-08-17	233.1699981689453	234.99000549316406	232.5500030517578	233.4499969482422	228.8907012939453	403400
19	2020-08-18	232.97999572753906	234.8000030517578	232.3699951171875	233.02000427246094	228.4691162109375	440600
20	2020-08-19	232.0	232.49000549316406	227.32000732421875	228.67999267578125	224.21383666992188	701600
21	2020-08-20	227.44000244140625	229.0	226.02999877929688	226.8300018310547	222.40000915527344	455800
22	2020-08-21	227.11000061035156	229.17999267578125	226.42999267578125	228.52000427246094	224.05699157714844	380800
23	2020-08-24	230.17999267578125	230.7899932861328	227.64999389648438	230.7899932861328	226.2826385498047	596400
24	2020-08-25	232.0	234.08999633789062	229.8300018310547	230.83999633789062	226.33168029785156	641000
25	2020-08-26	230.61000061035156	233.10000610351562	229.25999450683594	232.38999938964844	227.85140991210938	609100
26	2020-08-27	232.2899932861328	233.8000030517578	230.8800048828125	232.00999450683594	227.47882080078125	410300
27	2020-08-28	231.3300018310547	233.4499969482422	229.82000732421875	233.27000427246094	228.71421813964844	327300
28	2020-08-31	232.75	233.19000244140625	229.5	230.52999877929688	226.02772521972656	367300
29	2020-09-01	229.22000122070312	234.07000732421875	228.4600067138672	233.94000244140625	229.37112426757812	257600
30	2020-09-02	234.74000549316406	238.33999633789062	232.47999572753906	237.3000030517578	232.66551208496094	560000
31	2020-09-03	236.33999633789062	237.4499969482422	225.67999267578125	228.80999755859375	224.34132385253906	550800
32	2020-09-04	231.67999267578125	232.4199981689453	225.27000427246094	228.25	223.79225158691406	585300
33	2020-09-08	225.97000122070312	226.1300048828125	220.3800048828125	220.9199981689453	216.60540771484375	523200
34	2020-09-09	223.1199951171875	226.25999450683594	222.0800018310547	224.57000732421875	220.1841278076172	624600
35	2020-09-10	225.36000061035156	226.74000549316406	218.72000122070312	219.3699951171875	215.08566284179688	592500
36	2020-09-11	220.6199951171875	223.02000427246094	219.13999938964844	222.25	217.90943908691406	524400
37	2020-09-14	224.6300048828125	226.10000610351562	222.80999755859375	224.66000366210938	220.2723846435547	389300
38	2020-09-15	224.97999572753906	228.3699951171875	224.6300048828125	224.77000427246094	220.38021850585938	410600
39	2020-09-16	226.9499969482422	229.22999572753906	224.7899932861328	225.27999877929688	220.88026428222656	489100
40	2020-09-17	222.88999938964844	226.02999877929688	219.8000030517578	222.1999969482422	217.86041259765625	537900
41	2020-09-18	222.69000244140625	224.3300018310547	218.4600067138672	218.9600067138672	214.68368530273438	774100
42	2020-09-21	215.25999450683594	216.2100067138672	206.57000732421875	209.0800018310547	204.99664306640625	1024600
43	2020-09-22	209.32000732421875	214.32000732421875	209.2899932861328	214.08999633789062	209.90879821777344	558100
44	2020-09-23	214.5	216.47999572753906	212.52999877929688	212.77999877929688	208.6243896484375	669900
45	2020-09-24	214.00999450683594	219.05999755859375	210.74000549316406	217.3699951171875	213.12472534179688	471600
46	2020-09-25	215.5500030517578	217.2100067138672	214.6999969482422	215.6699981689453	211.4579315185547	563400
47	2020-09-28	219.1199951171875	221.74000549316406	218.3699951171875	219.99000549316406	215.69357299804688	470500
48	2020-09-29	220.0500030517578	222.63999938964844	218.69000244140625	221.22999572753906	216.9093475341797	388700
49	2020-09-30	222.5800018310547	225.77999877929688	219.5500030517578	220.67999267578125	216.37008666992188	609200
50	2020-10-01	222.6699981689453	224.36000061035156	216.36000061035156	219.52000427246094	215.23277282714844	703800
51	2020-10-02	215.72000122070312	225.49000549316406	215.50999450683594	223.42999267578125	219.06637573242188	512900
52	2020-10-05	227.1300048828125	233.25	226.22999572753906	233.22000122070312	228.6652069091797	715300
53	2020-10-06	233.60000610351562	238.22999572753906	232.41000366210938	232.7899932861328	228.2435760498047	519200
54	2020-10-07	235.9499969482422	238.27999877929688	233.38999938964844	236.4199981689453	231.8026885986328	428900
55	2020-10-08	237.42999267578125	241.35000610351562	235.39999389648438	241.1199951171875	236.410888671875	655500
56	2020-10-09	243.9199981689453	246.4600067138672	242.64999389648438	244.27999877929688	239.5092010498047	764000
57	2020-10-12	247.77999877929688	249.0	244.0399932861328	244.22999572753906	239.4601593017578	604000
58	2020-10-13	244.0	246.00999450683594	241.17999267578125	243.14999389648438	238.40122985839844	480500
