"Open","High","Low","Close","Volume","Date","Emiten"
1675,1675,1675,1675,42900,"2020-09-10","ROCK"
1930,2090,1930,2090,133800,"2020-09-11","ROCK"
2350,2610,1945,1945,889700,"2020-09-14","ROCK"
1895,1895,1810,1810,42800,"2020-09-15","ROCK"
1685,1685,1685,1685,76800,"2020-09-16","ROCK"
1570,1570,1570,1570,1600,"2020-09-17","ROCK"
1465,1465,1465,1465,6200,"2020-09-18","ROCK"
1440,1460,1365,1395,9800,"2020-09-21","ROCK"
1300,1300,1300,1300,3200,"2020-09-22","ROCK"
1280,1625,1210,1625,882900,"2020-09-23","ROCK"
1675,2000,1515,1515,1184800,"2020-09-24","ROCK"
1450,1450,1410,1410,29800,"2020-09-25","ROCK"
1315,1580,1315,1330,420900,"2020-09-28","ROCK"
1330,1330,1240,1240,121500,"2020-09-29","ROCK"
1240,1390,1155,1160,226000,"2020-09-30","ROCK"
1160,1280,1145,1190,34300,"2020-10-01","ROCK"
1185,1400,1110,1350,449900,"2020-10-02","ROCK"
1355,1395,1270,1345,1162100,"2020-10-05","ROCK"
1345,1550,1345,1345,1260000,"2020-10-06","ROCK"
1345,1345,1255,1255,136300,"2020-10-07","ROCK"
1210,1275,1170,1170,222600,"2020-10-08","ROCK"
1170,1260,1155,1240,160000,"2020-10-09","ROCK"
1200,1240,1155,1155,142500,"2020-10-12","ROCK"
1155,1220,1150,1150,331800,"2020-10-13","ROCK"
1150,1150,1105,1130,141200,"2020-10-14","ROCK"
1110,1145,1065,1130,91500,"2020-10-15","ROCK"
1130,1145,1100,1125,26800,"2020-10-16","ROCK"
1125,1135,1120,1130,36200,"2020-10-19","ROCK"
1130,1135,1115,1135,120800,"2020-10-20","ROCK"
1120,1120,1065,1065,17500,"2020-10-21","ROCK"
1065,1200,995,1195,29200,"2020-10-22","ROCK"
1135,1190,1135,1185,300,"2020-10-23","ROCK"
1185,1185,1185,1185,0,"2020-10-26","ROCK"
1170,1170,1105,1105,12600,"2020-10-27","ROCK"
1105,1105,1105,1105,200,"2020-11-02","ROCK"
1105,1105,1105,1105,0,"2020-11-03","ROCK"
1105,1150,1030,1030,4300,"2020-11-04","ROCK"
1000,1070,965,975,7300,"2020-11-05","ROCK"
1000,1070,1000,1070,1100,"2020-11-06","ROCK"
1070,1070,1015,1015,700,"2020-11-09","ROCK"
1070,1110,980,980,6100,"2020-11-10","ROCK"
1000,1015,915,980,10400,"2020-11-11","ROCK"
935,980,935,980,2700,"2020-11-12","ROCK"
980,980,915,920,21200,"2020-11-13","ROCK"
920,920,860,860,43200,"2020-11-16","ROCK"
895,895,895,895,2900,"2020-11-17","ROCK"
935,950,935,940,8400,"2020-11-18","ROCK"
895,900,895,895,1100,"2020-11-19","ROCK"
895,925,880,925,5000,"2020-11-20","ROCK"
925,945,925,930,9600,"2020-11-23","ROCK"
930,970,905,905,28800,"2020-11-24","ROCK"
905,930,905,930,2100,"2020-11-25","ROCK"
930,940,890,935,3000,"2020-11-26","ROCK"
900,920,900,900,4600,"2020-11-27","ROCK"
900,900,840,900,18100,"2020-11-30","ROCK"
850,895,850,895,900,"2020-12-01","ROCK"
895,895,835,840,52900,"2020-12-02","ROCK"
840,840,785,800,17300,"2020-12-03","ROCK"
820,855,800,855,22200,"2020-12-04","ROCK"
855,855,800,840,90800,"2020-12-07","ROCK"
840,840,805,840,6700,"2020-12-08","ROCK"
810,835,800,830,10800,"2020-12-10","ROCK"
840,840,815,815,6700,"2020-12-11","ROCK"
815,840,815,820,22500,"2020-12-14","ROCK"
815,815,815,815,4200,"2020-12-15","ROCK"
840,885,825,825,25800,"2020-12-16","ROCK"
825,860,810,860,19500,"2020-12-17","ROCK"
810,925,805,820,3600,"2020-12-18","ROCK"
810,900,765,900,15300,"2020-12-21","ROCK"
890,890,850,850,6700,"2020-12-22","ROCK"
850,900,795,845,4800,"2020-12-23","ROCK"
845,845,790,820,8800,"2020-12-28","ROCK"
820,975,775,975,9900,"2020-12-29","ROCK"
975,975,910,910,8600,"2020-12-30","ROCK"
895,895,890,890,2800,"2021-01-04","ROCK"
890,890,890,890,0,"2021-01-05","ROCK"
920,950,890,900,23600,"2021-01-06","ROCK"
885,890,885,890,2200,"2021-01-07","ROCK"
890,905,830,830,13100,"2021-01-08","ROCK"
830,970,795,970,12700,"2021-01-11","ROCK"
965,965,905,905,21600,"2021-01-12","ROCK"
905,905,845,845,900,"2021-01-13","ROCK"
795,835,795,835,7000,"2021-01-14","ROCK"
785,845,785,845,20200,"2021-01-15","ROCK"
845,845,790,830,9800,"2021-01-18","ROCK"
775,780,775,775,4600,"2021-01-19","ROCK"
800,800,735,780,2800,"2021-01-20","ROCK"
780,780,780,780,600,"2021-01-21","ROCK"
775,775,775,775,500,"2021-01-22","ROCK"
775,775,750,750,200,"2021-01-25","ROCK"
750,905,750,850,28800,"2021-01-26","ROCK"
850,850,795,840,6000,"2021-01-27","ROCK"
840,840,785,785,600,"2021-01-28","ROCK"
735,935,735,735,67600,"2021-01-29","ROCK"
685,800,685,775,60900,"2021-02-01","ROCK"
830,900,730,880,57500,"2021-02-02","ROCK"
850,850,835,840,23500,"2021-02-03","ROCK"
840,840,840,840,100,"2021-02-04","ROCK"
785,785,785,785,23000,"2021-02-05","ROCK"
785,920,785,850,13800,"2021-02-08","ROCK"
830,830,795,795,3200,"2021-02-09","ROCK"
790,790,750,785,2000,"2021-02-10","ROCK"
785,785,785,785,0,"2021-02-11","ROCK"
785,850,785,795,23500,"2021-02-15","ROCK"
795,795,760,785,24000,"2021-02-16","ROCK"
755,780,735,735,7800,"2021-02-17","ROCK"
735,785,735,770,13600,"2021-02-18","ROCK"
780,780,775,780,2700,"2021-02-19","ROCK"
750,760,735,735,15900,"2021-02-22","ROCK"
735,745,710,745,1000,"2021-02-23","ROCK"
720,740,705,740,2600,"2021-02-24","ROCK"
715,745,700,730,14900,"2021-02-25","ROCK"
730,730,730,730,2300,"2021-02-26","ROCK"
730,745,730,745,1900,"2021-03-01","ROCK"
695,755,695,750,3200,"2021-03-02","ROCK"
745,745,700,745,2000,"2021-03-03","ROCK"
745,760,695,750,3400,"2021-03-04","ROCK"
745,745,700,745,3200,"2021-03-05","ROCK"
740,780,740,780,2200,"2021-03-08","ROCK"
780,780,780,780,0,"2021-03-09","ROCK"
770,780,730,735,2900,"2021-03-10","ROCK"
785,785,735,770,4400,"2021-03-12","ROCK"
765,765,765,765,100,"2021-03-15","ROCK"
775,775,770,770,200,"2021-03-16","ROCK"
720,735,720,720,7200,"2021-03-17","ROCK"
695,730,670,670,11300,"2021-03-18","ROCK"
