Volt/voltron/data/ROST.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	87.66999816894531	88.0999984741211	85.94999694824219	86.16000366210938	85.75468444824219	2167600
3	2020-07-27	85.91999816894531	86.25	84.12000274658203	85.12000274658203	84.71957397460938	2380700
4	2020-07-28	84.94000244140625	86.54000091552734	84.76000213623047	85.87999725341797	85.47599029541016	1814800
5	2020-07-29	86.1500015258789	88.95999908447266	86.0	88.43000030517578	88.01399993896484	2371500
6	2020-07-30	87.62999725341797	89.30000305175781	87.05999755859375	88.94999694824219	88.53154754638672	2524000
7	2020-07-31	88.62000274658203	89.77999877929688	87.93000030517578	89.66999816894531	89.24816131591797	3166100
8	2020-08-03	89.19999694824219	89.70999908447266	87.4000015258789	87.87999725341797	87.46658325195312	2784100
9	2020-08-04	87.83000183105469	88.79000091552734	87.19999694824219	88.37999725341797	87.96422576904297	2043700
10	2020-08-05	88.83999633789062	89.5999984741211	88.2300033569336	88.68000030517578	88.26282501220703	1894300
11	2020-08-06	88.8499984741211	88.8499984741211	86.86000061035156	86.97000122070312	86.56086730957031	3282100
12	2020-08-07	86.94999694824219	89.44000244140625	86.37000274658203	89.44000244140625	89.01924896240234	3321400
13	2020-08-10	90.0	93.23999786376953	89.80999755859375	92.51000213623047	92.0748062133789	2557800
14	2020-08-11	93.47000122070312	94.9800033569336	92.37999725341797	93.5999984741211	93.15967559814453	1846200
15	2020-08-12	93.62000274658203	94.45999908447266	92.3499984741211	94.06999969482422	93.6274642944336	1780900
16	2020-08-13	93.94999694824219	93.95999908447266	93.0199966430664	93.06999969482422	92.63217163085938	1583500
17	2020-08-14	93.19999694824219	94.76000213623047	92.62999725341797	94.05999755859375	93.61750793457031	1838900
18	2020-08-17	96.12000274658203	97.55999755859375	95.12000274658203	97.12999725341797	96.67306518554688	3101800
19	2020-08-18	96.77999877929688	96.97000122070312	93.27999877929688	94.30000305175781	93.85638427734375	2933900
20	2020-08-19	90.5	91.19999694824219	88.56999969482422	90.26000213623047	89.83539581298828	4579100
21	2020-08-20	88.87999725341797	89.70999908447266	87.2300033569336	87.45999908447266	87.0485610961914	3703200
22	2020-08-21	87.5999984741211	89.77999877929688	86.37000274658203	87.22000122070312	86.8096923828125	4292800
23	2020-08-24	87.01000213623047	89.31999969482422	86.70999908447266	89.30999755859375	88.88986206054688	2981900
24	2020-08-25	89.79000091552734	92.37999725341797	89.69999694824219	91.25	90.82073211669922	2534100
25	2020-08-26	91.12999725341797	91.55999755859375	89.7300033569336	89.86000061035156	89.4372787475586	1679600
26	2020-08-27	90.69999694824219	92.0199966430664	90.25	90.86000061035156	90.43257141113281	1958300
27	2020-08-28	91.19999694824219	93.93000030517578	90.87999725341797	93.83000183105469	93.38859558105469	1781500
28	2020-08-31	93.0	93.4800033569336	91.02999877929688	91.08000183105469	90.65153503417969	2057900
29	2020-09-01	91.01000213623047	91.70999908447266	89.52999877929688	91.2699966430664	90.84063720703125	2415900
30	2020-09-02	92.19000244140625	94.98999786376953	92.08999633789062	94.55999755859375	94.11515808105469	2181000
31	2020-09-03	95.12999725341797	95.63999938964844	92.9800033569336	93.79000091552734	93.34878540039062	2331800
32	2020-09-04	94.30999755859375	94.98999786376953	92.72000122070312	93.31999969482422	92.88099670410156	1776600
33	2020-09-08	92.23999786376953	95.27999877929688	91.69000244140625	93.58999633789062	93.14971923828125	2803200
34	2020-09-09	93.5	94.2699966430664	92.55000305175781	93.47000122070312	93.03028869628906	1895300
35	2020-09-10	93.30999755859375	94.58999633789062	90.37999725341797	90.70999908447266	90.28327178955078	1858500
36	2020-09-11	91.16000366210938	91.37999725341797	89.12999725341797	90.22000122070312	89.79557800292969	2264800
37	2020-09-14	91.22000122070312	94.05999755859375	90.95999908447266	93.7699966430664	93.32887268066406	1708400
38	2020-09-15	94.20999908447266	94.5	92.79000091552734	93.91999816894531	93.4781723022461	1795600
39	2020-09-16	94.93000030517578	97.8499984741211	94.18000030517578	96.0199966430664	95.56828308105469	1909500
40	2020-09-17	94.01000213623047	94.91999816894531	92.22000122070312	93.87999725341797	93.43836212158203	1463700
41	2020-09-18	93.88999938964844	94.44999694824219	91.19999694824219	92.2699966430664	91.83592987060547	2357300
42	2020-09-21	90.94999694824219	91.23999786376953	87.62999725341797	90.41999816894531	89.99463653564453	2466800
43	2020-09-22	90.70999908447266	91.37000274658203	89.38999938964844	90.62000274658203	90.1937026977539	1427100
44	2020-09-23	91.0	92.44999694824219	87.5	87.73999786376953	87.32723999023438	2241700
45	2020-09-24	86.87000274658203	88.0999984741211	85.12000274658203	86.68000030517578	86.27223205566406	2016600
46	2020-09-25	86.44999694824219	88.19000244140625	85.37000274658203	87.93000030517578	87.51634979248047	1624500
