Volt/voltron/data/TGT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	122.54000091552734	125.52999877929688	122.05999755859375	123.70999908447266	120.93407440185547	3832900
3	2020-07-27	124.25	124.48999786376953	122.16000366210938	122.69000244140625	119.93697357177734	2423400
4	2020-07-28	122.61000061035156	124.45999908447266	122.12000274658203	123.29000091552734	120.52349090576172	2337000
5	2020-07-29	123.47000122070312	124.4800033569336	122.9000015258789	123.68000030517578	120.90474700927734	2095800
6	2020-07-30	122.33000183105469	125.41999816894531	121.81999969482422	124.58000183105469	121.7845458984375	3606300
7	2020-07-31	124.27999877929688	125.93000030517578	123.79000091552734	125.87999725341797	123.05538177490234	3267100
8	2020-08-03	126.5	128.24000549316406	126.25	127.83999633789062	124.97138214111328	3319200
9	2020-08-04	127.93000030517578	130.77000427246094	127.58000183105469	130.4499969482422	127.52286529541016	3924500
10	2020-08-05	130.75	131.92999267578125	128.66000366210938	129.3699951171875	126.46707153320312	3688800
11	2020-08-06	129.5	129.92999267578125	128.1300048828125	129.00999450683594	126.11515045166016	1979900
12	2020-08-07	129.24000549316406	131.8800048828125	129.0	131.75	128.79367065429688	2303100
13	2020-08-10	132.07000732421875	134.11000061035156	131.25	132.94000244140625	129.9569549560547	3002900
14	2020-08-11	133.7100067138672	134.58999633789062	131.35000610351562	131.72000122070312	128.76434326171875	3915900
15	2020-08-12	135.11000061035156	135.11000061035156	132.77000427246094	134.60000610351562	131.57974243164062	4860900
16	2020-08-13	133.99000549316406	134.94000244140625	133.61000061035156	134.80999755859375	131.7849884033203	2324800
17	2020-08-14	135.9199981689453	137.0	135.22000122070312	136.52999877929688	133.46641540527344	3180900
18	2020-08-17	137.97999572753906	138.69000244140625	137.39999389648438	138.24000549316406	135.13803100585938	4632300
19	2020-08-18	137.00999450683594	137.97000122070312	134.6699981689453	136.89999389648438	134.48965454101562	5756800
20	2020-08-19	148.5	154.69000244140625	146.5399932861328	154.22000122070312	151.50473022460938	40211800
21	2020-08-20	154.92999267578125	156.10000610351562	151.72000122070312	152.24000549316406	149.55958557128906	12046000
22	2020-08-21	152.3300018310547	155.61000061035156	152.1300048828125	153.6300048828125	150.9250946044922	7061400
23	2020-08-24	154.5	154.6199951171875	152.6300048828125	153.24000549316406	150.5419921875	4355300
24	2020-08-25	154.14999389648438	154.27999877929688	152.36000061035156	152.85000610351562	150.15884399414062	2984400
25	2020-08-26	152.75	153.57000732421875	152.08999633789062	152.7100067138672	150.02133178710938	3061600
26	2020-08-27	152.66000366210938	152.75	149.6699981689453	150.30999755859375	147.66354370117188	3773100
27	2020-08-28	150.30999755859375	151.6699981689453	149.60000610351562	150.85000610351562	148.19406127929688	2835600
28	2020-08-31	151.13999938964844	151.91000366210938	150.32000732421875	151.2100067138672	148.5477294921875	3025600
29	2020-09-01	150.61000061035156	151.77000427246094	150.1199951171875	150.5500030517578	147.8993377685547	3603500
30	2020-09-02	150.5	150.8699951171875	148.4199981689453	149.83999633789062	147.2018280029297	4128200
31	2020-09-03	149.47000122070312	149.97999572753906	145.41000366210938	146.02999877929688	143.4589080810547	4135300
32	2020-09-04	146.69000244140625	148.5500030517578	143.69000244140625	147.22999572753906	144.63778686523438	4742100
33	2020-09-08	146.67999267578125	146.7899932861328	143.3800048828125	144.0	141.4646453857422	3503200
34	2020-09-09	144.75999450683594	148.60000610351562	144.75999450683594	147.5500030517578	144.9521484375	3279300
35	2020-09-10	147.60000610351562	148.33999633789062	145.30999755859375	146.0399932861328	143.46871948242188	2828100
36	2020-09-11	146.86000061035156	147.9600067138672	146.17999267578125	147.64999389648438	145.05038452148438	2356400
37	2020-09-14	148.5500030517578	150.38999938964844	147.83999633789062	148.44000244140625	145.82647705078125	2706900
38	2020-09-15	148.11000061035156	149.83999633789062	147.36000061035156	149.07000732421875	146.44540405273438	2206200
39	2020-09-16	149.33999633789062	149.72999572753906	147.91000366210938	147.99000549316406	145.3843994140625	2072500
40	2020-09-17	147.38999938964844	148.77000427246094	146.5500030517578	147.61000061035156	145.01109313964844	2391200
41	2020-09-18	147.72000122070312	149.52000427246094	147.25999450683594	148.82000732421875	146.19979858398438	3614800
42	2020-09-21	148.69000244140625	149.99000549316406	146.4499969482422	149.86000061035156	147.2214813232422	3360000
43	2020-09-22	151.14999389648438	154.44000244140625	150.92999267578125	154.0800018310547	151.36717224121094	4334500
44	2020-09-23	153.8800048828125	155.1999969482422	150.3699951171875	151.00999450683594	148.35122680664062	2801300