59	2020-10-14	244.75	246.83999633789062	243.49000549316406	243.97999572753906	239.2150421142578	460700
60	2020-10-15	240.77000427246094	248.47999572753906	240.77000427246094	247.4499969482422	242.6172637939453	371600
61	2020-10-16	248.97999572753906	251.9499969482422	248.10000610351562	249.02999877929688	244.16641235351562	452100
62	2020-10-19	248.13999938964844	250.8699951171875	243.32000732421875	244.4600067138672	239.6856689453125	406600
63	2020-10-20	245.6699981689453	247.3000030517578	238.63999938964844	240.97999572753906	236.2736358642578	844100
64	2020-10-21	240.5399932861328	246.11000061035156	236.64999389648438	236.82000732421875	232.19488525390625	730200
65	2020-10-22	237.82000732421875	241.3000030517578	237.64999389648438	239.3300018310547	234.65585327148438	594900
66	2020-10-23	241.27999877929688	243.92999267578125	240.25999450683594	243.10000610351562	238.3522186279297	562300
67	2020-10-26	240.02999877929688	241.1300048828125	234.6699981689453	236.94000244140625	232.3125457763672	610100
68	2020-10-27	237.5	238.69000244140625	233.72000122070312	236.8800048828125	232.25372314453125	739200
69	2020-10-28	232.4199981689453	236.36000061035156	230.69000244140625	234.00999450683594	229.43975830078125	845100
70	2020-10-29	234.0	238.7100067138672	231.5800018310547	235.83999633789062	231.23402404785156	488000
71	2020-10-30	235.1199951171875	237.6300048828125	232.39999389648438	237.1199951171875	232.489013671875	478600
72	2020-11-02	240.07000732421875	246.27000427246094	240.07000732421875	245.38999938964844	240.59750366210938	694000
73	2020-11-03	249.19000244140625	254.7899932861328	246.77999877929688	253.3699951171875	248.42166137695312	573300
74	2020-11-04	251.02000427246094	251.27000427246094	241.5800018310547	242.69000244140625	237.9502410888672	813700
75	2020-11-05	247.60000610351562	255.6999969482422	246.33999633789062	250.3000030517578	245.41160583496094	528400
76	2020-11-06	250.67999267578125	252.44000244140625	249.30999755859375	249.44000244140625	244.5684051513672	518100
77	2020-11-09	264.5	267.4800109863281	254.2100067138672	254.74000549316406	249.76490783691406	928800
78	2020-11-10	242.1199951171875	253.91000366210938	237.02000427246094	249.0500030517578	244.18601989746094	1032400
79	2020-11-11	251.1199951171875	252.02999877929688	241.10000610351562	242.19000244140625	237.46002197265625	987700
80	2020-11-12	242.19000244140625	242.19000244140625	231.74000549316406	235.0800018310547	230.48886108398438	1253900
81	2020-11-13	237.5399932861328	239.94000244140625	236.72999572753906	239.77999877929688	236.1720428466797	740500
82	2020-11-16	241.9499969482422	242.97999572753906	236.50999450683594	241.22000122070312	237.5903778076172	914300
83	2020-11-17	241.80999755859375	243.69000244140625	239.27999877929688	241.32000732421875	237.68887329101562	663700
84	2020-11-18	241.77000427246094	249.0800018310547	241.19000244140625	245.5	241.8059844970703	907500
85	2020-11-19	245.5	250.63999938964844	242.5500030517578	250.13999938964844	246.37615966796875	770700
86	2020-11-20	250.0	251.33999633789062	246.97000122070312	247.6300048828125	243.90394592285156	778800
87	2020-11-23	251.52000427246094	253.55999755859375	249.4600067138672	251.77999877929688	247.99148559570312	573300
88	2020-11-24	256.1199951171875	259.25	253.5500030517578	256.80999755859375	252.94578552246094	896500
89	2020-11-25	256.1000061035156	257.80999755859375	252.4499969482422	256.42999267578125	252.57151794433594	539600
90	2020-11-27	257.6600036621094	259.010009765625	255.2100067138672	255.92999267578125	252.07904052734375	243800
91	2020-11-30	253.38999938964844	255.5800018310547	249.44000244140625	255.55999755859375	251.71461486816406	972900
92	2020-12-01	258.0	259.8299865722656	246.80999755859375	246.9600067138672	243.2440185546875	977300
93	2020-12-02	246.6300048828125	248.92999267578125	245.5	246.69000244140625	242.9780731201172	780100
94	2020-12-03	245.67999267578125	250.77000427246094	244.07000732421875	245.24000549316406	241.54989624023438	644600
95	2020-12-04	245.3000030517578	249.72000122070312	245.27999877929688	247.9600067138672	244.22897338867188	582900
96	2020-12-07	247.63999938964844	248.13999938964844	243.1199951171875	245.1300048828125	241.44155883789062	648800
97	2020-12-08	244.22000122070312	250.17999267578125	244.0800018310547	249.60000610351562	245.8442840576172	493200
98	2020-12-09	249.1199951171875	252.25	248.44000244140625	251.27999877929688	247.49899291992188	660200
99	2020-12-10	249.75	250.39999389648438	244.1300048828125	246.77000427246094	243.05686950683594	696500