680,690,670,670,6100,"2021-03-19","ROCK"
675,675,670,670,2400,"2021-03-22","ROCK"
680,745,680,685,3800,"2021-03-23","ROCK"
685,700,670,670,9200,"2021-03-24","ROCK"
675,710,670,670,8700,"2021-03-25","ROCK"
670,670,670,670,35000,"2021-03-26","ROCK"
670,700,665,695,14200,"2021-03-29","ROCK"
695,695,690,690,2000,"2021-03-30","ROCK"
670,670,645,645,6800,"2021-03-31","ROCK"
645,670,645,670,900,"2021-04-01","ROCK"
665,665,665,665,600,"2021-04-05","ROCK"
665,830,660,750,27400,"2021-04-06","ROCK"
700,710,700,700,14900,"2021-04-07","ROCK"
700,700,655,695,2100,"2021-04-08","ROCK"
660,660,650,650,2700,"2021-04-09","ROCK"
650,680,620,675,6400,"2021-04-12","ROCK"
630,645,630,645,2800,"2021-04-13","ROCK"
635,670,635,670,300,"2021-04-14","ROCK"
665,665,635,640,6400,"2021-04-15","ROCK"
605,650,600,650,6400,"2021-04-16","ROCK"
650,650,650,650,200,"2021-04-19","ROCK"
610,615,605,605,9600,"2021-04-20","ROCK"
610,615,610,615,800,"2021-04-21","ROCK"
605,640,605,605,2600,"2021-04-22","ROCK"
635,640,610,610,1100,"2021-04-23","ROCK"
640,660,640,660,15400,"2021-04-26","ROCK"
670,670,655,655,5200,"2021-04-27","ROCK"
630,635,610,620,2400,"2021-04-28","ROCK"
620,620,610,615,3300,"2021-04-29","ROCK"
615,640,615,615,600,"2021-04-30","ROCK"
580,615,580,615,200,"2021-05-03","ROCK"
580,620,580,620,200,"2021-05-04","ROCK"
620,620,600,615,800,"2021-05-05","ROCK"
575,615,575,615,1100,"2021-05-06","ROCK"
615,615,600,600,3900,"2021-05-07","ROCK"
600,600,560,560,5000,"2021-05-10","ROCK"
560,600,550,550,3400,"2021-05-11","ROCK"
560,560,520,550,2900,"2021-05-17","ROCK"
520,540,520,540,3800,"2021-05-18","ROCK"
515,550,515,545,2800,"2021-05-19","ROCK"
545,555,545,555,200,"2021-05-20","ROCK"
525,600,520,520,10300,"2021-05-21","ROCK"
520,520,520,520,1200,"2021-05-24","ROCK"
520,555,520,555,13800,"2021-05-25","ROCK"
595,595,520,520,2400,"2021-05-27","ROCK"
484,540,484,515,1500,"2021-05-28","ROCK"
515,550,480,490,4100,"2021-05-31","ROCK"
492,494,492,494,700,"2021-06-02","ROCK"
496,500,494,500,11400,"2021-06-03","ROCK"
496,535,494,505,1400,"2021-06-04","ROCK"
480,480,480,480,4000,"2021-06-07","ROCK"
480,480,480,480,0,"2021-06-08","ROCK"
480,480,480,480,0,"2021-06-09","ROCK"
484,580,484,580,8300,"2021-06-10","ROCK"
590,600,540,540,5900,"2021-06-11","ROCK"
585,670,585,610,11100,"2021-06-14","ROCK"
610,760,610,760,232500,"2021-06-15","ROCK"
840,950,710,710,300900,"2021-06-16","ROCK"
710,710,665,665,17700,"2021-06-17","ROCK"
665,665,620,620,4700,"2021-06-18","ROCK"
620,620,580,580,13600,"2021-06-21","ROCK"
540,575,540,540,16900,"2021-06-22","ROCK"
550,560,505,505,17000,"2021-06-23","ROCK"
480,630,480,630,33500,"2021-06-24","ROCK"
680,780,630,660,144900,"2021-06-25","ROCK"
675,675,615,615,22700,"2021-06-28","ROCK"
575,655,575,575,13700,"2021-06-29","ROCK"
555,650,535,610,12400,"2021-06-30","ROCK"
610,750,610,715,109500,"2021-07-01","ROCK"
715,715,665,700,22900,"2021-07-02","ROCK"
665,700,655,655,14300,"2021-07-05","ROCK"
655,660,650,655,6300,"2021-07-06","ROCK"
655,655,610,615,14100,"2021-07-07","ROCK"
600,620,580,620,16700,"2021-07-08","ROCK"
620,630,585,585,5200,"2021-07-09","ROCK"
585,655,545,645,46600,"2021-07-12","ROCK"
645,720,615,615,10000,"2021-07-13","ROCK"
615,740,615,700,22200,"2021-07-14","ROCK"
700,700,655,660,16200,"2021-07-15","ROCK"
705,710,690,690,6600,"2021-07-16","ROCK"
690,735,645,645,21800,"2021-07-19","ROCK"
650,650,650,650,5500,"2021-07-21","ROCK"
635,700,605,695,7100,"2021-07-22","ROCK"
695,695,695,695,0,"2021-07-23","ROCK"
690,690,655,690,2000,"2021-07-26","ROCK"
650,650,645,645,1700,"2021-07-27","ROCK"
640,710,640,710,7300,"2021-07-28","ROCK"
710,720,665,665,3300,"2021-07-29","ROCK"
665,665,630,660,300,"2021-07-30","ROCK"
660,660,660,660,0,"2021-08-02","ROCK"
705,705,695,695,1100,"2021-08-03","ROCK"
650,685,650,685,700,"2021-08-04","ROCK"
645,685,640,660,12700,"2021-08-05","ROCK"
660,670,660,670,2300,"2021-08-06","ROCK"
670,670,670,670,0,"2021-08-09","ROCK"
670,690,670,690,6700,"2021-08-10","ROCK"
690,690,690,690,0,"2021-08-12","ROCK"
690,690,690,690,100,"2021-08-13","ROCK"
690,690,690,690,0,"2021-08-16","ROCK"
690,690,690,690,0,"2021-08-18","ROCK"
685,685,685,685,300,"2021-08-19","ROCK"
645,675,645,675,600,"2021-08-20","ROCK"
630,675,630,640,9400,"2021-08-23","ROCK"
640,675,600,670,6900,"2021-08-24","ROCK"
660,660,660,660,100,"2021-08-25","ROCK"
655,695,655,695,10000,"2021-08-26","ROCK"
670,670,670,670,700,"2021-08-27","ROCK"
670,670,670,670,0,"2021-08-30","ROCK"
680,680,680,680,100,"2021-08-31","ROCK"
680,680,680,680,0,"2021-09-01","ROCK"
670,670,645,645,2000,"2021-09-02","ROCK"
645,645,645,645,0,"2021-09-03","ROCK"
645,645,645,645,0,"2021-09-06","ROCK"
645,645,645,645,600,"2021-09-07","ROCK"
650,650,640,640,1800,"2021-09-08","ROCK"
625,670,600,670,6300,"2021-09-09","ROCK"
670,670,670,670,0,"2021-09-10","ROCK"
625,660,625,625,5600,"2021-09-13","ROCK"
625,625,625,625,1700,"2021-09-14","ROCK"
590,625,585,585,8600,"2021-09-15","ROCK"
585,585,545,545,5500,"2021-09-16","ROCK"
525,580,525,575,700,"2021-09-17","ROCK"
540,605,540,605,1500,"2021-09-20","ROCK"
605,605,565,595,4600,"2021-09-21","ROCK"
590,590,590,590,1100,"2021-09-22","ROCK"
555,615,555,615,4500,"2021-09-23","ROCK"
610,610,610,610,200,"2021-09-24","ROCK"
570,610,570,610,400,"2021-09-27","ROCK"
610,610,610,610,0,"2021-09-28","ROCK"
575,575,570,570,1200,"2021-09-29","ROCK"
540,630,535,570,7800,"2021-09-30","ROCK"
620,620,560,585,1700,"2021-10-01","ROCK"
580,580,580,580,200,"2021-10-04","ROCK"
