Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,156.0,157.7100067138672,155.11000061035156,155.25999450683594,150.68666076660156,624200
2020-07-27,154.55999755859375,156.8699951171875,152.1999969482422,156.33999633789062,151.73483276367188,565900
2020-07-28,154.6999969482422,156.24000549316406,154.02999877929688,154.0500030517578,149.51231384277344,692500
2020-07-29,153.6999969482422,157.0500030517578,152.02999877929688,156.91000366210938,152.28805541992188,866600
2020-07-30,153.32000732421875,153.32000732421875,148.7899932861328,152.0399932861328,147.56149291992188,955500
2020-07-31,152.4199981689453,154.4199981689453,151.07000732421875,153.6300048828125,149.10467529296875,692900
2020-08-03,154.4199981689453,156.44000244140625,152.52999877929688,155.69000244140625,151.10398864746094,583800
2020-08-04,154.0500030517578,154.85000610351562,151.6699981689453,153.4199981689453,148.90086364746094,765500
2020-08-05,155.33999633789062,157.24000549316406,155.19000244140625,156.1699981689453,151.56983947753906,634700
2020-08-06,155.05999755859375,156.7899932861328,154.30999755859375,155.85000610351562,151.25926208496094,508400
2020-08-07,153.88999938964844,159.92999267578125,153.6699981689453,159.83999633789062,156.1739044189453,620400
2020-08-10,160.0,162.1999969482422,160.0,160.8300018310547,157.1411895751953,497400
2020-08-11,164.0,165.72999572753906,162.32000732421875,162.5500030517578,158.82174682617188,744900
2020-08-12,165.3800048828125,165.47000122070312,159.17999267578125,161.0800018310547,157.38548278808594,474700
2020-08-13,159.6699981689453,161.25,158.77999877929688,159.0,155.35317993164062,536100
2020-08-14,158.3800048828125,160.97999572753906,157.82000732421875,159.66000366210938,155.998046875,474900
2020-08-17,159.69000244140625,159.82000732421875,157.75999450683594,157.8300018310547,154.21002197265625,437600
2020-08-18,158.0500030517578,158.35000610351562,156.33999633789062,156.5,152.9105224609375,600100
2020-08-19,156.64999389648438,160.05999755859375,156.57000732421875,156.85000610351562,153.2524871826172,588900
2020-08-20,155.24000549316406,157.38999938964844,154.27000427246094,155.13999938964844,151.58169555664062,516100
2020-08-21,155.24000549316406,156.7899932861328,153.9199981689453,154.50999450683594,150.96615600585938,654900
2020-08-24,155.3800048828125,157.75,155.3300018310547,157.72000122070312,154.1025390625,914800
2020-08-25,159.47999572753906,159.8800048828125,156.86000061035156,156.99000549316406,153.3892822265625,537200
2020-08-26,156.77000427246094,156.9199981689453,155.02999877929688,155.74000549316406,152.16795349121094,528100
2020-08-27,155.77999877929688,160.49000549316406,155.5,159.10000610351562,155.4508819580078,567300
2020-08-28,160.02000427246094,160.02000427246094,156.9600067138672,158.88999938964844,155.24569702148438,498900
2020-08-31,158.88999938964844,158.88999938964844,156.7899932861328,156.8000030517578,153.20362854003906,750500
2020-09-01,155.58999633789062,157.42999267578125,154.10000610351562,157.16000366210938,153.55538940429688,688900
2020-09-02,157.02999877929688,160.69000244140625,156.3699951171875,159.72999572753906,156.0664520263672,589100
2020-09-03,160.63999938964844,163.50999450683594,154.9600067138672,156.33999633789062,152.75418090820312,630800
2020-09-04,159.44000244140625,160.27999877929688,153.5,156.5399932861328,152.9495849609375,614500
2020-09-08,154.36000061035156,154.5,148.8800048828125,149.50999450683594,146.0808563232422,780500