45	2020-09-24	151.6199951171875	153.55999755859375	150.10000610351562	152.0	149.3238067626953	3223100
46	2020-09-25	151.86000061035156	155.16000366210938	151.75	154.35000610351562	151.63243103027344	2743300
47	2020-09-28	154.9499969482422	157.7100067138672	154.64999389648438	156.4600067138672	153.7052764892578	3627600
48	2020-09-29	156.75	158.42999267578125	155.8699951171875	156.94000244140625	154.1768341064453	2784200
49	2020-09-30	157.4499969482422	159.14999389648438	156.5	157.4199981689453	154.6483612060547	2806000
50	2020-10-01	158.41000366210938	160.88999938964844	158.10000610351562	158.60000610351562	155.80758666992188	3866000
51	2020-10-02	156.97000122070312	159.99000549316406	156.16000366210938	159.10000610351562	156.29879760742188	1978700
52	2020-10-05	159.99000549316406	162.30999755859375	159.99000549316406	161.49000549316406	158.646728515625	2268600
53	2020-10-06	161.47000122070312	161.97999572753906	157.61000061035156	158.41000366210938	155.6209259033203	2932600
54	2020-10-07	160.05999755859375	161.61000061035156	159.61000061035156	160.67999267578125	157.85096740722656	2927000
55	2020-10-08	162.60000610351562	163.32000732421875	161.38999938964844	161.86000061035156	159.01019287109375	2189200
56	2020-10-09	162.1999969482422	164.80999755859375	162.10000610351562	163.7100067138672	160.82763671875	2582700
57	2020-10-12	164.3000030517578	165.49000549316406	163.6199951171875	164.57000732421875	161.6724853515625	2436300
58	2020-10-13	164.57000732421875	166.67999267578125	164.14999389648438	165.63999938964844	162.72364807128906	2015200
59	2020-10-14	165.97999572753906	166.16000366210938	162.60000610351562	163.97000122070312	161.0830535888672	2284700
60	2020-10-15	161.83999633789062	165.4600067138672	161.1199951171875	165.4600067138672	162.54681396484375	1859000
61	2020-10-16	165.91000366210938	167.25	164.36000061035156	164.9199981689453	162.01632690429688	5047900
62	2020-10-19	166.2100067138672	166.9600067138672	163.82000732421875	164.0500030517578	161.16163635253906	2322500
63	2020-10-20	164.9499969482422	167.4199981689453	163.82000732421875	164.8699951171875	161.9672088623047	2698500
64	2020-10-21	165.75	166.1999969482422	162.9499969482422	163.2899932861328	160.41502380371094	3033500
65	2020-10-22	163.07000732421875	163.3800048828125	159.33999633789062	159.60000610351562	156.7899932861328	3647400
66	2020-10-23	160.38999938964844	160.38999938964844	158.80999755859375	160.22999572753906	157.40890502929688	1816800
67	2020-10-26	158.83999633789062	159.38999938964844	156.3000030517578	157.97000122070312	155.18870544433594	2310600
68	2020-10-27	158.07000732421875	158.8800048828125	156.67999267578125	157.02999877929688	154.26522827148438	2406100
69	2020-10-28	154.91000366210938	157.27000427246094	154.11000061035156	155.2100067138672	152.47727966308594	2655700
70	2020-10-29	155.24000549316406	156.08999633789062	153.3699951171875	154.25	151.5341796875	2157700
71	2020-10-30	153.32000732421875	154.13999938964844	150.8000030517578	152.22000122070312	149.53993225097656	3694100
72	2020-11-02	154.0	155.1199951171875	152.8000030517578	154.38999938964844	151.67173767089844	2674300
73	2020-11-03	156.32000732421875	158.7100067138672	155.42999267578125	156.72999572753906	153.97052001953125	2545400
74	2020-11-04	157.22000122070312	159.49000549316406	155.25	156.6199951171875	153.86245727539062	3156600
75	2020-11-05	159.74000549316406	159.8699951171875	156.5399932861328	158.6300048828125	155.83709716796875	3114900
76	2020-11-06	158.64999389648438	161.89999389648438	158.52999877929688	161.5	158.65652465820312	3498000
77	2020-11-09	163.14999389648438	163.16000366210938	154.75	154.91000366210938	152.1825714111328	5092800
78	2020-11-10	157.0399932861328	159.05999755859375	156.55999755859375	158.07000732421875	155.28692626953125	3577900
79	2020-11-11	159.4499969482422	162.57000732421875	158.75	159.69000244140625	156.87841796875	3336500
80	2020-11-12	159.6699981689453	160.99000549316406	158.63999938964844	159.52999877929688	156.72122192382812	2708500
81	2020-11-13	160.99000549316406	163.4499969482422	160.60000610351562	162.8800048828125	160.0122528076172	2765800
82	2020-11-16	165.0	165.99000549316406	163.35000610351562	165.17999267578125	162.27174377441406	5035600
83	2020-11-17	164.0	164.7100067138672	160.50999450683594	163.0399932861328	160.83151245117188	6299900
84	2020-11-18	165.94000244140625	172.1199951171875	164.5500030517578	166.85000610351562	164.5899200439453	13092300
85	2020-11-19	168.7100067138672	173.44000244140625	167.89999389648438	171.3699951171875	169.04869079589844	6834900
86	2020-11-20	172.22000122070312	174.41000366210938	171.4499969482422	172.30999755859375	169.9759521484375	6652900
87	2020-11-23	174.25	179.02000427246094	173.58999633789062	177.55999755859375	175.1548309326172	5755700
88	2020-11-24	179.75999450683594	179.83999633789062	177.10000610351562	177.86000061035156	175.45077514648438	4688400