575,620,560,620,23100,"2021-10-05","ROCK"
580,610,580,610,3800,"2021-10-06","ROCK"
660,660,570,570,8100,"2021-10-07","ROCK"
570,575,555,570,1400,"2021-10-08","ROCK"
570,590,570,590,1100,"2021-10-11","ROCK"
570,640,570,635,2900,"2021-10-12","ROCK"
625,630,625,630,200,"2021-10-13","ROCK"
605,605,605,605,700,"2021-10-14","ROCK"
615,630,580,620,600,"2021-10-15","ROCK"
620,620,580,615,1800,"2021-10-18","ROCK"
605,650,605,635,2500,"2021-10-19","ROCK"
630,790,625,790,181600,"2021-10-21","ROCK"
790,960,735,895,217800,"2021-10-22","ROCK"
895,950,835,865,58700,"2021-10-25","ROCK"
820,865,805,805,12900,"2021-10-26","ROCK"
750,800,750,750,10600,"2021-10-27","ROCK"
750,750,700,735,7700,"2021-10-28","ROCK"
730,730,730,730,200,"2021-10-29","ROCK"
680,720,680,710,24200,"2021-11-01","ROCK"
710,885,680,885,630900,"2021-11-02","ROCK"
895,895,825,825,182300,"2021-11-03","ROCK"
770,770,770,770,31800,"2021-11-04","ROCK"
770,960,720,960,500600,"2021-11-05","ROCK"
980,980,895,895,274500,"2021-11-08","ROCK"
895,900,835,835,45500,"2021-11-09","ROCK"
820,885,780,815,175200,"2021-11-10","ROCK"
815,815,760,760,35600,"2021-11-11","ROCK"
760,905,760,825,185300,"2021-11-12","ROCK"
820,865,775,800,52000,"2021-11-15","ROCK"
780,825,780,780,5000,"2021-11-16","ROCK"
745,745,730,735,36000,"2021-11-17","ROCK"
740,800,735,740,9300,"2021-11-18","ROCK"
750,780,720,780,35600,"2021-11-19","ROCK"
730,770,730,730,21900,"2021-11-22","ROCK"
730,765,720,760,7100,"2021-11-23","ROCK"
760,830,735,735,7900,"2021-11-24","ROCK"
720,755,720,735,3000,"2021-11-25","ROCK"
740,750,730,730,4600,"2021-11-26","ROCK"
725,725,720,725,2400,"2021-11-29","ROCK"
725,725,725,725,600,"2021-11-30","ROCK"
725,725,720,720,6400,"2021-12-01","ROCK"
720,740,680,740,6900,"2021-12-02","ROCK"
740,740,740,740,300,"2021-12-03","ROCK"
735,735,690,690,3000,"2021-12-06","ROCK"
700,745,650,690,1700,"2021-12-07","ROCK"
740,750,690,750,4600,"2021-12-08","ROCK"
710,715,710,715,500,"2021-12-09","ROCK"
715,715,715,715,600,"2021-12-10","ROCK"
735,735,670,710,2400,"2021-12-13","ROCK"
725,725,665,690,1500,"2021-12-14","ROCK"
725,725,690,710,1600,"2021-12-15","ROCK"
715,720,680,680,1700,"2021-12-16","ROCK"
680,725,680,715,2400,"2021-12-17","ROCK"
715,715,700,715,6600,"2021-12-20","ROCK"
715,715,665,665,10800,"2021-12-21","ROCK"
665,705,620,690,5000,"2021-12-22","ROCK"
690,690,660,660,300,"2021-12-23","ROCK"
665,700,665,695,500,"2021-12-24","ROCK"
700,700,695,695,200,"2021-12-27","ROCK"
670,710,650,675,5600,"2021-12-28","ROCK"
710,710,705,705,500,"2021-12-29","ROCK"
670,705,670,705,200,"2021-12-30","ROCK"
670,880,660,800,29600,"2022-01-03","ROCK"
800,800,745,745,2000,"2022-01-04","ROCK"
695,745,695,740,3800,"2022-01-05","ROCK"
740,875,740,825,19800,"2022-01-06","ROCK"
830,830,770,770,38000,"2022-01-07","ROCK"
770,780,720,765,7800,"2022-01-10","ROCK"
785,785,720,750,4200,"2022-01-11","ROCK"
750,785,705,705,2600,"2022-01-12","ROCK"
755,755,745,745,1100,"2022-01-13","ROCK"
700,715,695,715,500,"2022-01-14","ROCK"
715,720,715,720,200,"2022-01-17","ROCK"
725,725,670,710,300,"2022-01-18","ROCK"
700,700,700,700,200,"2022-01-19","ROCK"
660,710,660,710,200,"2022-01-20","ROCK"
720,750,675,675,1300,"2022-01-21","ROCK"
630,680,630,640,2400,"2022-01-24","ROCK"
645,775,610,640,9600,"2022-01-25","ROCK"
600,670,600,660,700,"2022-01-26","ROCK"
615,655,615,650,1000,"2022-01-27","ROCK"
605,665,605,605,4400,"2022-01-28","ROCK"
605,695,600,690,9400,"2022-01-31","ROCK"
650,675,645,675,2300,"2022-02-02","ROCK"
650,705,630,695,2400,"2022-02-03","ROCK"
655,675,655,675,1100,"2022-02-04","ROCK"
635,660,630,660,8400,"2022-02-07","ROCK"
650,670,650,670,1200,"2022-02-08","ROCK"
670,670,625,670,1500,"2022-02-09","ROCK"
660,660,660,660,100,"2022-02-10","ROCK"
660,660,630,635,2900,"2022-02-11","ROCK"
655,655,650,655,400,"2022-02-14","ROCK"
655,655,655,655,0,"2022-02-15","ROCK"
625,625,625,625,100,"2022-02-16","ROCK"
620,670,585,615,4200,"2022-02-17","ROCK"
615,670,615,670,1100,"2022-02-18","ROCK"
670,670,670,670,100,"2022-02-21","ROCK"
630,670,625,660,3900,"2022-02-22","ROCK"
645,645,645,645,600,"2022-02-23","ROCK"
645,645,610,610,1000,"2022-02-24","ROCK"
615,635,590,620,700,"2022-02-25","ROCK"
585,660,585,630,500,"2022-03-01","ROCK"
630,630,630,630,100,"2022-03-02","ROCK"
630,630,630,630,0,"2022-03-04","ROCK"
630,630,630,630,0,"2022-03-07","ROCK"
600,600,595,595,300,"2022-03-08","ROCK"
595,670,595,660,1500,"2022-03-09","ROCK"
660,660,660,660,200,"2022-03-10","ROCK"
660,660,660,660,100,"2022-03-11","ROCK"
620,650,620,650,600,"2022-03-14","ROCK"
650,650,650,650,0,"2022-03-15","ROCK"
610,610,610,610,300,"2022-03-16","ROCK"
610,610,610,610,200,"2022-03-17","ROCK"
610,610,610,610,0,"2022-03-18","ROCK"
595,595,595,595,300,"2022-03-21","ROCK"
610,610,610,610,100,"2022-03-22","ROCK"
610,610,610,610,0,"2022-03-23","ROCK"
590,610,575,580,1400,"2022-03-24","ROCK"
575,610,545,590,8000,"2022-03-25","ROCK"
580,585,580,585,200,"2022-03-28","ROCK"
585,600,545,580,2000,"2022-03-29","ROCK"
580,580,560,560,400,"2022-03-30","ROCK"
575,600,570,570,500,"2022-03-31","ROCK"
540,590,540,585,1400,"2022-04-01","ROCK"
620,620,565,565,3200,"2022-04-04","ROCK"
550,550,545,545,400,"2022-04-05","ROCK"
575,575,520,520,3500,"2022-04-06","ROCK"
530,610,496,540,11600,"2022-04-07","ROCK"
540,565,520,535,3400,"2022-04-08","ROCK"
530,545,530,545,600,"2022-04-11","ROCK"
535,535,535,535,400,"2022-04-12","ROCK"
535,535,535,535,0,"2022-04-13","ROCK"
545,655,545,635,1800,"2022-04-14","ROCK"