47	2020-09-28	89.79000091552734	92.66999816894531	88.81999969482422	92.26000213623047	91.82598114013672	1499300
48	2020-09-29	91.8499984741211	92.13999938964844	90.19999694824219	91.02999877929688	90.60176849365234	1711800
49	2020-09-30	91.55000305175781	94.62999725341797	91.12000274658203	93.31999969482422	92.88099670410156	2045700
50	2020-10-01	94.11000061035156	96.2699966430664	93.94999694824219	94.83000183105469	94.38389587402344	1460200
51	2020-10-02	93.0	96.72000122070312	92.2300033569336	96.22000122070312	95.7673568725586	1923300
52	2020-10-05	96.61000061035156	97.30000305175781	95.91000366210938	97.08000183105469	96.62330627441406	1086000
53	2020-10-06	97.41000366210938	97.5	94.22000122070312	94.63999938964844	94.19478607177734	1428100
54	2020-10-07	95.91999816894531	97.6500015258789	95.54000091552734	97.13999938964844	96.68302154541016	1123700
55	2020-10-08	97.2699966430664	98.02999877929688	96.19999694824219	97.86000061035156	97.3996353149414	904900
56	2020-10-09	99.3499984741211	99.66000366210938	97.62000274658203	98.41000366210938	97.94705200195312	1517200
57	2020-10-12	98.91999816894531	99.86000061035156	98.06999969482422	98.63999938964844	98.17596435546875	1690700
58	2020-10-13	99.33000183105469	99.7699966430664	97.51000213623047	97.63999938964844	97.18067169189453	1359600
59	2020-10-14	97.61000061035156	98.91999816894531	96.12000274658203	96.29000091552734	95.83702087402344	1100100
60	2020-10-15	95.37000274658203	96.94000244140625	94.87999725341797	96.19000244140625	95.73749542236328	1434200
61	2020-10-16	95.91000366210938	96.79000091552734	95.0	95.12000274658203	94.67253112792969	1657800
62	2020-10-19	95.26000213623047	95.66000366210938	90.5	90.95999908447266	90.53209686279297	2791200
63	2020-10-20	91.95999908447266	93.22000122070312	90.80999755859375	92.18000030517578	91.74635314941406	3316600
64	2020-10-21	92.04000091552734	92.86000061035156	90.80000305175781	92.16999816894531	91.73640441894531	1624100
65	2020-10-22	92.05999755859375	94.12000274658203	91.76000213623047	93.16000366210938	92.72175598144531	1917800
66	2020-10-23	94.51000213623047	95.45999908447266	92.58999633789062	95.43000030517578	94.98107147216797	1778300
67	2020-10-26	94.0999984741211	94.63999938964844	90.37999725341797	91.63999938964844	91.20890045166016	2339900
68	2020-10-27	91.73999786376953	92.4800033569336	90.87999725341797	91.44999694824219	91.01978302001953	1280100
69	2020-10-28	89.62000274658203	90.08000183105469	85.19000244140625	85.27999877929688	84.87882232666016	3082000
70	2020-10-29	85.33000183105469	87.72000122070312	84.72000122070312	86.98999786376953	86.58077239990234	1803100
71	2020-10-30	86.02999877929688	86.8499984741211	84.68000030517578	85.16999816894531	84.76933288574219	2634700
72	2020-11-02	86.9000015258789	88.79000091552734	86.43000030517578	88.58999633789062	88.17324829101562	2879700
73	2020-11-03	88.94999694824219	92.30000305175781	88.94999694824219	91.63999938964844	91.20890045166016	1824100
74	2020-11-04	92.33000183105469	94.43000030517578	91.16999816894531	92.19999694824219	91.7662582397461	1980200
75	2020-11-05	93.52999877929688	95.4000015258789	92.5199966430664	94.94000244140625	94.49337768554688	1841600
76	2020-11-06	95.16000366210938	95.16000366210938	92.58000183105469	93.30000305175781	92.86109161376953	1728100
77	2020-11-09	104.83999633789062	117.7699966430664	104.2300033569336	107.81999969482422	107.31278228759766	6490400
78	2020-11-10	107.5199966430664	109.88999938964844	106.26000213623047	109.41999816894531	108.90525817871094	3511800
79	2020-11-11	108.9800033569336	109.22000122070312	103.29000091552734	104.18000030517578	103.68990325927734	2482200
80	2020-11-12	103.76000213623047	105.45999908447266	102.55000305175781	104.61000061035156	104.11788940429688	2417500
81	2020-11-13	106.19999694824219	108.48999786376953	105.23999786376953	108.12999725341797	107.62132263183594	2586100
82	2020-11-16	109.69999694824219	110.97000122070312	106.4800033569336	110.83999633789062	110.31857299804688	2428000
83	2020-11-17	108.80000305175781	111.3499984741211	107.18000030517578	110.45999908447266	109.94036102294922	2260200
84	2020-11-18	110.47000122070312	115.63999938964844	110.44999694824219	111.30000305175781	110.77642059326172	3831400
85	2020-11-19	109.75	111.69000244140625	108.79000091552734	110.19999694824219	109.68158721923828	3665900
86	2020-11-20	114.98999786376953	115.0	108.80000305175781	108.98999786376953	108.47727966308594	5031300
87	2020-11-23	110.22000122070312	110.38999938964844	106.37000274658203	108.18000030517578	107.67108917236328	3852600
88	2020-11-24	109.94999694824219	113.54000091552734	109.38999938964844	113.41000366210938	112.8764877319336	2925200
89	2020-11-25	112.04000091552734	112.2300033569336	109.30000305175781	110.91999816894531	110.39820098876953	2301300
90	2020-11-27	111.80000305175781	111.91999816894531	108.69000244140625	109.54000091552734	109.02468872070312	827600