2020-09-09,150.97000122070312,151.5399932861328,148.38999938964844,150.10000610351562,146.65731811523438,675500
2020-09-10,150.4499969482422,152.35000610351562,149.38999938964844,150.07000732421875,146.6280059814453,810800
2020-09-11,150.67999267578125,153.14999389648438,149.91000366210938,152.10000610351562,148.61143493652344,667700
2020-09-14,153.5,156.8800048828125,153.4199981689453,156.02999877929688,152.45127868652344,725600
2020-09-15,156.0500030517578,156.13999938964844,153.3800048828125,153.85000610351562,150.32130432128906,774200
2020-09-16,154.27999877929688,159.75,153.86000061035156,157.42999267578125,153.8191680908203,651500
2020-09-17,154.89999389648438,157.5,153.2100067138672,157.0,153.3990478515625,683900
2020-09-18,156.6999969482422,159.5800018310547,155.61000061035156,157.7100067138672,154.09275817871094,1436300
2020-09-21,153.6199951171875,155.13999938964844,147.67999267578125,150.38999938964844,146.94064331054688,913000
2020-09-22,150.11000061035156,152.3699951171875,147.16000366210938,148.69000244140625,145.2796630859375,630400
2020-09-23,149.33999633789062,151.24000549316406,145.19000244140625,145.35000610351562,142.0162353515625,459700
2020-09-24,145.4600067138672,147.05999755859375,141.82000732421875,144.61000061035156,141.29324340820312,519700
2020-09-25,142.77000427246094,148.05999755859375,142.63999938964844,146.74000549316406,143.37437438964844,502300
2020-09-28,149.72000122070312,152.8000030517578,147.89999389648438,151.47999572753906,148.00564575195312,710500
2020-09-29,150.25,151.5399932861328,147.0,150.3800048828125,146.93089294433594,521900
2020-09-30,151.6300048828125,156.3800048828125,150.83999633789062,154.11000061035156,150.57533264160156,954700
2020-10-01,155.19000244140625,156.91000366210938,153.1699981689453,155.30999755859375,151.747802734375,596400
2020-10-02,152.14999389648438,160.69000244140625,152.02000427246094,158.85000610351562,155.2066192626953,576600
2020-10-05,161.0399932861328,163.4199981689453,160.8699951171875,162.66000366210938,158.9292449951172,668000
2020-10-06,164.52000427246094,165.55999755859375,159.44000244140625,159.8000030517578,156.1348114013672,656400
2020-10-07,162.6199951171875,165.6699981689453,161.80999755859375,164.88999938964844,161.1080780029297,692400
2020-10-08,166.5800018310547,169.5,165.39999389648438,169.30999755859375,165.42669677734375,464000
2020-10-09,170.0,171.6699981689453,169.1300048828125,170.33999633789062,166.43307495117188,532200
2020-10-12,169.75,172.92999267578125,169.75,172.0399932861328,168.09410095214844,563500
2020-10-13,170.75,171.9499969482422,165.9600067138672,166.72999572753906,162.9058837890625,748700
2020-10-14,167.55999755859375,169.14999389648438,166.6199951171875,167.07000732421875,163.2380828857422,481000
2020-10-15,164.5500030517578,171.67999267578125,164.11000061035156,170.97999572753906,167.0583953857422,479600
2020-10-16,171.47999572753906,171.77999877929688,168.57000732421875,169.9499969482422,166.05201721191406,648300
2020-10-19,171.39999389648438,173.11000061035156,168.66000366210938,169.0399932861328,165.16290283203125,557300
2020-10-20,169.2899932861328,171.10000610351562,167.52999877929688,167.99000549316406,164.13699340820312,710300
2020-10-21,168.16000366210938,170.24000549316406,166.69000244140625,166.75,162.92543029785156,480300
2020-10-22,167.16000366210938,170.7899932861328,166.2100067138672,170.32000732421875,166.41354370117188,439400
2020-10-23,171.72999572753906,172.39999389648438,169.80999755859375,170.38999938964844,166.48193359375,495200