635,635,595,595,2400,"2022-04-18","ROCK"
595,600,555,555,8100,"2022-04-19","ROCK"
525,690,520,595,16000,"2022-04-20","ROCK"
590,595,565,595,8300,"2022-04-21","ROCK"
595,595,560,590,1300,"2022-04-22","ROCK"
555,730,550,685,23700,"2022-04-25","ROCK"
685,690,640,640,22400,"2022-04-26","ROCK"
605,690,600,605,9000,"2022-04-27","ROCK"
570,585,570,585,200,"2022-04-28","ROCK"
625,700,625,680,32000,"2022-05-09","ROCK"
685,685,640,675,5600,"2022-05-10","ROCK"
630,675,630,655,5100,"2022-05-11","ROCK"
615,745,610,700,23400,"2022-05-12","ROCK"
655,655,655,655,3600,"2022-05-13","ROCK"
615,650,615,615,1500,"2022-05-17","ROCK"
585,600,575,575,7600,"2022-05-18","ROCK"
615,715,535,555,39900,"2022-05-19","ROCK"
555,555,525,530,4300,"2022-05-20","ROCK"
500,530,500,505,4800,"2022-05-23","ROCK"
525,525,525,525,500,"2022-05-24","ROCK"
550,550,550,550,200,"2022-05-25","ROCK"
565,595,565,570,700,"2022-05-27","ROCK"
570,570,545,545,4500,"2022-05-30","ROCK"
510,585,510,560,10800,"2022-05-31","ROCK"
530,555,530,530,3300,"2022-06-02","ROCK"
530,530,515,515,5300,"2022-06-03","ROCK"
490,555,490,545,2800,"2022-06-06","ROCK"
545,545,520,520,200,"2022-06-07","ROCK"
520,520,520,520,3500,"2022-06-08","ROCK"
520,520,520,520,0,"2022-06-09","ROCK"
515,515,515,515,100,"2022-06-10","ROCK"
515,515,498,498,1000,"2022-06-13","ROCK"
498,498,498,498,600,"2022-06-14","ROCK"
492,492,490,490,400,"2022-06-15","ROCK"
490,490,490,490,0,"2022-06-16","ROCK"
510,530,510,530,500,"2022-06-17","ROCK"
496,496,496,496,200,"2022-06-20","ROCK"
496,530,496,505,1100,"2022-06-21","ROCK"
505,505,505,505,100,"2022-06-22","ROCK"
525,535,476,484,10800,"2022-06-23","ROCK"
484,484,484,484,400,"2022-06-24","ROCK"
484,484,484,484,0,"2022-06-27","ROCK"
484,484,484,484,0,"2022-06-28","ROCK"
484,484,484,484,0,"2022-06-29","ROCK"
484,484,484,484,0,"2022-06-30","ROCK"
474,480,472,472,900,"2022-07-01","ROCK"
470,470,470,470,200,"2022-07-04","ROCK"
466,470,466,470,200,"2022-07-05","ROCK"
452,515,440,505,12100,"2022-07-06","ROCK"
505,505,505,505,0,"2022-07-07","ROCK"
540,540,520,530,800,"2022-07-08","ROCK"
505,505,494,494,2500,"2022-07-11","ROCK"
540,540,498,498,500,"2022-07-12","ROCK"
540,540,464,464,9700,"2022-07-13","ROCK"
464,464,464,464,100,"2022-07-14","ROCK"
464,464,464,464,100,"2022-07-15","ROCK"
458,458,458,458,100,"2022-07-18","ROCK"
456,456,456,456,700,"2022-07-19","ROCK"
436,438,434,434,1000,"2022-07-20","ROCK"
434,434,434,434,0,"2022-07-21","ROCK"
436,436,436,436,100,"2022-07-22","ROCK"
436,436,436,436,400,"2022-07-25","ROCK"
438,438,436,436,9600,"2022-07-26","ROCK"
436,436,436,436,0,"2022-07-27","ROCK"
436,438,436,436,500,"2022-07-28","ROCK"
436,436,436,436,900,"2022-07-29","ROCK"
436,436,436,436,0,"2022-08-01","ROCK"
436,436,436,436,0,"2022-08-02","ROCK"
436,436,436,436,0,"2022-08-03","ROCK"
436,436,436,436,1200,"2022-08-04","ROCK"
456,478,418,442,18500,"2022-08-05","ROCK"
442,458,442,458,4700,"2022-08-08","ROCK"
468,468,468,468,1600,"2022-08-09","ROCK"
468,468,468,468,0,"2022-08-10","ROCK"
444,448,436,436,4500,"2022-08-11","ROCK"
436,448,436,448,900,"2022-08-12","ROCK"
456,476,422,448,8200,"2022-08-15","ROCK"
458,458,456,458,400,"2022-08-16","ROCK"
464,464,464,464,100,"2022-08-18","ROCK"
460,460,460,460,100,"2022-08-19","ROCK"
460,460,460,460,200,"2022-08-22","ROCK"
460,460,460,460,0,"2022-08-23","ROCK"
466,472,444,444,2200,"2022-08-24","ROCK"
444,444,420,420,800,"2022-08-25","ROCK"
426,432,426,432,500,"2022-08-26","ROCK"
432,432,432,440,100,"2022-08-29","ROCK"
440,440,440,440,0,"2022-08-30","ROCK"
440,440,440,440,0,"2022-08-31","ROCK"
442,448,442,448,200,"2022-09-01","ROCK"
434,438,422,438,900,"2022-09-02","ROCK"
438,438,420,420,4600,"2022-09-05","ROCK"
420,420,416,420,300,"2022-09-06","ROCK"
426,438,412,428,1100,"2022-09-07","ROCK"
428,436,428,436,1000,"2022-09-08","ROCK"
422,440,422,440,400,"2022-09-09","ROCK"
422,422,422,422,1000,"2022-09-12","ROCK"
422,432,420,426,3900,"2022-09-13","ROCK"
416,428,414,428,500,"2022-09-14","ROCK"
428,428,428,428,0,"2022-09-15","ROCK"
420,426,410,424,1000,"2022-09-16","ROCK"
424,424,420,420,2900,"2022-09-19","ROCK"
420,420,420,420,0,"2022-09-20","ROCK"
420,420,420,420,0,"2022-09-21","ROCK"
420,420,416,420,700,"2022-09-22","ROCK"
420,420,420,420,0,"2022-09-23","ROCK"
424,434,400,400,1600,"2022-09-26","ROCK"
426,428,378,416,1700,"2022-09-27","ROCK"
416,416,416,416,0,"2022-09-28","ROCK"
416,416,388,390,4700,"2022-09-29","ROCK"
372,372,368,368,13600,"2022-09-30","ROCK"
372,372,344,346,13500,"2022-10-03","ROCK"
370,380,342,378,17300,"2022-10-04","ROCK"
402,408,378,402,2300,"2022-10-05","ROCK"
402,442,402,436,2700,"2022-10-06","ROCK"
428,450,428,450,800,"2022-10-07","ROCK"
450,482,442,462,41100,"2022-10-10","ROCK"
462,464,430,430,46100,"2022-10-11","ROCK"
436,436,418,418,300,"2022-10-12","ROCK"
418,446,390,400,500,"2022-10-13","ROCK"
418,440,378,396,2800,"2022-10-14","ROCK"
428,432,416,426,1000,"2022-10-17","ROCK"
426,466,426,432,3400,"2022-10-18","ROCK"
466,466,416,432,4900,"2022-10-19","ROCK"
472,472,422,422,1500,"2022-10-20","ROCK"
462,462,432,432,300,"2022-10-21","ROCK"
472,472,418,418,600,"2022-10-24","ROCK"
456,456,406,406,7300,"2022-10-25","ROCK"
440,442,408,410,800,"2022-10-26","ROCK"
430,446,420,432,3700,"2022-10-27","ROCK"
460,460,430,430,500,"2022-10-28","ROCK"
430,464,430,430,3900,"2022-10-31","ROCK"
466,466,406,424,8400,"2022-11-01","ROCK"
422,444,422,426,6200,"2022-11-02","ROCK"
426,426,426,426,0,"2022-11-03","ROCK"
436,460,436,442,7900,"2022-11-04","ROCK"