91	2020-11-30	108.44000244140625	108.44000244140625	106.6500015258789	107.5199966430664	107.01419067382812	5951000
92	2020-12-01	108.62999725341797	112.0	108.0	111.54000091552734	111.01528930664062	2155400
93	2020-12-02	110.06999969482422	111.80999755859375	109.83000183105469	111.58000183105469	111.05509185791016	1072100
94	2020-12-03	111.23999786376953	113.44999694824219	110.94000244140625	113.05999755859375	112.52812957763672	1526000
95	2020-12-04	113.51000213623047	115.31999969482422	113.20999908447266	115.23999786376953	114.6978759765625	1362700
96	2020-12-07	114.44000244140625	114.94999694824219	113.05999755859375	113.5999984741211	113.06558990478516	1382400
97	2020-12-08	112.51000213623047	113.68000030517578	111.62999725341797	113.47000122070312	112.93620300292969	1523600
98	2020-12-09	113.62999725341797	114.69000244140625	112.44999694824219	113.80000305175781	113.26465606689453	1381800
99	2020-12-10	112.9800033569336	114.25	112.18000030517578	113.31999969482422	112.78691101074219	1312300
100	2020-12-11	112.05999755859375	112.94999694824219	110.45999908447266	112.81999969482422	112.28926086425781	1636300
101	2020-12-14	113.9800033569336	114.31999969482422	110.48999786376953	110.55000305175781	110.02993774414062	1816600
102	2020-12-15	111.66000366210938	113.48999786376953	110.25	113.08999633789062	112.5579833984375	1364800
103	2020-12-16	112.87999725341797	115.3499984741211	112.5999984741211	113.43000030517578	112.89639282226562	1081300
104	2020-12-17	114.2699966430664	116.87000274658203	113.37999725341797	116.69000244140625	116.14105224609375	1477800
105	2020-12-18	116.70999908447266	118.43000030517578	116.2300033569336	117.66000366210938	117.10649871826172	6004000
106	2020-12-21	114.16000366210938	117.91000366210938	113.9800033569336	116.79000091552734	116.24058532714844	1906300
107	2020-12-22	116.37999725341797	117.62000274658203	115.5199966430664	116.73999786376953	116.1908187866211	1640400
108	2020-12-23	117.22000122070312	118.91999816894531	117.22000122070312	118.13999938964844	117.58423614501953	961800
109	2020-12-24	118.29000091552734	118.29000091552734	116.83999633789062	118.0199966430664	117.46479797363281	608700
110	2020-12-28	119.45999908447266	123.0	118.58999633789062	122.62000274658203	122.04315948486328	1597800
111	2020-12-29	122.58999633789062	123.4000015258789	121.26000213623047	121.45999908447266	120.88861846923828	1054100
112	2020-12-30	121.47000122070312	123.31999969482422	121.36000061035156	122.48999786376953	121.91377258300781	786700
113	2020-12-31	122.44999694824219	123.44000244140625	121.70999908447266	122.80999755859375	122.23226165771484	849200
114	2021-01-04	122.54000091552734	123.23999786376953	116.4800033569336	117.06999969482422	116.51927185058594	2315600
115	2021-01-05	117.04000091552734	117.94999694824219	115.9800033569336	117.16999816894531	116.61878967285156	1994200
116	2021-01-06	115.9000015258789	123.13999938964844	115.9000015258789	122.29000091552734	121.71470642089844	1578300
117	2021-01-07	121.4000015258789	123.02999877929688	121.04000091552734	122.0199966430664	121.44597625732422	1463800
118	2021-01-08	121.95999908447266	123.80000305175781	121.19999694824219	122.41000366210938	121.83415222167969	1755100
119	2021-01-11	121.31999969482422	122.08999633789062	120.4000015258789	120.87000274658203	120.3013916015625	1856200
120	2021-01-12	120.05999755859375	122.43000030517578	119.80000305175781	121.16000366210938	120.59003448486328	1581200
121	2021-01-13	119.76000213623047	120.98999786376953	118.55000305175781	119.16000366210938	118.59944152832031	1300400
122	2021-01-14	119.41000366210938	119.7699966430664	116.0199966430664	117.06999969482422	116.51927185058594	2574100
123	2021-01-15	115.48999786376953	117.37000274658203	114.19000244140625	116.97000122070312	116.41973876953125	1425700
124	2021-01-19	117.0199966430664	117.80999755859375	113.33999633789062	113.9800033569336	113.44380950927734	2300200
125	2021-01-20	114.18000030517578	116.91000366210938	113.8499984741211	115.05999755859375	114.51872253417969	2413900
126	2021-01-21	115.29000091552734	116.52999877929688	114.37000274658203	115.38999938964844	114.84716796875	1010000
127	2021-01-22	114.94999694824219	115.44999694824219	112.44999694824219	113.33000183105469	112.79686737060547	1583600
128	2021-01-25	112.58000183105469	114.0199966430664	111.0999984741211	113.54000091552734	113.00587463378906	1708000
129	2021-01-26	113.4800033569336	114.47000122070312	111.22000122070312	111.66000366210938	111.13471984863281	1214200
130	2021-01-27	109.58000183105469	111.0999984741211	107.22000122070312	107.88999938964844	107.38245391845703	2699400
131	2021-01-28	110.05999755859375	116.1500015258789	109.3499984741211	113.79000091552734	113.25469970703125	2445900
132	2021-01-29	111.95999908447266	112.97000122070312	110.37999725341797	111.29000091552734	110.76646423339844	2381500