89	2020-11-25	177.72999572753906	180.47999572753906	177.35000610351562	179.82000732421875	177.38424682617188	3780700
90	2020-11-27	180.80999755859375	181.11000061035156	178.9499969482422	179.77000427246094	177.3349151611328	2371900
91	2020-11-30	178.25	180.07000732421875	176.24000549316406	179.52999877929688	177.09814453125	8010000
92	2020-12-01	179.80999755859375	181.1699981689453	177.10000610351562	179.0500030517578	176.62464904785156	5034900
93	2020-12-02	178.02000427246094	178.2100067138672	175.47000122070312	176.41000366210938	174.02041625976562	3109300
94	2020-12-03	176.47000122070312	176.47000122070312	173.77999877929688	174.9199981689453	172.55059814453125	4214600
95	2020-12-04	174.3800048828125	175.16000366210938	173.22999572753906	175.02999877929688	172.65908813476562	2935700
96	2020-12-07	174.27000427246094	174.9499969482422	171.41000366210938	172.91000366210938	170.5678253173828	3430800
97	2020-12-08	172.5	173.77999877929688	171.74000549316406	172.72000122070312	170.38040161132812	2682200
98	2020-12-09	173.35000610351562	174.9199981689453	172.41000366210938	174.07000732421875	171.7121124267578	2853800
99	2020-12-10	173.58999633789062	174.24000549316406	172.07000732421875	172.39999389648438	170.06472778320312	2643700
100	2020-12-11	171.5	172.75	171.07000732421875	171.7100067138672	169.38409423828125	2676500
101	2020-12-14	172.9600067138672	172.9600067138672	170.1699981689453	170.99000549316406	168.67384338378906	4016400
102	2020-12-15	170.64999389648438	172.77999877929688	170.64999389648438	171.41000366210938	169.088134765625	3487900
103	2020-12-16	172.00999450683594	172.99000549316406	170.7100067138672	171.69000244140625	169.36436462402344	2193700
104	2020-12-17	172.0	172.27999877929688	170.2899932861328	171.24000549316406	168.92044067382812	3495300
105	2020-12-18	171.17999267578125	172.17999267578125	168.97000122070312	170.4199981689453	168.11154174804688	6715800
106	2020-12-21	169.6300048828125	173.05999755859375	168.94000244140625	171.75999450683594	169.4333953857422	4077400
107	2020-12-22	172.39999389648438	173.11000061035156	171.4600067138672	172.35000610351562	170.01541137695312	3103200
108	2020-12-23	172.00999450683594	176.3300018310547	171.88999938964844	174.91000366210938	172.54074096679688	4753000
109	2020-12-24	175.97999572753906	176.50999450683594	174.6699981689453	175.19000244140625	172.8169403076172	1941200
110	2020-12-28	177.11000061035156	177.4600067138672	174.88999938964844	176.38999938964844	174.00070190429688	2442000
111	2020-12-29	177.11000061035156	177.77000427246094	174.4600067138672	175.0399932861328	172.66896057128906	2359700
112	2020-12-30	175.6999969482422	176.05999755859375	172.82000732421875	173.8800048828125	171.52467346191406	1935200
113	2020-12-31	174.41000366210938	176.6699981689453	174.10000610351562	176.52999877929688	174.13877868652344	2571300
114	2021-01-04	176.50999450683594	178.08999633789062	174.1199951171875	177.6300048828125	175.223876953125	3463100
115	2021-01-05	176.8000030517578	181.97000122070312	176.42999267578125	180.3699951171875	177.92677307128906	4843300
116	2021-01-06	180.3300018310547	189.47000122070312	180.11000061035156	188.9199981689453	186.3609619140625	5610100
117	2021-01-07	189.2100067138672	192.35000610351562	189.1699981689453	191.10000610351562	188.51144409179688	4226700
118	2021-01-08	191.5800018310547	193.8800048828125	190.80999755859375	193.60000610351562	190.97756958007812	3321500
119	2021-01-11	193.0399932861328	199.5	192.19000244140625	195.27999877929688	192.6348114013672	7219100
120	2021-01-12	196.1699981689453	199.2899932861328	195.64999389648438	199.10000610351562	196.403076171875	3866700
121	2021-01-13	198.52000427246094	199.9600067138672	195.27999877929688	196.82000732421875	194.15394592285156	4098200
122	2021-01-14	196.99000549316406	199.39999389648438	196.89999389648438	198.00999450683594	195.32781982421875	3321200
123	2021-01-15	197.64999389648438	198.85000610351562	194.00999450683594	194.8000030517578	192.16131591796875	4289900
124	2021-01-19	194.4199981689453	194.75	187.1999969482422	188.16000366210938	185.6112518310547	5347800
125	2021-01-20	188.5	188.6999969482422	184.5399932861328	188.3000030517578	185.7493438720703	3443200
126	2021-01-21	190.10000610351562	194.08999633789062	189.0	191.27000427246094	188.6791229248047	4585100
127	2021-01-22	190.89999389648438	192.3800048828125	189.47999572753906	191.91000366210938	189.31045532226562	3257100
128	2021-01-25	191.55999755859375	193.11000061035156	189.22999572753906	190.14999389648438	187.5742950439453	3423900
129	2021-01-26	190.11000061035156	190.55999755859375	186.6699981689453	187.6999969482422	185.15748596191406	3463600
130	2021-01-27	187.61000061035156	187.6999969482422	176.82000732421875	178.27999877929688	175.86508178710938	6985900