2020-10-26,167.75999450683594,168.24000549316406,163.44000244140625,165.61000061035156,161.8115692138672,500900
2020-10-27,165.74000549316406,165.74000549316406,162.02000427246094,162.38999938964844,158.6654510498047,522300
2020-10-28,159.00999450683594,161.14999389648438,156.5399932861328,158.25,154.62037658691406,739900
2020-10-29,158.97999572753906,162.75999450683594,155.3300018310547,161.11000061035156,157.41476440429688,730200
2020-10-30,159.9199981689453,161.49000549316406,157.8300018310547,160.8300018310547,157.1411895751953,656300
2020-11-02,163.86000061035156,165.52999877929688,162.38999938964844,164.4499969482422,160.6781768798828,517200
2020-11-03,167.0,170.10000610351562,166.39999389648438,167.4499969482422,163.60935974121094,584000
2020-11-04,164.49000549316406,172.94000244140625,161.94000244140625,168.39999389648438,164.53758239746094,848000
2020-11-05,170.86000061035156,174.6300048828125,170.52999877929688,172.69000244140625,168.72918701171875,646200
2020-11-06,172.9499969482422,172.9499969482422,168.6999969482422,169.77999877929688,166.8909912109375,365400
2020-11-09,182.5800018310547,187.47999572753906,182.17999267578125,182.94000244140625,179.82705688476562,1386800
2020-11-10,182.74000549316406,184.52999877929688,178.64999389648438,183.1699981689453,180.05316162109375,1034400
2020-11-11,185.16000366210938,185.17999267578125,180.02999877929688,181.3000030517578,178.2149658203125,566400
2020-11-12,180.3800048828125,180.8800048828125,175.6699981689453,177.3000030517578,174.28305053710938,577400
2020-11-13,179.5800018310547,185.6199951171875,178.99000549316406,184.8800048828125,181.7340545654297,711200
2020-11-16,188.4600067138672,188.57000732421875,184.32000732421875,185.97000122070312,182.80551147460938,635100
2020-11-17,183.61000061035156,185.0800018310547,181.50999450683594,184.22999572753906,181.09510803222656,581500
2020-11-18,184.5,188.44000244140625,183.27999877929688,183.3300018310547,180.21043395996094,446300
2020-11-19,181.82000732421875,184.10000610351562,180.25999450683594,183.6300048828125,180.50534057617188,436900
2020-11-20,182.80999755859375,182.99000549316406,179.77000427246094,179.8000030517578,176.74050903320312,527900
2020-11-23,181.72999572753906,184.25,181.0800018310547,183.75999450683594,180.6331024169922,526500
2020-11-24,186.80999755859375,193.19000244140625,185.72000122070312,192.6699981689453,189.39149475097656,763000
2020-11-25,191.7899932861328,191.94000244140625,188.47999572753906,190.19000244140625,186.95370483398438,670000
2020-11-27,190.0800018310547,191.5,189.25,190.75,187.50416564941406,300300
2020-11-30,188.35000610351562,190.1199951171875,184.74000549316406,185.24000549316406,182.0879364013672,1096700
2020-12-01,189.50999450683594,190.7899932861328,187.92999267578125,190.25,187.01268005371094,773700
2020-12-02,189.9499969482422,193.86000061035156,189.30999755859375,193.44000244140625,190.14840698242188,823000
2020-12-03,193.0800018310547,196.69000244140625,192.85000610351562,194.7100067138672,191.39678955078125,722400
2020-12-04,196.0500030517578,198.16000366210938,195.42999267578125,196.27999877929688,192.94007873535156,514200
2020-12-07,195.13999938964844,195.33999633789062,192.55999755859375,194.44000244140625,191.13137817382812,810700
2020-12-08,192.38999938964844,193.6999969482422,191.55999755859375,192.50999450683594,189.23422241210938,649000
2020-12-09,194.02000427246094,196.4199981689453,191.80999755859375,193.24000549316406,189.95179748535156,690200