133	2021-02-01	112.63999938964844	113.13999938964844	111.27999877929688	112.41000366210938	111.88119506835938	1412100
134	2021-02-02	113.47000122070312	116.87000274658203	113.08000183105469	116.27999877929688	115.73298645019531	1645700
135	2021-02-03	116.30999755859375	118.91999816894531	116.0	117.69000244140625	117.1363525390625	2184000
136	2021-02-04	118.05999755859375	120.44999694824219	117.58999633789062	118.75	118.19136047363281	1693600
137	2021-02-05	120.19999694824219	120.63999938964844	117.81999969482422	118.72000122070312	118.16150665283203	1389000
138	2021-02-08	118.95999908447266	120.72000122070312	117.86000061035156	120.66000366210938	120.0923843383789	1441400
139	2021-02-09	120.5999984741211	120.79000091552734	119.63999938964844	120.05000305175781	119.4852523803711	1103200
140	2021-02-10	120.61000061035156	120.83999633789062	119.69000244140625	120.27999877929688	119.71416473388672	1214000
141	2021-02-11	120.95999908447266	123.41999816894531	120.51000213623047	121.87999725341797	121.306640625	1559300
142	2021-02-12	120.94000244140625	122.05999755859375	118.54000091552734	119.08999633789062	118.5297622680664	890700
143	2021-02-16	119.16000366210938	120.44000244140625	118.02999877929688	119.93000030517578	119.36581420898438	1102600
144	2021-02-17	119.33999633789062	119.94000244140625	118.16999816894531	119.47000122070312	118.90797424316406	1297900
145	2021-02-18	118.30999755859375	120.9000015258789	117.68000030517578	120.20999908447266	119.64450073242188	1838900
146	2021-02-19	120.29000091552734	120.87999725341797	118.66999816894531	118.94999694824219	118.39042663574219	1755500
147	2021-02-22	118.0199966430664	121.73999786376953	118.0199966430664	121.5	120.92842864990234	1567600
148	2021-02-23	121.55000305175781	123.0	119.1500015258789	120.26000213623047	119.69425964355469	2841000
149	2021-02-24	119.1500015258789	123.9000015258789	119.05000305175781	123.61000061035156	123.02850341796875	1955200
150	2021-02-25	123.8499984741211	123.8499984741211	118.61000061035156	118.7699966430664	118.21126556396484	2247400
151	2021-02-26	119.94000244140625	119.98999786376953	115.93000030517578	116.63999938964844	116.09129333496094	1794200
152	2021-03-01	118.25	121.79000091552734	117.80999755859375	120.56999969482422	120.00279998779297	2038200
153	2021-03-02	120.5999984741211	121.0	116.37000274658203	117.63999938964844	117.08658599853516	2258800
154	2021-03-03	114.0	116.51000213623047	110.83999633789062	111.05000305175781	110.527587890625	6375000
155	2021-03-04	110.7300033569336	112.33999633789062	108.51000213623047	112.0199966430664	111.49302673339844	4429300
156	2021-03-05	113.79000091552734	113.94999694824219	109.55999755859375	113.12999725341797	112.5978012084961	3789500
157	2021-03-08	114.66000366210938	121.01000213623047	113.41999816894531	120.37000274658203	119.80374908447266	3749300
158	2021-03-09	122.12000274658203	127.08000183105469	121.16999816894531	124.9800033569336	124.39205932617188	4694300
159	2021-03-10	125.33999633789062	126.20999908447266	121.37999725341797	121.56999969482422	120.99810028076172	3805900
160	2021-03-11	121.93000030517578	123.69000244140625	120.69999694824219	120.87000274658203	120.3013916015625	2425000
161	2021-03-12	121.26000213623047	122.9000015258789	120.25	122.62000274658203	122.04315948486328	2971700
162	2021-03-15	122.62000274658203	126.12000274658203	122.27999877929688	125.2699966430664	124.97116088867188	2647100
163	2021-03-16	124.19999694824219	124.19999694824219	121.63999938964844	123.38999938964844	123.09564208984375	1974600
164	2021-03-17	122.83000183105469	124.43000030517578	122.26000213623047	123.68000030517578	123.38495635986328	1786100
165	2021-03-18	123.08000183105469	125.2300033569336	122.22000122070312	123.16999816894531	122.87616729736328	2208400
166	2021-03-19	119.88999938964844	122.68000030517578	119.31999969482422	121.30999755859375	121.0206069946289	7687500
167	2021-03-22	122.29000091552734	122.48999786376953	118.81999969482422	120.66000366210938	120.37216186523438	1778500
168	2021-03-23	122.0	122.0	115.58999633789062	116.68000030517578	116.40165710449219	2072900
169	2021-03-24	116.76000213623047	119.26000213623047	115.4000015258789	115.4800033569336	115.20452117919922	2022600
170	2021-03-25	113.68000030517578	119.47000122070312	113.68000030517578	118.98999786376953	118.70613861083984	1771300
171	2021-03-26	119.5199966430664	122.48999786376953	119.16000366210938	122.36000061035156	122.06810760498047	2007000
172	2021-03-29	121.66000366210938	123.12999725341797	118.36000061035156	120.02999877929688	119.74365997314453	1484200
173	2021-03-30	118.9000015258789	121.66000366210938	118.80000305175781	120.37999725341797	120.09282684326172	1338000
174	2021-03-31	119.91000366210938	122.55999755859375	119.5199966430664	119.91000366210938	119.62395477294922	1675400
175	2021-04-01	121.3499984741211	121.6500015258789	119.5	120.51000213623047	120.22251892089844	1370900