442,442,428,428,300,"2022-11-07","ROCK"
436,438,436,438,200,"2022-11-08","ROCK"
442,442,430,430,200,"2022-11-09","ROCK"
438,438,420,420,200,"2022-11-10","ROCK"
432,432,422,422,300,"2022-11-11","ROCK"
430,458,422,422,5700,"2022-11-14","ROCK"
422,422,416,416,600,"2022-11-15","ROCK"
416,416,416,416,2500,"2022-11-16","ROCK"
416,416,416,416,100,"2022-11-17","ROCK"
388,400,388,400,2300,"2022-11-18","ROCK"
400,400,398,398,200,"2022-11-21","ROCK"
398,398,398,398,0,"2022-11-22","ROCK"
398,398,398,398,0,"2022-11-23","ROCK"
398,398,398,398,0,"2022-11-24","ROCK"
396,396,372,372,400,"2022-11-25","ROCK"
374,374,374,374,100,"2022-11-28","ROCK"
374,374,374,374,0,"2022-11-29","ROCK"
374,374,374,374,0,"2022-11-30","ROCK"
374,374,374,374,0,"2022-12-01","ROCK"
364,364,350,360,3200,"2022-12-02","ROCK"
358,358,356,356,2300,"2022-12-05","ROCK"
356,356,354,354,300,"2022-12-06","ROCK"
354,354,354,354,1100,"2022-12-07","ROCK"
354,354,354,354,2000,"2022-12-08","ROCK"
352,352,352,352,1000,"2022-12-09","ROCK"
386,386,352,352,300,"2022-12-12","ROCK"
352,352,352,352,0,"2022-12-13","ROCK"
352,352,352,352,0,"2022-12-14","ROCK"
352,352,352,352,0,"2022-12-15","ROCK"
336,336,336,336,100,"2022-12-16","ROCK"
336,336,336,336,0,"2022-12-19","ROCK"
336,336,336,336,0,"2022-12-20","ROCK"
336,336,336,336,0,"2022-12-21","ROCK"
336,336,336,336,0,"2022-12-22","ROCK"
318,338,318,324,3000,"2022-12-23","ROCK"
324,324,324,324,0,"2022-12-26","ROCK"
306,306,306,306,100,"2022-12-27","ROCK"
306,306,286,286,4000,"2022-12-28","ROCK"
286,286,286,286,200,"2022-12-29","ROCK"
272,272,272,272,2000,"2022-12-30","ROCK"
272,272,272,272,400,"2023-01-02","ROCK"
278,294,278,290,2700,"2023-01-03","ROCK"
276,318,276,318,1300,"2023-01-04","ROCK"
316,316,296,296,7800,"2023-01-05","ROCK"
294,294,294,294,100,"2023-01-06","ROCK"
294,294,294,294,0,"2023-01-09","ROCK"
276,322,274,322,24600,"2023-01-10","ROCK"
342,342,320,320,1300,"2023-01-11","ROCK"
338,338,336,336,300,"2023-01-12","ROCK"
350,350,346,346,1000,"2023-01-13","ROCK"
350,350,348,348,2500,"2023-01-16","ROCK"
348,348,348,348,0,"2023-01-17","ROCK"
324,324,324,324,200,"2023-01-18","ROCK"
352,352,302,308,13100,"2023-01-19","ROCK"
302,324,290,294,1400,"2023-01-20","ROCK"
278,302,278,280,5800,"2023-01-24","ROCK"
266,302,266,282,4400,"2023-01-25","ROCK"
268,294,268,286,1900,"2023-01-26","ROCK"
286,298,276,292,5700,"2023-01-27","ROCK"
278,278,278,278,100,"2023-01-30","ROCK"
276,298,268,276,3100,"2023-01-31","ROCK"
268,298,268,298,4200,"2023-02-01","ROCK"
282,296,278,292,1500,"2023-02-02","ROCK"
292,294,272,294,6900,"2023-02-03","ROCK"
292,294,282,294,500,"2023-02-06","ROCK"
280,294,274,294,400,"2023-02-07","ROCK"
274,302,274,302,18600,"2023-02-08","ROCK"
312,312,312,312,100,"2023-02-09","ROCK"
292,298,292,292,300,"2023-02-10","ROCK"
272,292,272,284,11600,"2023-02-13","ROCK"
282,282,276,276,500,"2023-02-14","ROCK"
276,276,276,276,1000,"2023-02-15","ROCK"
270,276,270,276,6900,"2023-02-16","ROCK"
280,280,280,280,1200,"2023-02-17","ROCK"
270,270,270,270,100,"2023-02-20","ROCK"
266,270,260,262,1100,"2023-02-21","ROCK"
262,288,250,272,1400,"2023-02-22","ROCK"
256,272,256,258,1200,"2023-02-23","ROCK"
258,262,252,252,1000,"2023-02-24","ROCK"
254,276,254,276,500,"2023-02-27","ROCK"
276,276,264,276,10400,"2023-02-28","ROCK"
258,276,258,276,600,"2023-03-01","ROCK"
288,288,276,276,300,"2023-03-02","ROCK"
276,300,266,290,5900,"2023-03-03","ROCK"
294,294,270,270,1800,"2023-03-06","ROCK"
270,294,270,270,2400,"2023-03-07","ROCK"
254,292,254,284,1200,"2023-03-08","ROCK"
284,310,268,310,3900,"2023-03-09","ROCK"
310,310,290,290,400,"2023-03-10","ROCK"
290,290,270,270,700,"2023-03-13","ROCK"
270,270,252,252,25700,"2023-03-14","ROCK"
236,276,236,236,11000,"2023-03-15","ROCK"
256,256,220,256,7400,"2023-03-16","ROCK"
248,248,240,240,5200,"2023-03-17","ROCK"
224,248,224,248,1400,"2023-03-20","ROCK"
234,234,232,232,6800,"2023-03-21","ROCK"
224,254,218,254,5300,"2023-03-24","ROCK"
238,246,238,242,500,"2023-03-27","ROCK"
228,232,228,232,300,"2023-03-28","ROCK"
220,254,220,254,3000,"2023-03-29","ROCK"
278,278,240,240,3800,"2023-03-30","ROCK"
240,240,224,226,8000,"2023-03-31","ROCK"
218,230,218,230,5100,"2023-04-03","ROCK"
218,230,218,230,1100,"2023-04-04","ROCK"
230,248,214,234,9600,"2023-04-05","ROCK"
220,254,218,254,6200,"2023-04-06","ROCK"
246,262,242,262,1000,"2023-04-10","ROCK"
256,256,250,250,600,"2023-04-11","ROCK"
250,262,250,262,500,"2023-04-12","ROCK"
262,262,262,262,0,"2023-04-13","ROCK"
268,284,248,248,2100,"2023-04-14","ROCK"
232,242,232,242,1200,"2023-04-17","ROCK"
242,242,242,242,400,"2023-04-18","ROCK"
230,266,230,266,900,"2023-04-26","ROCK"
266,266,266,266,0,"2023-04-27","ROCK"
260,300,260,300,700,"2023-04-28","ROCK"
288,302,280,280,2000,"2023-05-02","ROCK"
322,336,322,334,7300,"2023-05-03","ROCK"
328,338,316,334,9100,"2023-05-04","ROCK"
330,332,312,332,3300,"2023-05-05","ROCK"
332,332,332,332,0,"2023-05-08","ROCK"
332,332,332,332,0,"2023-05-09","ROCK"
316,326,316,326,1800,"2023-05-10","ROCK"
322,322,318,320,1500,"2023-05-11","ROCK"
344,344,344,344,200,"2023-05-12","ROCK"
344,344,324,342,2500,"2023-05-15","ROCK"
342,342,342,342,0,"2023-05-16","ROCK"
348,348,346,346,3300,"2023-05-17","ROCK"
346,346,346,346,0,"2023-05-19","ROCK"
326,342,322,338,1300,"2023-05-22","ROCK"
318,338,316,338,2500,"2023-05-23","ROCK"
336,336,336,336,400,"2023-05-24","ROCK"
338,338,320,320,2000,"2023-05-25","ROCK"
340,340,328,328,800,"2023-05-26","ROCK"
322,330,308,320,1500,"2023-05-29","ROCK"
