Volt/voltron/data/ROST.csv

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