176	2021-04-05	121.8499984741211	123.08000183105469	120.4800033569336	122.9800033569336	122.68663024902344	1265200
177	2021-04-06	122.7300033569336	124.23999786376953	122.19999694824219	123.5	123.20538330078125	1553100
178	2021-04-07	123.33000183105469	124.36000061035156	122.52999877929688	123.41000366210938	123.1156005859375	1747000
179	2021-04-08	124.13999938964844	127.63999938964844	122.58000183105469	127.44999694824219	127.14595794677734	2335400
180	2021-04-09	127.23999786376953	128.57000732421875	126.16999816894531	128.22000122070312	127.91412353515625	1214900
181	2021-04-12	128.19000244140625	128.47999572753906	126.62999725341797	128.0	127.69464874267578	1258400
182	2021-04-13	127.9800033569336	127.9800033569336	124.80000305175781	126.38999938964844	126.08848571777344	1508000
183	2021-04-14	126.69999694824219	127.62999725341797	125.87000274658203	126.87000274658203	126.56734466552734	2262900
184	2021-04-15	128.16000366210938	129.63999938964844	127.83999633789062	129.07000732421875	128.76210021972656	1885800
185	2021-04-16	129.50999450683594	130.0800018310547	129.22000122070312	129.91000366210938	129.60009765625	1676100
186	2021-04-19	129.5	130.0	127.20999908447266	127.48999786376953	127.18585968017578	1309500
187	2021-04-20	126.7300033569336	126.7300033569336	123.63999938964844	124.95999908447266	124.66190338134766	1723000
188	2021-04-21	125.1500015258789	127.7699966430664	124.5	127.37000274658203	127.06615447998047	1242400
189	2021-04-22	127.37999725341797	129.47999572753906	127.13999938964844	127.83999633789062	127.53502655029297	1144800
190	2021-04-23	127.94999694824219	129.4499969482422	127.12999725341797	128.82000732421875	128.5126953125	966700
191	2021-04-26	128.60000610351562	129.02999877929688	126.44999694824219	127.19000244140625	126.88658142089844	1107900
192	2021-04-27	127.16999816894531	129.72000122070312	126.87000274658203	129.1699981689453	128.8618621826172	1523800
193	2021-04-28	128.55999755859375	129.58999633789062	128.00999450683594	128.52000427246094	128.21340942382812	1040400
194	2021-04-29	129.05999755859375	131.27000427246094	128.82000732421875	131.17999267578125	130.86705017089844	1220900
195	2021-04-30	131.41000366210938	132.8000030517578	130.1300048828125	130.94000244140625	130.6276397705078	1253100
196	2021-05-03	131.30999755859375	133.1699981689453	130.9199981689453	132.1300048828125	131.81480407714844	1182300
197	2021-05-04	131.14999389648438	132.0500030517578	129.99000549316406	131.99000549316406	131.67514038085938	1833600
198	2021-05-05	132.1999969482422	132.97999572753906	128.36000061035156	128.72000122070312	128.41293334960938	2196600
199	2021-05-06	129.25	129.8000030517578	127.70999908447266	129.05999755859375	128.7521209716797	1643400
200	2021-05-07	128.55999755859375	133.32000732421875	128.3699951171875	132.9600067138672	132.642822265625	1438100
201	2021-05-10	133.60000610351562	134.22000122070312	130.8699951171875	130.9600067138672	130.64759826660156	1227700
202	2021-05-11	130.17999267578125	130.17999267578125	126.33999633789062	129.1199951171875	128.8119659423828	1415900
203	2021-05-12	127.7300033569336	128.42999267578125	123.51000213623047	124.08999633789062	123.79397583007812	1970200
204	2021-05-13	124.87999725341797	127.18000030517578	124.0	125.73999786376953	125.4400405883789	1295700
205	2021-05-14	126.66000366210938	131.22999572753906	126.30000305175781	130.5	130.18869018554688	1493600
206	2021-05-17	129.14999389648438	129.75	127.55000305175781	128.4199981689453	128.1136474609375	2486100
207	2021-05-18	128.58999633789062	129.13999938964844	124.16999816894531	124.80999755859375	124.51225280761719	3589700
208	2021-05-19	123.12000274658203	125.5199966430664	120.48999786376953	125.13999938964844	124.84146881103516	3946200
209	2021-05-20	124.62999725341797	125.91999816894531	121.62000274658203	122.4800033569336	122.18782043457031	3755900
210	2021-05-21	124.73999786376953	125.72000122070312	121.79000091552734	123.25	122.95597839355469	3684800
211	2021-05-24	123.9000015258789	124.58999633789062	122.98999786376953	123.51000213623047	123.21536254882812	2493500
212	2021-05-25	124.54000091552734	124.54000091552734	122.2699966430664	123.87000274658203	123.57450103759766	2675900
213	2021-05-26	124.30000305175781	126.23999786376953	124.01000213623047	126.13999938964844	125.8390884399414	1915600
214	2021-05-27	126.04000091552734	126.27999877929688	124.0199966430664	125.66000366210938	125.36023712158203	4549600
215	2021-05-28	126.95999908447266	127.19000244140625	124.73999786376953	126.38999938964844	126.08848571777344	2044900
216	2021-06-01	126.02999877929688	127.12999725341797	122.47000122070312	122.97000122070312	122.67665100097656	1982600
217	2021-06-02	122.79000091552734	123.0999984741211	120.63999938964844	120.98999786376953	120.70137023925781	2091500
218	2021-06-03	119.98999786376953	120.87000274658203	117.83000183105469	119.4800033569336	119.19497680664062	2381600