100	2020-12-11	245.1300048828125	249.05999755859375	244.8699951171875	246.72000122070312	243.0076141357422	578600
101	2020-12-14	248.19000244140625	249.10000610351562	242.77000427246094	242.99000549316406	239.333740234375	428200
102	2020-12-15	245.7100067138672	249.44000244140625	244.24000549316406	247.22000122070312	243.50010681152344	483500
103	2020-12-16	248.52000427246094	248.77000427246094	244.16000366210938	245.72999572753906	242.0325164794922	535500
104	2020-12-17	246.69000244140625	247.9199981689453	244.6199951171875	247.19000244140625	243.47055053710938	500600
105	2020-12-18	246.91000366210938	248.39999389648438	242.7100067138672	247.9499969482422	244.2191162109375	1325300
106	2020-12-21	244.0500030517578	250.16000366210938	243.30999755859375	249.36000061035156	245.60789489746094	702900
107	2020-12-22	249.05999755859375	249.13999938964844	245.63999938964844	247.63999938964844	243.9137725830078	538000
108	2020-12-23	248.41000366210938	250.88999938964844	248.02999877929688	248.02999877929688	244.29791259765625	498000
109	2020-12-24	248.55999755859375	249.0800018310547	247.2100067138672	248.6300048828125	244.88888549804688	131900
110	2020-12-28	251.41000366210938	251.99000549316406	248.05999755859375	248.36000061035156	244.62294006347656	416000
111	2020-12-29	250.22999572753906	250.36000061035156	244.67999267578125	246.66000366210938	242.9485321044922	396300
112	2020-12-30	247.3699951171875	249.89999389648438	247.10000610351562	249.10000610351562	245.351806640625	296000
113	2020-12-31	249.99000549316406	251.08999633789062	247.64999389648438	250.80999755859375	247.0360870361328	354700
114	2021-01-04	251.88999938964844	256.489990234375	245.0500030517578	246.47000122070312	242.76138305664062	887000
115	2021-01-05	246.2100067138672	248.74000549316406	244.5	247.07000732421875	243.3523712158203	683100
116	2021-01-06	250.47999572753906	260.9100036621094	250.47999572753906	258.55999755859375	254.66946411132812	901800
117	2021-01-07	261.3699951171875	262.5400085449219	257.5799865722656	259.5400085449219	255.6347198486328	587300
118	2021-01-08	260.7300109863281	264.25	258.2300109863281	261.80999755859375	257.8705749511719	700900
119	2021-01-11	259.1099853515625	264.1300048828125	257.0199890136719	262.5899963378906	258.6388244628906	578700
120	2021-01-12	262.5199890136719	265.8399963378906	260.8900146484375	265.4700012207031	261.4754943847656	446300
121	2021-01-13	266.2099914550781	266.3699951171875	262.1099853515625	262.4200134277344	258.4714050292969	407300
122	2021-01-14	263.3599853515625	264.55999755859375	260.70001220703125	262.75	258.79638671875	376100
123	2021-01-15	258.9700012207031	258.9700012207031	253.3800048828125	255.60000610351562	251.75401306152344	663900
124	2021-01-19	258.5899963378906	263.1199951171875	258.45001220703125	261.0	257.07275390625	525100
125	2021-01-20	261.489990234375	265.0799865722656	260.1300048828125	263.9700012207031	259.9980773925781	519600
126	2021-01-21	264.17999267578125	268.5400085449219	261.94000244140625	267.70001220703125	263.67193603515625	774100
127	2021-01-22	264.9800109863281	268.9100036621094	262.7900085449219	265.9700012207031	261.96795654296875	735800
128	2021-01-25	265.510009765625	266.7300109863281	260.0899963378906	260.8500061035156	256.9250183105469	803000
129	2021-01-26	255.49000549316406	257.19000244140625	244.00999450683594	244.4499969482422	240.7717742919922	2311000
130	2021-01-27	245.91000366210938	247.17999267578125	238.49000549316406	241.0500030517578	237.4229278564453	2246400
131	2021-01-28	245.0399932861328	254.3800048828125	243.22000122070312	251.1999969482422	247.4202117919922	938000
132	2021-01-29	250.0	255.32000732421875	248.11000061035156	248.52999877929688	244.79039001464844	1108900
133	2021-02-01	252.02000427246094	252.60000610351562	247.08999633789062	247.67999267578125	243.9531707763672	985900
134	2021-02-02	250.0	254.05999755859375	249.42999267578125	252.52000427246094	248.72036743164062	677300
135	2021-02-03	252.6300048828125	253.85000610351562	245.0	245.38999938964844	241.6976318359375	720600
136	2021-02-04	245.74000549316406	246.5	237.77000427246094	241.27000427246094	237.63963317871094	1422600
137	2021-02-05	244.41000366210938	246.0399932861328	240.38999938964844	242.88999938964844	239.23524475097656	894400
138	2021-02-08	245.33999633789062	247.3300018310547	244.0800018310547	247.25999450683594	243.5395050048828	595700
139	2021-02-09	247.1300048828125	247.91000366210938	243.63999938964844	246.52000427246094	242.81063842773438	557700