131	2021-01-28	177.92999267578125	185.4199981689453	177.75999450683594	183.5800018310547	181.0933074951172	3965200
132	2021-01-29	182.1199951171875	183.5	180.25999450683594	181.1699981689453	178.7159423828125	3612300
133	2021-02-01	182.17999267578125	185.0	179.67999267578125	183.57000732421875	181.0834503173828	2637300
134	2021-02-02	185.5	189.0399932861328	185.17999267578125	185.58999633789062	183.0760498046875	2920500
135	2021-02-03	185.19000244140625	186.92999267578125	183.6999969482422	185.11000061035156	182.60255432128906	2135400
136	2021-02-04	185.8699951171875	188.74000549316406	184.5500030517578	188.58999633789062	186.03543090820312	2309500
137	2021-02-05	189.49000549316406	190.3300018310547	187.88999938964844	188.86000061035156	186.30177307128906	2218900
138	2021-02-08	192.33999633789062	194.47999572753906	190.49000549316406	193.9499969482422	191.32281494140625	3076400
139	2021-02-09	194.1300048828125	196.25	193.88999938964844	194.2899932861328	191.658203125	2868600
140	2021-02-10	193.88999938964844	194.4499969482422	190.1199951171875	192.44000244140625	189.8332977294922	2713500
141	2021-02-11	192.0399932861328	193.1699981689453	190.33999633789062	190.41000366210938	187.83079528808594	1862300
142	2021-02-12	191.0500030517578	191.8699951171875	190.1999969482422	191.42999267578125	188.8369598388672	1821500
143	2021-02-16	191.13999938964844	192.5800018310547	190.14999389648438	190.58999633789062	188.6785430908203	2500300
144	2021-02-17	189.1999969482422	194.22000122070312	189.10000610351562	193.60000610351562	191.65838623046875	3459300
145	2021-02-18	188.27000427246094	191.55999755859375	188.0	191.41000366210938	189.49034118652344	2983500
146	2021-02-19	191.9499969482422	192.4499969482422	188.36000061035156	188.82000732421875	186.9263153076172	3120100
147	2021-02-22	188.1199951171875	190.41000366210938	187.6199951171875	188.99000549316406	187.09461975097656	2152600
148	2021-02-23	188.08999633789062	188.72999572753906	184.11000061035156	186.36000061035156	184.49098205566406	2828100
149	2021-02-24	186.02000427246094	187.72999572753906	184.3000030517578	187.0800018310547	185.20376586914062	3738400
150	2021-02-25	188.52000427246094	190.3000030517578	184.5800018310547	185.0800018310547	183.2238311767578	4355600
151	2021-02-26	186.14999389648438	186.8300018310547	182.17999267578125	183.44000244140625	181.60028076171875	4340400
152	2021-03-01	185.9499969482422	187.5800018310547	184.85000610351562	186.08999633789062	184.2236785888672	3683500
153	2021-03-02	188.00999450683594	193.5800018310547	172.1699981689453	173.49000549316406	171.7500762939453	22090500
154	2021-03-03	175.0	176.8699951171875	172.58999633789062	173.61000061035156	171.8688507080078	8285300
155	2021-03-04	172.3699951171875	174.61000061035156	166.8300018310547	169.82000732421875	168.11688232421875	7111700
156	2021-03-05	170.27999877929688	174.97999572753906	167.0500030517578	172.61000061035156	170.87889099121094	6008100
157	2021-03-08	175.27000427246094	178.47000122070312	173.60000610351562	176.8699951171875	175.09616088867188	4558600
158	2021-03-09	178.32000732421875	180.74000549316406	177.1999969482422	179.17999267578125	177.38299560546875	3752400
159	2021-03-10	179.97000122070312	181.6300048828125	178.08999633789062	178.5800018310547	176.7890167236328	3314800
160	2021-03-11	179.14999389648438	180.08999633789062	177.39999389648438	179.32000732421875	177.5216064453125	3045200
161	2021-03-12	179.89999389648438	180.35000610351562	178.55999755859375	180.00999450683594	178.2046661376953	2441900
162	2021-03-15	180.44000244140625	181.7899932861328	178.57000732421875	181.10000610351562	179.2837371826172	3453100
163	2021-03-16	179.9600067138672	180.69000244140625	178.1199951171875	180.2100067138672	178.4026641845703	3437300
164	2021-03-17	179.50999450683594	179.66000366210938	177.8699951171875	178.39999389648438	176.61080932617188	2929300
165	2021-03-18	177.24000549316406	181.14999389648438	176.67999267578125	179.61000061035156	177.8086700439453	2859300
166	2021-03-19	179.88999938964844	188.3000030517578	179.6300048828125	187.5500030517578	185.66905212402344	7745200
167	2021-03-22	187.10000610351562	190.3800048828125	186.74000549316406	188.0399932861328	186.1541290283203	3952200
168	2021-03-23	187.77000427246094	190.7899932861328	187.42999267578125	188.9199981689453	187.0253143310547	2920200
169	2021-03-24	188.91000366210938	189.4600067138672	187.3800048828125	188.27999877929688	186.39173889160156	2489700
170	2021-03-25	188.08999633789062	193.3699951171875	187.6699981689453	192.6999969482422	190.7674102783203	3444700
171	2021-03-26	194.3000030517578	201.22999572753906	194.02999877929688	200.9499969482422	198.93466186523438	6046100
172	2021-03-29	200.08999633789062	201.9600067138672	197.50999450683594	198.2100067138672	196.22215270996094	3231800
173	2021-03-30	198.0800018310547	201.36000061035156	197.61000061035156	199.64999389648438	197.64768981933594	2810800