219	2021-06-04	120.43000030517578	120.75	118.16999816894531	119.47000122070312	119.18499755859375	2069300
220	2021-06-07	119.05999755859375	119.72000122070312	118.08999633789062	119.22000122070312	119.22000122070312	2078600
221	2021-06-08	120.37000274658203	121.0999984741211	119.72000122070312	120.2699966430664	120.2699966430664	1798900
222	2021-06-09	120.87999725341797	120.91999816894531	119.26000213623047	120.08999633789062	120.08999633789062	1735600
223	2021-06-10	119.47000122070312	120.08000183105469	117.43000030517578	117.97000122070312	117.97000122070312	4707600
224	2021-06-11	119.1500015258789	120.08999633789062	118.2699966430664	120.08000183105469	120.08000183105469	3456300
225	2021-06-14	120.16999816894531	121.05000305175781	118.33999633789062	119.22000122070312	119.22000122070312	1856200
226	2021-06-15	119.37999725341797	119.81999969482422	117.83000183105469	118.7300033569336	118.7300033569336	2117900
227	2021-06-16	119.12000274658203	119.58000183105469	117.69000244140625	118.9800033569336	118.9800033569336	2415100
228	2021-06-17	119.05999755859375	119.30999755859375	116.58999633789062	118.2300033569336	118.2300033569336	3734400
229	2021-06-18	116.72000122070312	117.11000061035156	114.55999755859375	115.26000213623047	115.26000213623047	4148500
230	2021-06-21	115.9800033569336	119.48999786376953	115.9800033569336	119.41000366210938	119.41000366210938	2264400
231	2021-06-22	119.29000091552734	120.88999938964844	118.54000091552734	120.4000015258789	120.4000015258789	1571500
232	2021-06-23	120.0	121.55999755859375	119.6500015258789	120.87999725341797	120.87999725341797	1291500
233	2021-06-24	122.01000213623047	123.43000030517578	121.51000213623047	123.16999816894531	123.16999816894531	1652600
234	2021-06-25	124.08999633789062	125.05000305175781	123.06999969482422	123.56999969482422	123.56999969482422	3143700
235	2021-06-28	123.45999908447266	123.45999908447266	121.08999633789062	121.77999877929688	121.77999877929688	1271100
236	2021-06-29	122.19999694824219	122.83999633789062	121.79000091552734	122.16000366210938	122.16000366210938	1249900
237	2021-06-30	122.44999694824219	124.43000030517578	122.05999755859375	124.0	124.0	1792500
238	2021-07-01	124.0	125.36000061035156	124.0	124.98999786376953	124.98999786376953	1499300
239	2021-07-02	125.12999725341797	126.5199966430664	124.81999969482422	126.25	126.25	1220400
240	2021-07-06	126.62999725341797	126.76000213623047	124.61000061035156	126.5199966430664	126.5199966430664	2446200
241	2021-07-07	127.05000305175781	127.58000183105469	123.54000091552734	124.08999633789062	124.08999633789062	1581600
242	2021-07-08	123.30999755859375	123.30999755859375	120.16000366210938	121.66999816894531	121.66999816894531	1643300
243	2021-07-09	122.61000061035156	124.81999969482422	122.61000061035156	124.7699966430664	124.7699966430664	1412800
244	2021-07-12	123.93000030517578	124.62999725341797	123.23999786376953	124.0999984741211	124.0999984741211	1079200
245	2021-07-13	123.95999908447266	124.30000305175781	122.47000122070312	122.66999816894531	122.66999816894531	1177200
246	2021-07-14	123.41999816894531	125.51000213623047	123.25	124.88999938964844	124.88999938964844	1290500
247	2021-07-15	123.31999969482422	124.25	122.69000244140625	123.69999694824219	123.69999694824219	1486300
248	2021-07-16	124.08000183105469	124.52999877929688	119.30000305175781	119.48999786376953	119.48999786376953	2197700
249	2021-07-19	117.58000183105469	117.86000061035156	114.38999938964844	115.54000091552734	115.54000091552734	2106400
250	2021-07-20	115.63999938964844	119.33000183105469	114.48999786376953	118.58999633789062	118.58999633789062	1984600
251	2021-07-21	118.95999908447266	121.87000274658203	118.95999908447266	121.6500015258789	121.6500015258789	1830500
252	2021-07-22	121.70999908447266	121.73999786376953	120.3499984741211	121.19999694824219	121.19999694824219	1025600
253	2021-07-23	122.05000305175781	122.62000274658203	120.9800033569336	121.68000030517578	121.68000030517578	962100
254	2021-07-26	121.52999877929688	122.44999694824219	120.52999877929688	122.38999938964844	122.38999938964844	1195800
255	2021-07-27	122.3499984741211	123.26000213623047	120.87000274658203	121.62999725341797	121.62999725341797	2150500
256	2021-07-28	121.5999984741211	122.54000091552734	120.76000213623047	121.18000030517578	121.18000030517578	1123100
257	2021-07-29	121.3499984741211	123.95999908447266	121.3499984741211	122.58000183105469	122.58000183105469	1166000
258	2021-07-30	122.05000305175781	125.33000183105469	121.66999816894531	122.69000244140625	122.69000244140625	1197800
259	2021-08-02	123.36000061035156	123.66000366210938	120.72000122070312	121.01000213623047	121.01000213623047	906800
260	2021-08-03	121.62000274658203	122.06999969482422	119.11000061035156	122.0	122.0	1157800
261	2021-08-04	121.66000366210938	121.77999877929688	118.62000274658203	118.69999694824219	118.69999694824219	1464800