306,318,304,318,700,"2023-05-30","ROCK"
324,324,316,324,6100,"2023-05-31","ROCK"
318,318,318,318,100,"2023-06-05","ROCK"
318,332,292,326,3900,"2023-06-06","ROCK"
316,316,316,316,800,"2023-06-07","ROCK"
318,328,306,316,900,"2023-06-08","ROCK"
316,316,316,316,0,"2023-06-09","ROCK"
314,314,314,314,100,"2023-06-12","ROCK"
314,314,314,314,100,"2023-06-13","ROCK"
314,314,314,314,0,"2023-06-14","ROCK"
316,316,316,316,100,"2023-06-15","ROCK"
316,316,316,316,0,"2023-06-16","ROCK"
316,316,316,316,0,"2023-06-19","ROCK"
316,316,316,316,0,"2023-06-20","ROCK"
316,316,316,316,0,"2023-06-21","ROCK"
316,316,316,316,0,"2023-06-22","ROCK"
316,316,316,316,0,"2023-06-23","ROCK"
316,316,316,316,0,"2023-06-26","ROCK"
316,316,316,316,0,"2023-06-27","ROCK"
316,316,316,316,0,"2023-07-03","ROCK"
322,322,322,322,100,"2023-07-04","ROCK"
322,322,322,322,0,"2023-07-05","ROCK"
322,322,322,322,0,"2023-07-06","ROCK"
322,322,322,322,0,"2023-07-07","ROCK"
322,322,322,322,0,"2023-07-10","ROCK"
322,322,322,322,0,"2023-07-11","ROCK"
324,324,324,324,100,"2023-07-12","ROCK"
322,322,322,322,500,"2023-07-13","ROCK"
336,336,336,336,100,"2023-07-14","ROCK"
336,336,332,332,300,"2023-07-17","ROCK"
332,332,332,332,0,"2023-07-18","ROCK"
332,332,332,332,100,"2023-07-20","ROCK"
332,332,332,332,0,"2023-07-21","ROCK"
332,332,332,332,0,"2023-07-24","ROCK"
332,332,332,332,0,"2023-07-25","ROCK"
332,332,332,332,0,"2023-07-26","ROCK"
332,332,332,332,0,"2023-07-27","ROCK"
332,332,332,332,0,"2023-07-28","ROCK"
332,332,332,332,0,"2023-07-31","ROCK"
332,332,332,332,0,"2023-08-01","ROCK"
332,332,332,332,0,"2023-08-02","ROCK"
332,332,332,332,0,"2023-08-03","ROCK"
332,332,332,332,0,"2023-08-04","ROCK"
332,332,332,332,0,"2023-08-07","ROCK"
332,332,332,332,0,"2023-08-08","ROCK"
332,332,332,332,0,"2023-08-09","ROCK"
332,332,332,332,0,"2023-08-10","ROCK"
332,332,332,332,0,"2023-08-11","ROCK"
332,332,332,332,0,"2023-08-14","ROCK"
332,332,332,332,0,"2023-08-15","ROCK"
332,332,332,332,0,"2023-08-16","ROCK"
332,332,332,332,0,"2023-08-18","ROCK"
332,332,332,332,0,"2023-08-21","ROCK"
332,332,332,332,0,"2023-08-22","ROCK"
332,332,332,332,0,"2023-08-23","ROCK"
332,332,332,332,0,"2023-08-24","ROCK"
332,332,332,332,0,"2023-08-25","ROCK"
332,332,332,332,0,"2023-08-28","ROCK"
332,332,332,332,0,"2023-08-29","ROCK"
332,332,332,332,0,"2023-08-30","ROCK"
332,332,332,332,0,"2023-08-31","ROCK"
332,332,332,332,0,"2023-09-01","ROCK"
332,332,332,332,0,"2023-09-04","ROCK"
332,332,332,332,0,"2023-09-05","ROCK"
332,332,332,332,0,"2023-09-06","ROCK"
332,332,332,332,0,"2023-09-07","ROCK"
332,332,332,332,0,"2023-09-08","ROCK"
332,332,332,332,0,"2023-09-11","ROCK"
332,332,332,332,0,"2023-09-12","ROCK"
332,332,332,332,0,"2023-09-13","ROCK"
332,332,332,332,0,"2023-09-14","ROCK"
332,332,332,332,100,"2023-09-15","ROCK"
332,332,332,332,0,"2023-09-18","ROCK"
332,332,332,332,0,"2023-09-19","ROCK"
332,332,332,332,0,"2023-09-20","ROCK"
332,332,332,332,0,"2023-09-21","ROCK"
332,332,332,332,0,"2023-09-22","ROCK"
332,332,332,332,0,"2023-09-25","ROCK"
332,332,332,332,0,"2023-09-26","ROCK"
332,332,332,332,0,"2023-09-27","ROCK"
332,332,332,332,0,"2023-09-29","ROCK"
332,332,332,332,0,"2023-10-02","ROCK"
332,332,332,332,100,"2023-10-03","ROCK"
332,332,332,332,0,"2023-10-04","ROCK"
332,332,332,332,0,"2023-10-05","ROCK"
332,332,332,332,0,"2023-10-06","ROCK"
332,332,332,332,0,"2023-10-09","ROCK"
332,332,332,332,0,"2023-10-10","ROCK"
332,332,332,332,0,"2023-10-11","ROCK"
332,332,332,332,0,"2023-10-12","ROCK"
332,332,332,332,0,"2023-10-13","ROCK"
332,332,332,332,0,"2023-10-16","ROCK"
332,332,332,332,0,"2023-10-17","ROCK"
332,332,332,332,0,"2023-10-18","ROCK"
332,332,332,332,0,"2023-10-19","ROCK"
350,350,350,350,200,"2023-10-20","ROCK"
350,350,350,350,0,"2023-10-23","ROCK"
350,350,350,350,0,"2023-10-24","ROCK"
350,350,350,350,0,"2023-10-25","ROCK"
350,350,350,350,100,"2023-10-26","ROCK"
350,350,350,350,0,"2023-10-27","ROCK"
350,350,350,350,0,"2023-10-30","ROCK"
350,350,350,350,0,"2023-10-31","ROCK"
350,350,350,350,0,"2023-11-01","ROCK"
350,350,350,350,0,"2023-11-02","ROCK"
350,350,350,350,100,"2023-11-03","ROCK"
350,350,350,350,0,"2023-11-06","ROCK"
350,350,350,350,0,"2023-11-07","ROCK"
350,350,350,350,0,"2023-11-08","ROCK"
350,350,350,350,0,"2023-11-09","ROCK"
350,350,350,350,0,"2023-11-10","ROCK"
350,350,350,350,0,"2023-11-13","ROCK"
350,350,350,350,0,"2023-11-14","ROCK"
350,350,350,350,0,"2023-11-15","ROCK"
350,350,350,350,0,"2023-11-16","ROCK"
350,350,350,350,0,"2023-11-17","ROCK"
350,350,350,350,0,"2023-11-20","ROCK"
380,380,380,380,100,"2023-11-21","ROCK"
380,380,380,380,0,"2023-11-22","ROCK"
380,380,380,380,0,"2023-11-23","ROCK"
380,380,380,380,0,"2023-11-24","ROCK"
380,380,380,380,0,"2023-11-27","ROCK"
380,380,380,380,0,"2023-11-28","ROCK"
380,380,380,380,0,"2023-11-29","ROCK"
380,380,380,380,0,"2023-11-30","ROCK"
380,380,380,380,0,"2023-12-01","ROCK"
380,380,380,380,0,"2023-12-04","ROCK"
380,380,380,380,0,"2023-12-05","ROCK"
380,380,380,380,0,"2023-12-06","ROCK"
380,380,380,380,0,"2023-12-07","ROCK"
380,380,380,380,0,"2023-12-08","ROCK"
380,380,380,380,0,"2023-12-11","ROCK"
380,380,380,380,0,"2023-12-12","ROCK"
380,380,380,380,0,"2023-12-13","ROCK"
380,380,380,380,0,"2023-12-14","ROCK"
380,380,380,380,0,"2023-12-15","ROCK"
380,380,380,380,0,"2023-12-18","ROCK"
380,380,380,380,0,"2023-12-19","ROCK"
380,380,380,380,0,"2023-12-20","ROCK"
380,380,380,380,0,"2023-12-21","ROCK"
380,380,380,380,0,"2023-12-22","ROCK"