174	2021-03-31	200.0399932861328	201.3300018310547	198.02999877929688	198.07000732421875	196.08355712890625	3556600
175	2021-04-01	198.13999938964844	201.47000122070312	196.36000061035156	200.72000122070312	198.70697021484375	2730200
176	2021-04-05	202.0	205.8000030517578	202.0	205.35000610351562	203.29052734375	2833000
177	2021-04-06	204.39999389648438	207.3800048828125	202.9499969482422	205.42999267578125	203.36973571777344	2494900
178	2021-04-07	205.75	206.0	204.0800018310547	204.4499969482422	202.39955139160156	2100400
179	2021-04-08	204.35000610351562	204.80999755859375	202.4199981689453	203.4600067138672	201.4195098876953	3032600
180	2021-04-09	204.0	205.6699981689453	203.5399932861328	205.36000061035156	203.30043029785156	2900500
181	2021-04-12	205.27999877929688	206.35000610351562	203.47999572753906	205.10000610351562	203.04306030273438	3191300
182	2021-04-13	205.55999755859375	206.0	203.50999450683594	204.94000244140625	202.8846435546875	2393400
183	2021-04-14	204.27999877929688	206.0	203.02999877929688	205.7100067138672	203.6469268798828	2171300
184	2021-04-15	206.02000427246094	206.2100067138672	203.52999877929688	205.75999450683594	203.6964111328125	3370300
185	2021-04-16	206.0	209.49000549316406	205.8300018310547	208.5500030517578	206.45843505859375	4342300
186	2021-04-19	209.49000549316406	210.86000061035156	208.25	208.64999389648438	206.5574188232422	2924500
187	2021-04-20	208.91000366210938	209.49000549316406	206.42999267578125	207.27000427246094	205.19126892089844	2089800
188	2021-04-21	207.24000549316406	208.41000366210938	206.3000030517578	206.77000427246094	204.69630432128906	2836900
189	2021-04-22	207.27999877929688	207.64999389648438	203.63999938964844	205.57000732421875	203.50833129882812	2499300
190	2021-04-23	205.94000244140625	206.8000030517578	203.9199981689453	206.00999450683594	203.94390869140625	2444600
191	2021-04-26	205.86000061035156	206.02000427246094	202.85000610351562	203.6300048828125	201.58778381347656	2675700
192	2021-04-27	204.22000122070312	205.3300018310547	203.30999755859375	204.36000061035156	202.3104705810547	2260000
193	2021-04-28	203.92999267578125	205.25	203.44000244140625	204.4600067138672	202.40945434570312	1598800
194	2021-04-29	206.1199951171875	208.41000366210938	205.77000427246094	207.3800048828125	205.30018615722656	1884900
195	2021-04-30	206.2100067138672	208.14999389648438	205.97999572753906	207.25999450683594	205.18138122558594	1802000
196	2021-05-03	209.17999267578125	212.82000732421875	208.82000732421875	211.27999877929688	209.1610565185547	2249700
197	2021-05-04	209.61000061035156	211.83999633789062	209.10000610351562	211.61000061035156	209.4877471923828	2203300
198	2021-05-05	212.64999389648438	213.66000366210938	211.67999267578125	212.41000366210938	210.27972412109375	2509000
199	2021-05-06	213.66000366210938	213.9199981689453	211.94000244140625	213.0	210.8638153076172	2226000
200	2021-05-07	213.2899932861328	215.38999938964844	212.80999755859375	214.7100067138672	212.55667114257812	2298500
201	2021-05-10	215.50999450683594	217.38999938964844	213.72000122070312	214.02999877929688	211.88348388671875	3092700
202	2021-05-11	212.52000427246094	212.75999450683594	206.9499969482422	209.24000549316406	207.1415252685547	3297100
203	2021-05-12	207.9600067138672	208.67999267578125	202.75999450683594	202.9600067138672	200.9245147705078	3857300
204	2021-05-13	204.22000122070312	210.1300048828125	203.88999938964844	208.61000061035156	206.51783752441406	3132300
205	2021-05-14	210.2100067138672	212.25999450683594	209.42999267578125	211.16000366210938	209.04226684570312	2650300
206	2021-05-17	212.83999633789062	213.63999938964844	209.36000061035156	210.02000427246094	207.91371154785156	2583700
207	2021-05-18	211.2100067138672	211.67999267578125	206.2100067138672	206.42999267578125	205.0235137939453	4794900
208	2021-05-19	210.30999755859375	219.82000732421875	209.8000030517578	219.00999450683594	217.51780700683594	13378700
209	2021-05-20	218.27999877929688	222.8000030517578	217.07000732421875	221.7899932861328	220.27886962890625	7086300
210	2021-05-21	222.2100067138672	227.0800018310547	221.86000061035156	225.08999633789062	223.55638122558594	5084800
211	2021-05-24	226.33999633789062	228.5	225.3300018310547	225.41000366210938	223.87420654296875	3821000
212	2021-05-25	225.5500030517578	227.27000427246094	223.25999450683594	225.3000030517578	223.76495361328125	4103000
213	2021-05-26	226.1699981689453	227.9499969482422	225.99000549316406	227.11000061035156	225.56263732910156	3186800
214	2021-05-27	227.92999267578125	228.83999633789062	226.0500030517578	227.3699951171875	225.82086181640625	6623100
215	2021-05-28	228.0	228.35000610351562	226.17999267578125	226.9199981689453	225.37391662597656	2632400
216	2021-06-01	227.55999755859375	228.7899932861328	226.0500030517578	227.27000427246094	225.72154235839844	3426400