140	2021-02-10	248.8699951171875	248.89999389648438	244.16000366210938	244.75	241.0672607421875	600100
141	2021-02-11	245.89999389648438	246.92999267578125	242.36000061035156	246.86000061035156	243.1455078125	633400
142	2021-02-12	244.83999633789062	249.6699981689453	243.0500030517578	249.17999267578125	246.49903869628906	611500
143	2021-02-16	250.99000549316406	252.66000366210938	248.82000732421875	249.72000122070312	247.03323364257812	561900
144	2021-02-17	247.72000122070312	251.8800048828125	246.35000610351562	248.10000610351562	245.4306640625	632400
145	2021-02-18	247.0	247.14999389648438	242.0	244.19000244140625	241.562744140625	444900
146	2021-02-19	246.3800048828125	250.5	245.92999267578125	248.22999572753906	245.5592498779297	576300
147	2021-02-22	246.33999633789062	247.66000366210938	243.0800018310547	243.9499969482422	241.3253173828125	590500
148	2021-02-23	242.5	246.32000732421875	237.13999938964844	245.41000366210938	242.7696075439453	586000
149	2021-02-24	245.63999938964844	247.7100067138672	242.94000244140625	247.0399932861328	244.38206481933594	607700
150	2021-02-25	247.02999877929688	247.6199951171875	243.0500030517578	244.41000366210938	241.78038024902344	427700
151	2021-02-26	246.5	247.63999938964844	242.24000549316406	243.27999877929688	240.6625213623047	617200
152	2021-03-01	245.50999450683594	253.02999877929688	245.50999450683594	251.24000549316406	248.53688049316406	722600
153	2021-03-02	252.1300048828125	252.33999633789062	247.75	248.7100067138672	246.0341033935547	438100
154	2021-03-03	247.13999938964844	253.44000244140625	246.91000366210938	250.83999633789062	248.1411895751953	737300
155	2021-03-04	249.36000061035156	254.39999389648438	242.0500030517578	246.07000732421875	243.42250061035156	940900
156	2021-03-05	248.61000061035156	254.10000610351562	244.0	253.08999633789062	250.36697387695312	575300
157	2021-03-08	254.4499969482422	259.8999938964844	253.61000061035156	257.8699951171875	255.09555053710938	721600
158	2021-03-09	259.55999755859375	263.94000244140625	258.45001220703125	259.7200012207031	256.9256591796875	746400
159	2021-03-10	260.3699951171875	265.1600036621094	259.010009765625	263.6600036621094	260.8232421875	628200
160	2021-03-11	265.010009765625	268.20001220703125	262.69000244140625	264.25	261.40692138671875	743100
161	2021-03-12	265.0	265.239990234375	262.0199890136719	265.239990234375	262.38623046875	644700
162	2021-03-15	264.0	265.05999755859375	260.20001220703125	265.05999755859375	262.20819091796875	553700
163	2021-03-16	265.17999267578125	265.17999267578125	257.0799865722656	258.3399963378906	255.56048583984375	861800
164	2021-03-17	258.6600036621094	261.760009765625	257.3299865722656	261.3299865722656	258.518310546875	505400
165	2021-03-18	261.1700134277344	264.8699951171875	259.1499938964844	260.30999755859375	257.50927734375	600000
166	2021-03-19	258.95001220703125	260.5199890136719	255.52999877929688	258.29998779296875	255.5209197998047	1027900
167	2021-03-22	259.3599853515625	263.1199951171875	256.5799865722656	261.8699951171875	259.0525207519531	666900
168	2021-03-23	260.9800109863281	263.45001220703125	257.1000061035156	258.7200012207031	255.93641662597656	605600
169	2021-03-24	260.0199890136719	265.989990234375	259.8999938964844	263.19000244140625	260.35833740234375	628300
170	2021-03-25	263.260009765625	265.3299865722656	256.6300048828125	264.6499938964844	261.8026123046875	523600
171	2021-03-26	266.69000244140625	274.1000061035156	266.0400085449219	273.54998779296875	270.6068115234375	761700
172	2021-03-29	273.0	275.42999267578125	270.2099914550781	270.32000732421875	267.41162109375	619800
173	2021-03-30	269.739990234375	272.20001220703125	266.44000244140625	267.6400146484375	264.7604675292969	586900
174	2021-03-31	268.510009765625	270.1499938964844	264.3999938964844	265.44000244140625	262.5841064453125	734800
175	2021-04-01	266.6400146484375	266.9800109863281	261.55999755859375	263.44000244140625	260.6056213378906	784500
176	2021-04-05	265.989990234375	268.05999755859375	264.7200012207031	267.6600036621094	264.78021240234375	684900
177	2021-04-06	266.32000732421875	267.8999938964844	261.8500061035156	262.9200134277344	260.0912170410156	738400
178	2021-04-07	261.3500061035156	262.6700134277344	259.44000244140625	261.2699890136719	258.45892333984375	647800
179	2021-04-08	260.9700012207031	262.17999267578125	259.25	261.0400085449219	258.2314453125	452800
180	2021-04-09	263.1300048828125	265.0899963378906	257.1700134277344	264.5899963378906	261.7432556152344	506500