380,380,380,380,0,"2023-12-27","ROCK"
380,380,380,380,0,"2023-12-28","ROCK"
380,380,380,380,0,"2023-12-29","ROCK"
380,380,380,380,0,"2024-01-02","ROCK"
380,380,380,380,0,"2024-01-03","ROCK"
380,380,380,380,0,"2024-01-04","ROCK"
380,380,380,380,0,"2024-01-05","ROCK"
380,380,380,380,0,"2024-01-08","ROCK"
380,380,380,380,0,"2024-01-09","ROCK"
380,380,380,380,0,"2024-01-10","ROCK"
380,380,380,380,0,"2024-01-11","ROCK"
380,380,380,380,0,"2024-01-12","ROCK"
380,380,380,380,0,"2024-01-15","ROCK"
380,380,380,380,0,"2024-01-16","ROCK"
380,380,380,380,0,"2024-01-17","ROCK"
380,380,380,380,0,"2024-01-18","ROCK"
380,380,380,380,0,"2024-01-19","ROCK"
380,380,380,380,0,"2024-01-22","ROCK"
380,380,380,380,0,"2024-01-23","ROCK"
380,380,380,380,0,"2024-01-24","ROCK"
380,380,380,380,0,"2024-01-25","ROCK"
380,380,380,380,0,"2024-01-26","ROCK"
380,380,380,380,0,"2024-01-29","ROCK"
380,380,380,380,0,"2024-01-30","ROCK"
380,380,380,380,0,"2024-01-31","ROCK"
380,380,380,380,100,"2024-02-01","ROCK"
380,380,380,380,0,"2024-02-02","ROCK"
380,380,380,380,0,"2024-02-05","ROCK"
380,380,380,380,0,"2024-02-06","ROCK"
380,380,380,380,0,"2024-02-07","ROCK"
380,380,380,380,0,"2024-02-12","ROCK"
380,380,380,380,0,"2024-02-13","ROCK"
380,380,380,380,0,"2024-02-15","ROCK"
380,380,380,380,0,"2024-02-16","ROCK"
380,380,380,380,0,"2024-02-19","ROCK"
380,380,380,380,0,"2024-02-20","ROCK"
380,380,380,380,0,"2024-02-21","ROCK"
380,380,380,380,0,"2024-02-22","ROCK"
380,380,380,380,0,"2024-02-23","ROCK"
380,380,380,380,0,"2024-02-26","ROCK"
380,380,380,380,0,"2024-02-27","ROCK"
380,380,380,380,0,"2024-02-28","ROCK"
380,380,380,380,0,"2024-02-29","ROCK"
380,380,380,380,0,"2024-03-01","ROCK"
380,380,380,380,0,"2024-03-04","ROCK"
354,354,354,354,200,"2024-03-05","ROCK"
354,354,354,354,0,"2024-03-06","ROCK"
354,354,354,354,0,"2024-03-07","ROCK"
354,354,354,354,0,"2024-03-08","ROCK"
354,354,354,354,0,"2024-03-13","ROCK"
354,354,354,354,0,"2024-03-14","ROCK"
354,354,354,354,0,"2024-03-15","ROCK"
354,354,354,354,100,"2024-03-18","ROCK"
354,354,354,354,0,"2024-03-19","ROCK"
354,354,354,354,100,"2024-03-20","ROCK"
354,354,354,354,0,"2024-03-21","ROCK"
354,354,354,354,0,"2024-03-22","ROCK"
354,354,354,354,0,"2024-03-25","ROCK"
354,354,354,354,100,"2024-03-26","ROCK"
354,354,354,354,0,"2024-03-27","ROCK"
354,354,354,354,0,"2024-03-28","ROCK"
354,354,354,354,0,"2024-04-01","ROCK"
354,354,354,354,0,"2024-04-02","ROCK"
354,354,354,354,0,"2024-04-03","ROCK"
354,354,354,354,0,"2024-04-04","ROCK"
354,354,354,354,0,"2024-04-05","ROCK"
354,354,354,354,0,"2024-04-16","ROCK"
354,354,354,354,0,"2024-04-17","ROCK"
354,354,354,354,0,"2024-04-18","ROCK"
354,354,354,354,0,"2024-04-19","ROCK"
354,354,354,354,0,"2024-04-22","ROCK"
354,354,354,354,0,"2024-04-23","ROCK"
354,354,354,354,0,"2024-04-24","ROCK"
354,354,354,354,0,"2024-04-25","ROCK"
354,354,354,354,0,"2024-04-26","ROCK"
354,354,354,354,0,"2024-04-29","ROCK"
354,354,354,354,0,"2024-04-30","ROCK"
354,354,354,354,0,"2024-05-02","ROCK"
354,354,354,354,0,"2024-05-03","ROCK"
354,354,354,354,0,"2024-05-06","ROCK"
354,354,354,354,0,"2024-05-07","ROCK"
354,354,354,354,0,"2024-05-08","ROCK"
354,354,354,354,0,"2024-05-13","ROCK"
354,354,354,354,0,"2024-05-14","ROCK"
354,354,354,354,0,"2024-05-15","ROCK"
354,354,354,354,0,"2024-05-16","ROCK"
354,354,354,354,0,"2024-05-17","ROCK"
354,354,354,354,0,"2024-05-20","ROCK"
354,354,354,354,0,"2024-05-21","ROCK"
354,354,354,354,0,"2024-05-22","ROCK"
354,354,354,354,0,"2024-05-27","ROCK"
354,354,354,354,0,"2024-05-28","ROCK"
354,354,354,354,0,"2024-05-29","ROCK"
354,354,354,354,0,"2024-05-30","ROCK"
354,354,354,354,0,"2024-05-31","ROCK"
354,354,354,354,0,"2024-06-03","ROCK"
354,354,354,354,0,"2024-06-04","ROCK"
354,354,354,354,0,"2024-06-05","ROCK"
354,354,354,354,0,"2024-06-06","ROCK"
354,354,354,354,0,"2024-06-07","ROCK"
354,354,354,354,0,"2024-06-10","ROCK"
354,354,354,354,0,"2024-06-11","ROCK"
354,354,354,354,0,"2024-06-12","ROCK"
354,354,354,354,0,"2024-06-13","ROCK"
354,354,354,354,0,"2024-06-14","ROCK"
354,354,354,354,0,"2024-06-19","ROCK"
354,354,354,354,0,"2024-06-20","ROCK"
354,354,354,354,0,"2024-06-21","ROCK"
354,354,354,354,0,"2024-06-24","ROCK"
354,354,354,354,0,"2024-06-25","ROCK"
354,354,354,354,0,"2024-06-26","ROCK"
354,354,354,354,0,"2024-06-27","ROCK"
354,354,354,354,0,"2024-06-28","ROCK"
354,354,354,354,0,"2024-07-01","ROCK"
354,354,354,354,0,"2024-07-02","ROCK"
354,354,354,354,0,"2024-07-03","ROCK"
354,354,354,354,0,"2024-07-04","ROCK"
354,354,354,354,500,"2024-07-05","ROCK"
354,354,354,354,0,"2024-07-08","ROCK"
354,354,354,354,0,"2024-07-09","ROCK"
354,354,354,354,100,"2024-07-10","ROCK"
354,354,354,354,200,"2024-07-11","ROCK"
352,352,352,352,100,"2024-07-12","ROCK"
352,352,352,352,0,"2024-07-15","ROCK"
352,352,352,352,0,"2024-07-16","ROCK"
352,352,352,352,100,"2024-07-17","ROCK"
352,352,352,352,100,"2024-07-18","ROCK"
350,350,350,350,100,"2024-07-19","ROCK"
350,350,350,350,100,"2024-07-22","ROCK"
350,350,350,350,100,"2024-07-23","ROCK"
350,350,350,350,100,"2024-07-24","ROCK"
350,350,350,350,0,"2024-07-25","ROCK"
350,350,350,350,100,"2024-07-26","ROCK"
350,350,350,350,100,"2024-07-29","ROCK"
330,330,330,330,100,"2024-07-30","ROCK"
330,330,330,330,600,"2024-07-31","ROCK"
330,330,330,330,0,"2024-08-01","ROCK"
300,300,300,300,3200,"2024-08-02","ROCK"
300,300,300,300,200,"2024-08-05","ROCK"
292,292,292,292,100,"2024-08-06","ROCK"
292,292,292,292,0,"2024-08-07","ROCK"
292,292,292,292,0,"2024-08-08","ROCK"