217	2021-06-02	226.41000366210938	229.13999938964844	226.14999389648438	228.3800048828125	226.823974609375	3331400
218	2021-06-03	228.33999633789062	230.22999572753906	227.00999450683594	229.17999267578125	227.61851501464844	3155400
219	2021-06-04	230.1999969482422	231.61000061035156	228.7100067138672	231.33999633789062	229.76380920410156	3085100
220	2021-06-07	231.5	232.66000366210938	230.38999938964844	230.88999938964844	229.31686401367188	2221700
221	2021-06-08	234.27000427246094	236.36000061035156	232.5500030517578	235.10000610351562	233.49819946289062	3441700
222	2021-06-09	234.60000610351562	236.8000030517578	231.88999938964844	231.94000244140625	230.35972595214844	3372900
223	2021-06-10	231.66000366210938	233.6999969482422	231.39999389648438	231.66000366210938	230.0816192626953	2579400
224	2021-06-11	231.7899932861328	232.97999572753906	231.7899932861328	232.94000244140625	231.3529052734375	2510200
225	2021-06-14	233.16000366210938	233.5	231.5500030517578	233.07000732421875	231.48202514648438	2904200
226	2021-06-15	233.00999450683594	233.00999450683594	230.75	232.57000732421875	230.9854278564453	2518000
227	2021-06-16	232.6999969482422	233.0	229.55999755859375	231.25999450683594	229.68435668945312	2767600
228	2021-06-17	230.5500030517578	232.92999267578125	229.8300018310547	231.22000122070312	229.64462280273438	2826600
229	2021-06-18	229.86000061035156	231.3699951171875	228.00999450683594	230.52999877929688	228.95932006835938	4481400
230	2021-06-21	231.41000366210938	234.0399932861328	231.25	233.77000427246094	232.17724609375	3049700
231	2021-06-22	234.49000549316406	237.86000061035156	233.8800048828125	237.2100067138672	235.5938262939453	2901400
232	2021-06-23	236.8699951171875	237.97000122070312	235.83999633789062	237.30999755859375	235.693115234375	2246400
233	2021-06-24	239.44000244140625	239.8699951171875	238.32000732421875	239.83999633789062	238.2058868408203	2141900
234	2021-06-25	240.00999450683594	241.74000549316406	239.7899932861328	240.5500030517578	238.91107177734375	5987500
235	2021-06-28	240.89999389648438	242.24000549316406	239.77999877929688	241.25999450683594	239.6162109375	2062900
236	2021-06-29	241.25999450683594	243.4600067138672	241.00999450683594	241.85000610351562	240.2021942138672	2089600
237	2021-06-30	241.7899932861328	242.9499969482422	240.8000030517578	241.74000549316406	240.09295654296875	2773200
238	2021-07-01	241.9600067138672	243.52999877929688	241.1300048828125	243.47000122070312	241.8111572265625	2125300
239	2021-07-02	244.5	246.97999572753906	244.2100067138672	246.5800018310547	244.8999786376953	2178900
240	2021-07-06	246.5	247.33999633789062	242.9499969482422	245.4499969482422	243.7776641845703	2305000
241	2021-07-07	245.61000061035156	248.39999389648438	245.52999877929688	247.5500030517578	245.86337280273438	2035800
242	2021-07-08	245.32000732421875	248.9600067138672	245.0500030517578	248.5800018310547	246.8863525390625	2292700
243	2021-07-09	248.67999267578125	250.75	247.3800048828125	248.5800018310547	246.8863525390625	2702500
244	2021-07-12	249.5	252.47000122070312	249.1199951171875	252.24000549316406	250.5214080810547	3056900
245	2021-07-13	250.5	253.44000244140625	250.5	251.75	250.0347442626953	2392900
246	2021-07-14	252.60000610351562	254.0500030517578	251.61000061035156	253.6300048828125	251.90194702148438	2578700
247	2021-07-15	253.6999969482422	254.52999877929688	252.02999877929688	252.92999267578125	251.20669555664062	2646200
248	2021-07-16	253.89999389648438	254.0500030517578	250.86000061035156	251.14999389648438	249.43882751464844	3415900
249	2021-07-19	249.77999877929688	251.82000732421875	248.5399932861328	251.1199951171875	249.40902709960938	3187300
250	2021-07-20	251.10000610351562	256.3800048828125	249.69000244140625	254.7100067138672	252.97459411621094	2805200
251	2021-07-21	255.25	256.42999267578125	254.3000030517578	256.04998779296875	254.30543518066406	2262500
252	2021-07-22	257.3999938964844	257.7900085449219	254.97999572753906	257.010009765625	255.2589111328125	2472200
253	2021-07-23	257.7799987792969	261.1099853515625	257.5299987792969	261.0299987792969	259.25152587890625	2016900
254	2021-07-26	260.8800048828125	262.3800048828125	259.0899963378906	260.8599853515625	259.0826721191406	2338000
255	2021-07-27	260.0	260.260009765625	255.69000244140625	258.3599853515625	256.5997009277344	3036100
256	2021-07-28	257.2900085449219	258.8599853515625	256.3800048828125	257.4200134277344	255.6661376953125	2810500
257	2021-07-29	258.19000244140625	261.8399963378906	257.3800048828125	261.6600036621094	259.87725830078125	3055000
258	2021-07-30	260.739990234375	263.4599914550781	258.7300109863281	261.04998779296875	259.2713928222656	2805900
259	2021-08-02	262.0799865722656	262.30999755859375	254.8000030517578	257.239990234375	255.48733520507812	3174900