262	2021-08-05	119.58999633789062	121.33000183105469	119.16999816894531	120.66999816894531	120.66999816894531	1305500
263	2021-08-06	121.01000213623047	123.16999816894531	120.86000061035156	123.08999633789062	123.08999633789062	1414000
264	2021-08-09	122.52999877929688	122.80000305175781	120.72000122070312	121.45999908447266	121.45999908447266	1080300
265	2021-08-10	121.80000305175781	126.4000015258789	121.37999725341797	125.73999786376953	125.73999786376953	1635400
266	2021-08-11	126.18000030517578	127.33000183105469	125.4000015258789	127.25	127.25	1436300
267	2021-08-12	127.0199966430664	127.33999633789062	124.51000213623047	125.43000030517578	125.43000030517578	1075800
268	2021-08-13	125.44999694824219	125.70999908447266	124.2300033569336	124.66000366210938	124.66000366210938	1308700
269	2021-08-16	124.63999938964844	124.91000366210938	122.70999908447266	124.80000305175781	124.80000305175781	1133600
270	2021-08-17	123.62999725341797	124.05000305175781	120.11000061035156	120.76000213623047	120.76000213623047	1839300
271	2021-08-18	120.83999633789062	125.69000244140625	119.86000061035156	124.05000305175781	124.05000305175781	2526700
272	2021-08-19	123.04000091552734	126.86000061035156	122.48999786376953	126.58000183105469	126.58000183105469	2594000
273	2021-08-20	121.87999725341797	123.56999969482422	118.91999816894531	123.12000274658203	123.12000274658203	4914800
274	2021-08-23	123.7699966430664	125.72000122070312	123.38999938964844	124.44999694824219	124.44999694824219	1728600
275	2021-08-24	124.94999694824219	125.62999725341797	123.47000122070312	123.79000091552734	123.79000091552734	2393700
276	2021-08-25	123.44999694824219	124.37999725341797	122.0999984741211	123.9800033569336	123.9800033569336	1683100
277	2021-08-26	122.76000213623047	122.87000274658203	118.41000366210938	119.25	119.25	2400300
278	2021-08-27	119.19999694824219	120.26000213623047	118.19999694824219	118.88999938964844	118.88999938964844	2130700
279	2021-08-30	119.22000122070312	119.66999816894531	117.81999969482422	118.4800033569336	118.4800033569336	1306100
280	2021-08-31	118.30000305175781	118.68000030517578	117.52999877929688	118.4000015258789	118.4000015258789	1960400
281	2021-09-01	118.62999725341797	118.75	116.66000366210938	117.52999877929688	117.52999877929688	1512100
282	2021-09-02	117.3499984741211	117.72000122070312	116.69999694824219	116.95999908447266	116.95999908447266	1331600
283	2021-09-03	115.91000366210938	116.55999755859375	115.19999694824219	115.37999725341797	115.37999725341797	1243600
284	2021-09-07	114.83999633789062	115.12999725341797	113.72000122070312	114.5199966430664	114.5199966430664	2130700
285	2021-09-08	114.73999786376953	114.88999938964844	113.16000366210938	114.25	114.25	1990000
286	2021-09-09	114.37000274658203	116.0999984741211	114.1500015258789	114.2699966430664	114.2699966430664	1340300
287	2021-09-10	114.75	115.02999877929688	112.7300033569336	112.80999755859375	112.80999755859375	1302500
288	2021-09-13	113.88999938964844	114.56999969482422	112.98999786376953	113.55000305175781	113.55000305175781	1330100
289	2021-09-14	114.48999786376953	114.54000091552734	112.11000061035156	112.41999816894531	112.41999816894531	1670500
290	2021-09-15	111.91999816894531	113.04000091552734	111.44000244140625	112.91000366210938	112.91000366210938	1554900
291	2021-09-16	113.2300033569336	114.23999786376953	112.94999694824219	113.6500015258789	113.6500015258789	2031200
292	2021-09-17	114.19999694824219	115.77999877929688	113.80999755859375	114.62000274658203	114.62000274658203	2795300
293	2021-09-20	113.33999633789062	114.45999908447266	111.62000274658203	113.12999725341797	113.12999725341797	1355100
294	2021-09-21	114.04000091552734	115.41999816894531	113.41999816894531	113.83000183105469	113.83000183105469	1561900
295	2021-09-22	115.12000274658203	115.79000091552734	114.06999969482422	114.19000244140625	114.19000244140625	1036300
296	2021-09-23	114.2300033569336	117.47000122070312	114.2300033569336	115.55999755859375	115.55999755859375	1242400
297	2021-09-24	114.77999877929688	116.20999908447266	114.62000274658203	115.98999786376953	115.98999786376953	1099400
298	2021-09-27	115.75	118.62999725341797	115.75	116.5999984741211	116.5999984741211	1234600
299	2021-09-28	115.70999908447266	116.2300033569336	113.37999725341797	114.55000305175781	114.55000305175781	1380200
300	2021-09-29	115.37000274658203	116.5199966430664	114.4800033569336	114.97000122070312	114.97000122070312	984600
301	2021-09-30	113.4000015258789	114.13999938964844	108.47000122070312	108.8499984741211	108.8499984741211	3208800
302	2021-10-01	109.56999969482422	112.18000030517578	108.9800033569336	111.08999633789062	111.08999633789062	2634300
303	2021-10-04	110.98999786376953	112.44000244140625	109.8499984741211	110.20999908447266	110.20999908447266	1577200