292,292,292,292,0,"2024-08-09","ROCK"
282,282,282,282,3900,"2024-08-12","ROCK"
280,280,280,280,200,"2024-08-13","ROCK"
280,280,280,280,200,"2024-08-14","ROCK"
280,280,280,280,100,"2024-08-15","ROCK"
280,280,280,280,0,"2024-08-16","ROCK"
280,280,280,280,100,"2024-08-19","ROCK"
280,280,280,280,100,"2024-08-20","ROCK"
280,280,280,280,200,"2024-08-21","ROCK"
280,280,280,280,300,"2024-08-22","ROCK"
280,280,280,280,200,"2024-08-23","ROCK"
280,280,280,280,3000,"2024-08-26","ROCK"
280,280,280,280,100,"2024-08-27","ROCK"
280,280,280,280,1100,"2024-08-28","ROCK"
280,280,280,280,100,"2024-08-29","ROCK"
280,280,280,280,100,"2024-08-30","ROCK"
280,280,280,280,0,"2024-09-02","ROCK"
280,280,280,280,7300,"2024-09-03","ROCK"
280,280,280,280,0,"2024-09-04","ROCK"
280,280,280,280,100,"2024-09-05","ROCK"
280,280,280,280,1900,"2024-09-06","ROCK"
280,280,280,280,300,"2024-09-09","ROCK"
280,280,280,280,14500,"2024-09-10","ROCK"
280,280,280,280,2700,"2024-09-11","ROCK"
280,280,280,280,0,"2024-09-12","ROCK"
280,280,280,280,200,"2024-09-13","ROCK"
280,280,280,280,0,"2024-09-17","ROCK"
280,280,280,280,100,"2024-09-18","ROCK"
280,280,280,280,100,"2024-09-19","ROCK"
280,280,280,280,800,"2024-09-20","ROCK"
280,280,280,280,100,"2024-09-23","ROCK"
280,280,280,280,3500,"2024-09-24","ROCK"
280,280,280,280,100,"2024-09-25","ROCK"
282,282,282,282,100,"2024-09-26","ROCK"
282,282,282,282,100,"2024-09-27","ROCK"
282,282,282,282,0,"2024-09-30","ROCK"
282,282,282,282,100,"2024-10-01","ROCK"
282,282,282,282,100,"2024-10-02","ROCK"
282,282,282,282,2000,"2024-10-03","ROCK"
282,282,282,282,4900,"2024-10-04","ROCK"
282,282,282,282,5600,"2024-10-07","ROCK"
282,282,282,282,100,"2024-10-08","ROCK"
282,282,282,282,100,"2024-10-09","ROCK"
282,282,282,282,100,"2024-10-10","ROCK"
282,282,282,282,200,"2024-10-11","ROCK"
282,282,282,282,500,"2024-10-14","ROCK"
282,282,282,282,800,"2024-10-15","ROCK"
282,282,282,282,200,"2024-10-16","ROCK"
278,278,278,278,600,"2024-10-17","ROCK"
278,278,278,278,2000,"2024-10-18","ROCK"
278,278,278,278,100,"2024-10-21","ROCK"
278,278,278,278,0,"2024-10-22","ROCK"
278,278,278,278,0,"2024-10-23","ROCK"
278,278,278,278,100,"2024-10-24","ROCK"
278,278,278,278,0,"2024-10-25","ROCK"
278,278,278,278,0,"2024-10-28","ROCK"
278,278,278,278,0,"2024-10-29","ROCK"
278,278,278,278,0,"2024-10-30","ROCK"
278,278,278,278,300,"2024-10-31","ROCK"
278,278,278,278,0,"2024-11-01","ROCK"
278,278,278,278,100,"2024-11-04","ROCK"
278,278,278,278,0,"2024-11-05","ROCK"
278,278,278,278,0,"2024-11-06","ROCK"
278,278,278,278,0,"2024-11-07","ROCK"
278,278,278,278,0,"2024-11-08","ROCK"
278,278,278,278,0,"2024-11-11","ROCK"
278,278,278,278,300,"2024-11-12","ROCK"
278,278,278,278,0,"2024-11-13","ROCK"
278,278,278,278,0,"2024-11-14","ROCK"
278,278,278,278,0,"2024-11-15","ROCK"
278,278,278,278,0,"2024-11-18","ROCK"
278,278,278,278,0,"2024-11-19","ROCK"
278,278,278,278,0,"2024-11-20","ROCK"
278,278,278,278,0,"2024-11-21","ROCK"
278,278,278,278,0,"2024-11-22","ROCK"
278,278,278,278,0,"2024-11-25","ROCK"
278,278,278,278,0,"2024-11-26","ROCK"
278,278,278,278,0,"2024-11-28","ROCK"
278,278,278,278,0,"2024-11-29","ROCK"
278,278,278,278,0,"2024-12-02","ROCK"
278,278,278,278,0,"2024-12-03","ROCK"
278,278,278,278,0,"2024-12-04","ROCK"
278,278,278,278,0,"2024-12-05","ROCK"
278,278,278,278,0,"2024-12-06","ROCK"
278,278,278,278,0,"2024-12-09","ROCK"
278,278,278,278,0,"2024-12-10","ROCK"
278,278,278,278,0,"2024-12-11","ROCK"
278,278,278,278,100,"2024-12-12","ROCK"
278,278,278,278,0,"2024-12-13","ROCK"
278,278,278,278,0,"2024-12-16","ROCK"
278,278,278,278,0,"2024-12-17","ROCK"
278,278,278,278,0,"2024-12-18","ROCK"
278,278,278,278,0,"2024-12-19","ROCK"
278,278,278,278,0,"2024-12-20","ROCK"
278,278,278,278,0,"2024-12-23","ROCK"
278,278,278,278,0,"2024-12-24","ROCK"
278,278,278,278,0,"2024-12-27","ROCK"
278,278,278,278,0,"2024-12-30","ROCK"
278,278,278,278,0,"2025-01-02","ROCK"
278,278,278,278,0,"2025-01-03","ROCK"
300,300,280,280,200,"2025-01-06","ROCK"
280,280,280,280,100,"2025-01-07","ROCK"
280,280,280,280,0,"2025-01-08","ROCK"
280,280,280,280,0,"2025-01-09","ROCK"
280,280,280,280,100,"2025-01-10","ROCK"
280,280,280,280,0,"2025-01-13","ROCK"
280,280,280,280,5200,"2025-01-14","ROCK"
280,280,280,280,0,"2025-01-15","ROCK"
280,280,280,280,0,"2025-01-16","ROCK"
280,280,280,280,0,"2025-01-17","ROCK"
280,280,280,280,0,"2025-01-20","ROCK"
280,280,280,280,0,"2025-01-21","ROCK"
280,280,280,280,0,"2025-01-22","ROCK"
306,306,306,306,600,"2025-01-23","ROCK"
310,310,310,310,1100,"2025-01-24","ROCK"
310,310,310,310,0,"2025-01-30","ROCK"
340,340,340,340,21000,"2025-01-31","ROCK"
342,342,342,342,9200,"2025-02-03","ROCK"
342,342,342,342,1600,"2025-02-04","ROCK"
342,342,342,342,0,"2025-02-05","ROCK"
342,342,342,342,300,"2025-02-06","ROCK"
342,342,342,342,0,"2025-02-07","ROCK"
342,342,342,342,0,"2025-02-10","ROCK"
342,342,342,342,0,"2025-02-11","ROCK"
342,342,342,342,0,"2025-02-12","ROCK"
342,342,342,342,100,"2025-02-13","ROCK"
342,342,342,342,0,"2025-02-14","ROCK"
342,342,342,342,0,"2025-02-17","ROCK"
342,342,342,342,0,"2025-02-18","ROCK"
310,310,310,310,100,"2025-02-19","ROCK"
310,310,310,310,0,"2025-02-20","ROCK"
310,310,310,310,0,"2025-02-21","ROCK"
310,310,310,310,0,"2025-02-24","ROCK"
310,310,310,310,0,"2025-02-25","ROCK"
280,280,280,280,100,"2025-02-26","ROCK"
280,280,280,280,8300,"2025-02-27","ROCK"
308,308,308,308,6700,"2025-02-28","ROCK"
338,338,336,336,3200,"2025-03-03","ROCK"
352,368,352,368,3500,"2025-03-04","ROCK"