181	2021-04-12	264.0799865722656	266.7699890136719	263.5	265.0899963378906	262.23785400390625	549800
182	2021-04-13	260.2699890136719	262.4800109863281	258.7799987792969	261.94000244140625	259.12176513671875	604600
183	2021-04-14	262.760009765625	263.4599914550781	259.3599853515625	259.6000061035156	256.80694580078125	464200
184	2021-04-15	260.2799987792969	264.6000061035156	259.8599853515625	264.2799987792969	261.4365539550781	588800
185	2021-04-16	267.44000244140625	269.6199951171875	265.54998779296875	265.8500061035156	262.98968505859375	580200
186	2021-04-19	264.8999938964844	267.20001220703125	263.7699890136719	267.1000061035156	264.22625732421875	517500
187	2021-04-20	267.80999755859375	268.0	261.3599853515625	263.2200012207031	260.38800048828125	435100
188	2021-04-21	263.3299865722656	267.8900146484375	263.1499938964844	267.82000732421875	264.9385070800781	452100
189	2021-04-22	268.3699951171875	268.3699951171875	263.9599914550781	265.04998779296875	262.1982727050781	694700
190	2021-04-23	265.6700134277344	269.42999267578125	265.19000244140625	269.05999755859375	266.1651611328125	682600
191	2021-04-26	268.8299865722656	272.54998779296875	266.1199951171875	267.4200134277344	264.5428161621094	558500
192	2021-04-27	268.79998779296875	270.4599914550781	266.5199890136719	268.6199951171875	265.7298889160156	701900
193	2021-04-28	266.9599914550781	269.55999755859375	263.3599853515625	266.25	263.3853759765625	738700
194	2021-04-29	269.4599914550781	271.760009765625	266.7900085449219	267.7699890136719	264.8890075683594	529100
195	2021-04-30	265.1099853515625	267.4599914550781	263.1499938964844	264.260009765625	261.4167785644531	613900
196	2021-05-03	266.79998779296875	266.79998779296875	260.5199890136719	261.1700134277344	258.3600158691406	708000
197	2021-05-04	259.69000244140625	263.44000244140625	258.2099914550781	262.6000061035156	259.774658203125	606100
198	2021-05-05	264.07000732421875	268.4599914550781	262.3699951171875	266.5299987792969	263.6623840332031	991200
199	2021-05-06	267.0	268.6300048828125	264.79998779296875	268.5	265.61114501953125	579500
200	2021-05-07	267.30999755859375	271.2900085449219	265.94000244140625	270.67999267578125	267.7677307128906	616200
201	2021-05-10	271.0400085449219	274.1400146484375	270.3500061035156	270.80999755859375	267.8963317871094	507800
202	2021-05-11	269.0199890136719	270.1700134277344	266.0	268.30999755859375	265.4232177734375	659800
203	2021-05-12	266.3800048828125	269.3900146484375	260.44000244140625	260.5400085449219	257.7368469238281	746200
204	2021-05-13	261.1099853515625	267.1300048828125	261.0	265.7099914550781	262.8511657714844	416400
205	2021-05-14	266.8800048828125	269.6400146484375	264.6300048828125	267.4599914550781	265.6521301269531	460800
206	2021-05-17	268.3599853515625	268.760009765625	262.3299865722656	264.94000244140625	263.149169921875	502600
207	2021-05-18	264.6499938964844	264.6700134277344	260.42999267578125	261.3900146484375	259.6231689453125	783700
208	2021-05-19	257.82000732421875	259.70001220703125	253.3699951171875	258.4200134277344	256.67327880859375	780000
209	2021-05-20	258.7799987792969	260.1099853515625	256.510009765625	258.3500061035156	256.60369873046875	549100
210	2021-05-21	259.5299987792969	262.5	259.0	260.20001220703125	258.4411926269531	424000
211	2021-05-24	261.7300109863281	263.3500061035156	260.0299987792969	262.3900146484375	260.6164245605469	415500
212	2021-05-25	262.75	264.8399963378906	259.9800109863281	260.5299987792969	258.76898193359375	551800
213	2021-05-26	260.04998779296875	261.0	257.25	260.510009765625	258.7491149902344	623400
214	2021-05-27	263.8599853515625	265.6300048828125	262.2699890136719	263.0899963378906	261.3116760253906	1717300
215	2021-05-28	263.7300109863281	264.5400085449219	260.6199951171875	263.7200012207031	261.93743896484375	598500
216	2021-06-01	267.32000732421875	268.45001220703125	265.3699951171875	267.8900146484375	266.0792236328125	737400
217	2021-06-02	268.32000732421875	272.489990234375	267.2799987792969	271.82000732421875	269.982666015625	751400
218	2021-06-03	270.8800048828125	275.010009765625	269.8299865722656	274.44000244140625	272.5849609375	642000
219	2021-06-04	275.7200012207031	277.1400146484375	274.1199951171875	275.6199951171875	273.7569885253906	502200
220	2021-06-07	276.3699951171875	277.0	273.1700134277344	274.7300109863281	272.8730163574219	452400
221	2021-06-08	274.8999938964844	277.8900146484375	273.75	275.42999267578125	273.5682678222656	649400
222	2021-06-09	275.2300109863281	279.8800048828125	274.3500061035156	279.1499938964844	277.26312255859375	1061800