260	2021-08-03	258.1099853515625	263.29998779296875	257.9599914550781	262.20001220703125	260.4135437011719	2545000
261	2021-08-04	261.20001220703125	262.8900146484375	260.239990234375	260.5299987792969	258.75494384765625	2397200
262	2021-08-05	261.7699890136719	262.7099914550781	259.9800109863281	261.3999938964844	259.6190185546875	2202900
263	2021-08-06	261.92999267578125	262.989990234375	259.3399963378906	260.0899963378906	258.31793212890625	2441400
264	2021-08-09	260.1000061035156	262.7900085449219	260.0799865722656	262.4100036621094	260.62213134765625	2508800
265	2021-08-10	262.9700012207031	265.75	262.010009765625	264.07000732421875	262.27081298828125	3369800
266	2021-08-11	264.54998779296875	267.05999755859375	262.45001220703125	263.010009765625	261.2180480957031	2939000
267	2021-08-12	263.95001220703125	264.6000061035156	261.04998779296875	261.8800048828125	260.0957336425781	2266400
268	2021-08-13	262.69000244140625	263.70001220703125	260.6199951171875	261.5400085449219	259.758056640625	3067400
269	2021-08-16	260.0899963378906	263.489990234375	256.75	263.1499938964844	261.3570556640625	3397400
270	2021-08-17	260.45001220703125	260.45001220703125	252.0500030517578	254.64999389648438	253.78294372558594	6620500
271	2021-08-18	248.99000549316406	255.7899932861328	246.25	247.5800018310547	246.73703002929688	8908000
272	2021-08-19	244.52999877929688	249.52999877929688	244.39999389648438	245.41000366210938	244.5744171142578	5067600
273	2021-08-20	246.6699981689453	253.97999572753906	246.6199951171875	253.39999389648438	252.53720092773438	4144600
274	2021-08-23	254.25999450683594	255.22000122070312	252.33999633789062	252.52999877929688	251.670166015625	2952900
275	2021-08-24	253.5	253.5	250.27999877929688	250.64999389648438	249.79656982421875	2466600
276	2021-08-25	250.5	252.25999450683594	249.41000366210938	251.14999389648438	250.29486083984375	2438100
277	2021-08-26	250.42999267578125	250.50999450683594	247.3000030517578	248.9600067138672	248.11233520507812	2919900
278	2021-08-27	248.14999389648438	250.47000122070312	247.67999267578125	249.17999267578125	248.33157348632812	2660500
279	2021-08-30	249.2100067138672	251.3800048828125	249.14999389648438	249.36000061035156	248.51097106933594	2092700
280	2021-08-31	249.14999389648438	249.60000610351562	245.4199981689453	246.97999572753906	246.13906860351562	3966000
281	2021-09-01	247.0	247.5500030517578	244.25999450683594	246.3699951171875	245.53114318847656	2862700
282	2021-09-02	246.3300018310547	246.9600067138672	245.14999389648438	245.80999755859375	244.97305297851562	2523300
283	2021-09-03	245.08999633789062	245.17999267578125	243.0	244.30999755859375	243.47816467285156	3351700
284	2021-09-07	243.9199981689453	244.58999633789062	241.58999633789062	242.72000122070312	241.89356994628906	2725200
285	2021-09-08	242.72999572753906	246.19000244140625	242.38999938964844	246.11000061035156	245.27203369140625	2843300
286	2021-09-09	245.97000122070312	247.32000732421875	244.6199951171875	245.44000244140625	244.60430908203125	2474600
287	2021-09-10	247.2100067138672	247.6999969482422	244.19000244140625	244.5399932861328	243.70736694335938	1944300
288	2021-09-13	245.5	246.25	241.60000610351562	243.10000610351562	242.2722930908203	2872000
289	2021-09-14	243.38999938964844	244.41000366210938	241.77999877929688	242.24000549316406	241.4152069091797	1905800
290	2021-09-15	242.3300018310547	244.86000061035156	241.8000030517578	244.13999938964844	243.30873107910156	1953000
291	2021-09-16	245.22999572753906	247.5	244.75	246.9499969482422	246.10916137695312	2171400
292	2021-09-17	245.4499969482422	248.52999877929688	245.4499969482422	246.6699981689453	245.8301239013672	3735900
293	2021-09-20	243.47999572753906	246.1699981689453	239.55999755859375	242.13999938964844	241.3155517578125	3329100
294	2021-09-21	242.83999633789062	245.05999755859375	241.24000549316406	241.30999755859375	240.48837280273438	1960300
295	2021-09-22	242.3699951171875	243.3800048828125	239.72000122070312	241.77000427246094	240.94680786132812	2285900
296	2021-09-23	243.5	245.1699981689453	242.44000244140625	242.6699981689453	241.84373474121094	2038600
297	2021-09-24	241.3300018310547	242.80999755859375	240.3800048828125	241.44000244140625	240.61793518066406	1901400
298	2021-09-27	240.25	242.33999633789062	237.8699951171875	238.5800018310547	237.76766967773438	2588400
299	2021-09-28	236.89999389648438	237.36000061035156	232.86000061035156	233.44000244140625	232.64517211914062	3173900
300	2021-09-29	234.57000732421875	237.6199951171875	233.80999755859375	235.85000610351562	235.04696655273438	2655500
301	2021-09-30	235.8800048828125	235.8800048828125	228.1300048828125	228.77000427246094	227.99107360839844	5425400
302	2021-10-01	229.25	229.49000549316406	223.85000610351562	228.4199981689453	227.6422576904297	3476400
303	2021-10-04	227.92999267578125	229.0	222.8800048828125	225.88999938964844	225.12088012695312	3816400