304	2021-10-05	109.91000366210938	110.51000213623047	108.12000274658203	108.31999969482422	108.31999969482422	2838500
305	2021-10-06	107.66999816894531	107.94000244140625	104.91999816894531	105.87999725341797	105.87999725341797	3235700
306	2021-10-07	107.36000061035156	109.5199966430664	107.04000091552734	107.91000366210938	107.91000366210938	1764300
307	2021-10-08	108.3499984741211	108.93000030517578	107.23999786376953	107.87000274658203	107.87000274658203	1549500
308	2021-10-11	107.68000030517578	108.41000366210938	105.5	105.54000091552734	105.54000091552734	1437000
309	2021-10-12	106.08000183105469	107.16000366210938	105.77999877929688	106.19999694824219	106.19999694824219	1162500
310	2021-10-13	107.18000030517578	107.62000274658203	106.12000274658203	106.63999938964844	106.63999938964844	1320100
311	2021-10-14	105.72000122070312	108.83999633789062	105.62999725341797	108.13999938964844	108.13999938964844	1344300
312	2021-10-15	109.1500015258789	109.7300033569336	108.25	108.70999908447266	108.70999908447266	1383100
313	2021-10-18	108.06999969482422	109.7300033569336	107.05999755859375	109.5	109.5	1353100
314	2021-10-19	109.93000030517578	109.93000030517578	108.08999633789062	108.66000366210938	108.66000366210938	1153900
315	2021-10-20	108.81999969482422	110.73999786376953	108.68000030517578	109.19000244140625	109.19000244140625	1259700
316	2021-10-21	109.55000305175781	110.80999755859375	109.55000305175781	110.70999908447266	110.70999908447266	801800
317	2021-10-22	110.9800033569336	111.01000213623047	109.83999633789062	110.38999938964844	110.38999938964844	718400
318	2021-10-25	111.0	113.25	110.83000183105469	113.12000274658203	113.12000274658203	1689000
319	2021-10-26	113.37999725341797	114.51000213623047	112.70999908447266	113.86000061035156	113.86000061035156	2056400
320	2021-10-27	113.86000061035156	114.08000183105469	110.55999755859375	110.66000366210938	110.66000366210938	1759000
321	2021-10-28	111.47000122070312	113.70999908447266	110.83000183105469	112.97000122070312	112.97000122070312	3301500
322	2021-10-29	112.97000122070312	113.48999786376953	112.31999969482422	113.19999694824219	113.19999694824219	1927300
323	2021-11-01	113.05000305175781	115.13999938964844	112.61000061035156	114.01000213623047	114.01000213623047	1482800
324	2021-11-02	114.94999694824219	115.98999786376953	113.08999633789062	114.54000091552734	114.54000091552734	1666600
325	2021-11-03	114.45999908447266	117.44999694824219	114.45999908447266	117.33000183105469	117.33000183105469	1356800
326	2021-11-04	117.48999786376953	118.31999969482422	116.9000015258789	117.58999633789062	117.58999633789062	1097500
327	2021-11-05	118.37999725341797	120.5999984741211	118.37999725341797	119.6500015258789	119.6500015258789	1496600
328	2021-11-08	119.94999694824219	120.11000061035156	117.44999694824219	118.62000274658203	118.62000274658203	1414200
329	2021-11-09	118.68000030517578	120.02999877929688	118.44999694824219	119.2699966430664	119.2699966430664	1427800
330	2021-11-10	119.37999725341797	120.43000030517578	118.56999969482422	118.66999816894531	118.66999816894531	1203700
331	2021-11-11	116.75	117.62000274658203	115.29000091552734	115.47000122070312	115.47000122070312	2299500
332	2021-11-12	116.02999877929688	116.5	114.68000030517578	115.5	115.5	1301500
333	2021-11-15	116.94999694824219	117.97000122070312	115.02999877929688	115.44999694824219	115.44999694824219	1731700
334	2021-11-16	115.9000015258789	116.26000213623047	114.27999877929688	115.0199966430664	115.0199966430664	2174800
335	2021-11-17	119.77999877929688	123.36000061035156	115.91000366210938	116.5199966430664	116.5199966430664	3978900
336	2021-11-18	117.2300033569336	119.9800033569336	115.72000122070312	119.5199966430664	119.5199966430664	4922500
337	2021-11-19	115.08000183105469	116.83999633789062	110.91999816894531	112.77999877929688	112.77999877929688	6664900
338	2021-11-22	113.80000305175781	114.41000366210938	109.79000091552734	111.16999816894531	111.16999816894531	3080300
339	2021-11-23	110.58999633789062	115.80000305175781	110.30000305175781	115.43000030517578	115.43000030517578	2724600
340	2021-11-24	114.12000274658203	115.58000183105469	113.29000091552734	115.51000213623047	115.51000213623047	1547000
341	2021-11-26	112.19999694824219	112.41999816894531	109.2699966430664	110.01000213623047	110.01000213623047	2045800
342	2021-11-29	112.08999633789062	112.80999755859375	110.29000091552734	111.66000366210938	111.66000366210938	2022900
343	2021-11-30	110.88999938964844	110.98999786376953	106.62999725341797	109.08999633789062	109.08999633789062	3091900
344	2021-12-01	110.9800033569336	111.94999694824219	104.79000091552734	104.87000274658203	104.87000274658203	1894800
345	2021-12-02	106.29000091552734	111.55000305175781	106.29000091552734	110.55999755859375	110.55999755859375	2396700
346	2021-12-03	110.7699966430664	111.33000183105469	108.75	110.19000244140625	110.19000244140625	1719100