223	2021-06-10	280.20001220703125	281.80999755859375	278.5	281.6700134277344	279.7660827636719	892500
224	2021-06-11	282.9200134277344	284.2300109863281	280.2099914550781	284.1499938964844	282.22930908203125	1002700
225	2021-06-14	283.94000244140625	283.94000244140625	279.2200012207031	281.70001220703125	279.7958984375	689900
226	2021-06-15	282.8399963378906	284.44000244140625	279.80999755859375	284.010009765625	282.09027099609375	708600
227	2021-06-16	284.0	285.92999267578125	281.2300109863281	283.1300048828125	281.2162170410156	1395200
228	2021-06-17	283.19000244140625	283.19000244140625	268.9700012207031	270.989990234375	269.15826416015625	933600
229	2021-06-18	267.2799987792969	272.2699890136719	266.7699890136719	271.7099914550781	269.8733825683594	1466300
230	2021-06-21	273.30999755859375	280.3299865722656	273.30999755859375	280.32000732421875	278.4252014160156	1244700
231	2021-06-22	281.1000061035156	285.67999267578125	278.4800109863281	285.17999267578125	283.2523498535156	1712800
232	2021-06-23	286.0	289.5199890136719	285.20001220703125	285.79998779296875	283.8681335449219	1808300
233	2021-06-24	287.6700134277344	287.6700134277344	283.04998779296875	285.510009765625	283.58013916015625	715600
234	2021-06-25	286.4700012207031	289.3699951171875	284.3999938964844	285.6400146484375	283.7092590332031	1274100
235	2021-06-28	285.6700134277344	285.6700134277344	281.5299987792969	283.239990234375	281.325439453125	924500
236	2021-06-29	284.3800048828125	285.07000732421875	282.32000732421875	283.5799865722656	281.6631774902344	747500
237	2021-06-30	282.5	286.54998779296875	281.7099914550781	286.0199890136719	284.086669921875	597200
238	2021-07-01	288.010009765625	288.010009765625	284.7200012207031	285.29998779296875	283.37152099609375	543200
239	2021-07-02	285.7300109863281	286.07000732421875	283.2900085449219	285.2300109863281	283.3020324707031	628500
240	2021-07-06	286.42999267578125	286.6700134277344	280.3500061035156	284.0	282.0803527832031	711600
241	2021-07-07	283.760009765625	293.20001220703125	282.6099853515625	291.9599914550781	289.9865417480469	642000
242	2021-07-08	285.32000732421875	290.4800109863281	285.32000732421875	287.5	285.5566711425781	460100
243	2021-07-09	291.8800048828125	292.95001220703125	289.9800109863281	291.20001220703125	289.2316589355469	429400
244	2021-07-12	290.5	293.75	290.3999938964844	292.9100036621094	290.93011474609375	379000
245	2021-07-13	292.8900146484375	293.17999267578125	290.94000244140625	291.42999267578125	289.4601135253906	415100
246	2021-07-14	292.0899963378906	293.0799865722656	289.0899963378906	291.8800048828125	289.9070739746094	410200
247	2021-07-15	291.95001220703125	294.8500061035156	290.4800109863281	293.82000732421875	291.833984375	437900
248	2021-07-16	295.7099914550781	295.7099914550781	292.94000244140625	293.9200134277344	291.93328857421875	586300
249	2021-07-19	290.1199951171875	291.4599914550781	286.2200012207031	290.25	288.2880859375	694300
250	2021-07-20	290.8399963378906	297.5799865722656	289.7699890136719	295.9200134277344	293.9197692871094	539500
251	2021-07-21	297.260009765625	298.7099914550781	296.9100036621094	298.2900085449219	296.27374267578125	417400
252	2021-07-22	299.0400085449219	299.2900085449219	296.760009765625	297.510009765625	295.4990234375	332700
253	2021-07-23	299.45001220703125	299.9800109863281	296.989990234375	299.25	297.2272644042969	361200
254	2021-07-26	299.2099914550781	300.0899963378906	296.3900146484375	297.80999755859375	295.7969665527344	773700
255	2021-07-27	290.6199951171875	296.7699890136719	281.44000244140625	293.489990234375	291.50616455078125	1021300
256	2021-07-28	288.6199951171875	301.0	287.510009765625	299.17999267578125	297.15771484375	1023900
257	2021-07-29	301.9800109863281	304.9800109863281	297.1600036621094	304.80999755859375	302.7496643066406	710300
258	2021-07-30	304.25	308.7900085449219	303.6099853515625	307.4200134277344	305.3420715332031	632300
259	2021-08-02	308.760009765625	310.3399963378906	305.260009765625	307.30999755859375	305.2327880859375	692900
260	2021-08-03	308.7699890136719	312.1700134277344	307.67999267578125	311.05999755859375	308.9574279785156	968200
261	2021-08-04	309.55999755859375	313.7699890136719	309.010009765625	311.9200134277344	309.8116455078125	542500
262	2021-08-05	314.3699951171875	314.8500061035156	310.8399963378906	313.7099914550781	311.5895080566406	778100
263	2021-08-06	314.8299865722656	315.9700012207031	312.9200134277344	314.3299865722656	312.2052917480469	549600