304	2021-10-05	227.05999755859375	229.50999450683594	225.66000366210938	227.55999755859375	226.78518676757812	2407300
305	2021-10-06	226.14999389648438	227.5399932861328	224.77999877929688	226.8300018310547	226.05767822265625	2789100
306	2021-10-07	228.5500030517578	231.5	228.39999389648438	229.82000732421875	229.03750610351562	2352000
307	2021-10-08	230.0500030517578	231.72000122070312	228.32000732421875	228.89999389648438	228.12062072753906	2002500
308	2021-10-11	228.57000732421875	231.25	228.33999633789062	228.72000122070312	227.9412384033203	1998600
309	2021-10-12	230.0	231.39999389648438	228.5	230.24000549316406	229.45606994628906	2167400
310	2021-10-13	231.5	236.77000427246094	230.52000427246094	236.75	235.9438934326172	3984700
311	2021-10-14	238.8000030517578	243.8000030517578	236.22999572753906	242.08999633789062	241.26571655273438	4281700
312	2021-10-15	243.3000030517578	247.35000610351562	242.14999389648438	245.7100067138672	244.87339782714844	3623400
313	2021-10-18	244.9499969482422	253.74000549316406	244.5399932861328	253.64999389648438	252.78634643554688	4365800
314	2021-10-19	254.52999877929688	256.95001220703125	251.8000030517578	252.19000244140625	251.33132934570312	3204800
315	2021-10-20	254.30999755859375	254.74000549316406	251.30999755859375	251.8300018310547	250.97254943847656	2209300
316	2021-10-21	251.6199951171875	254.24000549316406	251.39999389648438	254.2100067138672	253.34445190429688	1758400
317	2021-10-22	255.47999572753906	257.4100036621094	254.58999633789062	255.92999267578125	255.05859375	2205700
318	2021-10-25	256.82000732421875	261.0	256.1000061035156	260.3500061035156	259.46356201171875	2488400
319	2021-10-26	261.3999938964844	261.510009765625	257.510009765625	258.7300109863281	257.84906005859375	2439700
320	2021-10-27	258.94000244140625	259.3900146484375	255.72000122070312	256.5400085449219	255.66653442382812	2269700
321	2021-10-28	258.260009765625	260.1499938964844	257.5299987792969	258.2200012207031	257.3407897949219	1735200
322	2021-10-29	256.510009765625	259.7799987792969	256.510009765625	259.6199951171875	258.73602294921875	2417400
323	2021-11-01	261.54998779296875	261.79998779296875	257.489990234375	257.9200134277344	257.0418395996094	1718100
324	2021-11-02	259.0299987792969	261.20001220703125	258.5400085449219	260.260009765625	259.3738708496094	2228000
325	2021-11-03	258.70001220703125	260.6499938964844	256.7200012207031	260.4100036621094	259.5233459472656	2397300
326	2021-11-04	260.6600036621094	262.510009765625	259.4200134277344	260.44000244140625	259.5532531738281	3031000
327	2021-11-05	261.0	261.239990234375	252.80999755859375	254.27000427246094	253.4042510986328	4058400
328	2021-11-08	253.25	256.1000061035156	252.02999877929688	253.3300018310547	252.4674530029297	2523100
329	2021-11-09	252.77999877929688	255.4199981689453	252.57000732421875	255.16000366210938	254.2912139892578	2346800
330	2021-11-10	254.02999877929688	256.0	252.64999389648438	254.0500030517578	253.18499755859375	2093100
331	2021-11-11	254.27000427246094	256.5799865722656	253.6999969482422	256.010009765625	255.13833618164062	2199400
332	2021-11-12	257.3800048828125	261.8699951171875	256.67999267578125	260.0199890136719	259.1346435546875	2488000
333	2021-11-15	262.7900085449219	268.9800109863281	261.3999938964844	264.3299865722656	263.42999267578125	4852400
334	2021-11-16	263.0	267.5299987792969	262.739990234375	266.3900146484375	266.3900146484375	4355800
335	2021-11-17	253.99000549316406	257.1700134277344	251.47000122070312	253.8000030517578	253.8000030517578	11855900
336	2021-11-18	256.0899963378906	256.6400146484375	249.64999389648438	252.0500030517578	252.0500030517578	5786300
337	2021-11-19	251.10000610351562	253.8800048828125	250.41000366210938	250.6999969482422	250.6999969482422	3960900
338	2021-11-22	251.42999267578125	251.67999267578125	241.2100067138672	244.57000732421875	244.57000732421875	5568900
339	2021-11-23	245.64999389648438	249.72000122070312	243.42999267578125	249.17999267578125	249.17999267578125	4053400
340	2021-11-24	247.89999389648438	249.6199951171875	246.1199951171875	248.75999450683594	248.75999450683594	3052000
341	2021-11-26	248.69000244140625	251.4600067138672	245.77999877929688	246.57000732421875	246.57000732421875	3180900
342	2021-11-29	248.5399932861328	251.5800018310547	247.00999450683594	249.16000366210938	249.16000366210938	3027600
343	2021-11-30	246.36000061035156	246.99000549316406	242.24000549316406	243.83999633789062	243.83999633789062	7907900
344	2021-12-01	245.67999267578125	248.39999389648438	240.22999572753906	240.38999938964844	240.38999938964844	3851600
345	2021-12-02	241.88999938964844	246.6199951171875	241.38999938964844	245.5	245.5	3684000
346	2021-12-03	246.72999572753906	248.41000366210938	245.30999755859375	247.57000732421875	247.57000732421875	4836800