Volt/voltron/data/TGT.csv

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