264	2021-08-09	314.04998779296875	315.8800048828125	312.1499938964844	314.0299987792969	311.9073486328125	609300
265	2021-08-10	314.5799865722656	318.6499938964844	314.5799865722656	318.4100036621094	316.25775146484375	531300
266	2021-08-11	319.5	320.95001220703125	313.44000244140625	316.4200134277344	314.2812194824219	985500
267	2021-08-12	315.8800048828125	318.2900085449219	315.8800048828125	317.19000244140625	315.0459899902344	453900
268	2021-08-13	316.54998779296875	318.8900146484375	315.0899963378906	316.5299987792969	315.45458984375	317800
269	2021-08-16	316.1400146484375	319.54998779296875	314.9599914550781	319.4200134277344	318.3348083496094	318100
270	2021-08-17	318.1700134277344	318.54998779296875	311.9700012207031	313.25	312.18572998046875	608800
271	2021-08-18	312.42999267578125	315.5799865722656	311.4100036621094	312.5899963378906	311.5279846191406	404900
272	2021-08-19	310.42999267578125	318.2699890136719	308.9800109863281	314.3999938964844	313.3318176269531	593000
273	2021-08-20	314.3599853515625	317.6300048828125	314.3599853515625	315.04998779296875	313.9796142578125	272800
274	2021-08-23	316.6499938964844	318.3699951171875	314.2699890136719	314.5799865722656	313.5111999511719	409700
275	2021-08-24	315.1400146484375	317.7900085449219	314.3699951171875	316.45001220703125	315.3748779296875	335400
276	2021-08-25	316.7099914550781	320.25	315.4200134277344	319.3699951171875	318.2849426269531	315000
277	2021-08-26	319.7799987792969	320.6300048828125	318.3900146484375	319.7900085449219	318.7035217285156	359700
278	2021-08-27	321.67999267578125	322.9100036621094	320.8599853515625	321.6600036621094	320.5671691894531	333300
279	2021-08-30	322.2300109863281	326.5	321.5299987792969	324.79998779296875	323.6965026855469	402000
280	2021-08-31	324.5299987792969	326.2200012207031	322.6199951171875	325.45001220703125	324.34429931640625	608100
281	2021-09-01	325.010009765625	325.6400146484375	321.5899963378906	323.0199890136719	321.92254638671875	417100
282	2021-09-02	324.8399963378906	327.17999267578125	323.1000061035156	327.1400146484375	326.028564453125	454300
283	2021-09-03	326.70001220703125	327.20001220703125	323.4599914550781	324.0	322.89923095703125	489300
284	2021-09-07	322.4200134277344	322.739990234375	318.1000061035156	318.4599914550781	317.3780212402344	649300
285	2021-09-08	318.1600036621094	319.44000244140625	314.7200012207031	318.75	317.66705322265625	604700
286	2021-09-09	319.4100036621094	320.010009765625	313.75	315.0299987792969	313.9596862792969	591800
287	2021-09-10	316.44000244140625	316.760009765625	313.5799865722656	314.0899963378906	313.02288818359375	603000
288	2021-09-13	316.6000061035156	317.260009765625	312.07000732421875	315.7900085449219	314.7171325683594	445100
289	2021-09-14	317.489990234375	317.989990234375	312.8399963378906	313.30999755859375	312.24554443359375	328800
290	2021-09-15	313.0	318.6700134277344	312.5	317.6700134277344	316.5907287597656	408200
291	2021-09-16	318.2900085449219	318.7900085449219	314.57000732421875	317.010009765625	315.9329833984375	382000
292	2021-09-17	315.0400085449219	315.0400085449219	310.4100036621094	311.54998779296875	310.49151611328125	1083600
293	2021-09-20	306.239990234375	306.67999267578125	300.2799987792969	302.4700012207031	301.4423828125	941900
294	2021-09-21	304.2200012207031	304.260009765625	298.5199890136719	300.1700134277344	299.15020751953125	678200
295	2021-09-22	301.760009765625	303.2799987792969	300.4800109863281	301.94000244140625	300.9141845703125	543100
296	2021-09-23	304.6000061035156	306.3500061035156	301.42999267578125	304.1499938964844	303.1166687011719	550100
297	2021-09-24	302.75	305.6199951171875	302.4599914550781	302.57000732421875	301.5420227050781	325200
298	2021-09-27	302.54998779296875	306.5799865722656	302.3399963378906	302.8299865722656	301.8011474609375	309200
299	2021-09-28	301.4200134277344	303.1300048828125	295.5400085449219	296.739990234375	295.7318115234375	490000
300	2021-09-29	297.79998779296875	299.1700134277344	296.739990234375	297.8599853515625	296.8480224609375	406500
301	2021-09-30	299.67999267578125	300.42999267578125	293.9100036621094	294.0400085449219	293.041015625	598400
302	2021-10-01	293.6099853515625	297.3800048828125	289.55999755859375	294.8599853515625	293.85821533203125	469300
303	2021-10-04	293.8900146484375	295.6400146484375	290.5199890136719	292.75	291.7554016113281	461700
304	2021-10-05	295.95001220703125	299.25	294.4200134277344	298.3299865722656	297.31640625	407500
305	2021-10-06	294.8500061035156	298.4700012207031	292.6199951171875	298.2099914550781	297.19683837890625	421500
306	2021-10-07	301.1000061035156	306.4700012207031	300.5899963378906	304.8399963378906	303.8043212890625	697800
307	2021-10-08	300.92999267578125	303.19000244140625	299.0899963378906	301.3299865722656	300.30621337890625	364500
308	2021-10-11	300.3800048828125	304.54998779296875	298.5799865722656	298.69000244140625	297.6752014160156	347700
309	2021-10-12	300.1400146484375	301.0	296.69000244140625	297.9599914550781	296.94769287109375	334500
310	2021-10-13	298.80999755859375	302.1700134277344	296.8299865722656	299.8699951171875	298.8511962890625	330300
311	2021-10-14	302.29998779296875	310.32000732421875	302.1700134277344	310.17999267578125	309.12615966796875	393200
312	2021-10-15	312.4200134277344	316.29998779296875	310.2900085449219	314.20001220703125	313.1325378417969	379000
313	2021-10-18	311.92999267578125	315.5799865722656	310.6700134277344	314.989990234375	313.9198303222656	290800
314	2021-10-19	317.6499938964844	318.17999267578125	314.20001220703125	316.1400146484375	315.0659484863281	331000
315	2021-10-20	317.6400146484375	320.6499938964844	316.1000061035156	319.3999938964844	318.3148498535156	288400
316	2021-10-21	317.7699890136719	317.8399963378906	309.79998779296875	317.70001220703125	316.6206359863281	493800
317	2021-10-22	318.9200134277344	319.989990234375	315.5400085449219	316.29998779296875	315.2253723144531	288200
318	2021-10-25	316.29998779296875	317.29998779296875	312.3599853515625	315.67999267578125	314.60748291015625	440600
319	2021-10-26	316.8699951171875	318.5899963378906	314.75	315.57000732421875	314.49786376953125	498000
320	2021-10-27	316.45001220703125	320.1499938964844	312.9700012207031	313.7099914550781	312.6441650390625	380800
321	2021-10-28	315.2099914550781	319.0799865722656	314.4599914550781	318.7099914550781	317.627197265625	498900
322	2021-10-29	318.239990234375	320.55999755859375	317.760009765625	319.3999938964844	318.3148498535156	439600
323	2021-11-01	319.8800048828125	321.989990234375	315.8500061035156	319.8900146484375	318.8031921386719	798700
324	2021-11-02	336.0	345.0799865722656	329.8500061035156	343.4100036621094	342.2432861328125	1543900
325	2021-11-03	343.0	343.54998779296875	333.9200134277344	339.29998779296875	338.147216796875	886300
326	2021-11-04	340.3500061035156	344.9599914550781	339.7099914550781	341.8900146484375	340.72845458984375	437300
327	2021-11-05	344.0	345.8299865722656	337.3399963378906	339.010009765625	337.8582458496094	475600
328	2021-11-08	342.4800109863281	343.32000732421875	334.6199951171875	335.4800109863281	334.3402404785156	480700
329	2021-11-09	336.2200012207031	339.7900085449219	335.0	335.6400146484375	334.49969482421875	377400
330	2021-11-10	334.6700134277344	335.239990234375	331.32000732421875	333.4800109863281	332.3470153808594	457900
331	2021-11-11	333.5799865722656	333.5799865722656	326.6000061035156	329.6600036621094	328.5400085449219	571600
332	2021-11-12	330.4700012207031	335.239990234375	328.5299987792969	334.4800109863281	334.4800109863281	348200
333	2021-11-15	334.4800109863281	337.95001220703125	333.3599853515625	335.05999755859375	335.05999755859375	336900
334	2021-11-16	335.3599853515625	343.4100036621094	335.3599853515625	340.57000732421875	340.57000732421875	482500
335	2021-11-17	343.6300048828125	347.04998779296875	338.4599914550781	341.95001220703125	341.95001220703125	679500
336	2021-11-18	342.3800048828125	344.8500061035156	339.9200134277344	344.7699890136719	344.7699890136719	475600
337	2021-11-19	345.6000061035156	349.8399963378906	343.1099853515625	348.1700134277344	348.1700134277344	531500
338	2021-11-22	348.5	353.42999267578125	346.260009765625	347.25	347.25	660200
339	2021-11-23	346.2699890136719	349.510009765625	342.6600036621094	345.9599914550781	345.9599914550781	571800
340	2021-11-24	343.6000061035156	346.5199890136719	341.2799987792969	344.94000244140625	344.94000244140625	625300
341	2021-11-26	338.989990234375	342.70001220703125	337.010009765625	339.20001220703125	339.20001220703125	513900
342	2021-11-29	341.4599914550781	344.20001220703125	337.2099914550781	340.5799865722656	340.5799865722656	589500
343	2021-11-30	338.5	339.510009765625	332.82000732421875	336.20001220703125	336.20001220703125	1427100
344	2021-12-01	340.6199951171875	344.5	331.7300109863281	332.010009765625	332.010009765625	590700
345	2021-12-02	333.3500061035156	345.7099914550781	333.3500061035156	343.6600036621094	343.6600036621094	1165200
346	2021-12-03	344.7900085449219	346.44000244140625	340.94000244140625	345.4700012207031	345.4700012207031	1043500