2020-12-10,191.1999969482422,193.1199951171875,190.27000427246094,192.85000610351562,189.56845092773438,838500
2020-12-11,190.3800048828125,192.3300018310547,189.47999572753906,191.74000549316406,188.47732543945312,539900
2020-12-14,194.61000061035156,194.61000061035156,190.88999938964844,190.99000549316406,187.74008178710938,941800
2020-12-15,193.08999633789062,193.14999389648438,189.63999938964844,190.77000427246094,187.5238494873047,678300
2020-12-16,192.25,192.67999267578125,188.86000061035156,189.74000549316406,186.5113525390625,790700
2020-12-17,190.1999969482422,190.7899932861328,188.1699981689453,190.0500030517578,186.8160858154297,686100
2020-12-18,188.0500030517578,190.32000732421875,185.6300048828125,186.94000244140625,183.75900268554688,2279700
2020-12-21,186.5500030517578,187.77000427246094,182.8300018310547,186.75999450683594,183.58206176757812,767800
2020-12-22,187.24000549316406,187.72000122070312,184.44000244140625,185.05999755859375,181.91099548339844,591500
2020-12-23,185.6300048828125,189.69000244140625,185.6300048828125,188.5399932861328,185.331787109375,445000
2020-12-24,188.97999572753906,189.8800048828125,186.9499969482422,189.6999969482422,186.4720458984375,212100
2020-12-28,191.16000366210938,193.07000732421875,189.92999267578125,189.97999572753906,186.74728393554688,402700
2020-12-29,190.97000122070312,191.36000061035156,188.83999633789062,189.07000732421875,185.85276794433594,408500
2020-12-30,188.8300018310547,192.5,188.8300018310547,191.35000610351562,188.09396362304688,393700
2020-12-31,191.2100067138672,194.66000366210938,191.1300048828125,194.3300018310547,191.02325439453125,422300
2021-01-04,195.3000030517578,195.89999389648438,185.8000030517578,188.11000061035156,184.90908813476562,587800
2021-01-05,188.11000061035156,189.85000610351562,185.7100067138672,187.00999450683594,183.8278045654297,560900
2021-01-06,191.25999450683594,199.94000244140625,190.8300018310547,197.74000549316406,194.375244140625,736400
2021-01-07,200.0,202.17999267578125,199.41000366210938,200.1300048828125,196.7245635986328,585900
2021-01-08,200.75,201.63999938964844,198.52000427246094,201.5500030517578,198.12039184570312,545400
2021-01-11,199.22000122070312,201.9600067138672,199.11000061035156,201.5800018310547,198.14988708496094,855100
2021-01-12,202.08999633789062,206.14999389648438,201.33999633789062,204.5500030517578,201.0693359375,733300
2021-01-13,204.55999755859375,204.86000061035156,201.5,203.07000732421875,199.61451721191406,462600
2021-01-14,203.97000122070312,207.27999877929688,202.52999877929688,206.9499969482422,203.4285125732422,749600
2021-01-15,204.6300048828125,208.52999877929688,203.42999267578125,208.27999877929688,204.73587036132812,665100
2021-01-19,209.60000610351562,213.72999572753906,209.27000427246094,212.99000549316406,209.36572265625,822600
2021-01-20,213.74000549316406,214.49000549316406,211.38999938964844,213.16000366210938,209.53285217285156,536500
2021-01-21,213.39999389648438,214.5,211.94000244140625,211.94000244140625,208.33360290527344,663000
2021-01-22,210.39999389648438,212.4499969482422,210.0,211.7899932861328,208.18614196777344,447100
2021-01-25,210.3300018310547,213.47000122070312,209.35000610351562,211.61000061035156,208.00921630859375,630600
2021-01-26,213.22999572753906,213.41000366210938,210.33999633789062,211.27000427246094,207.67501831054688,551300
2021-01-27,207.27999877929688,209.9600067138672,201.05999755859375,201.4600067138672,198.0319366455078,890900
2021-01-28,204.47000122070312,209.41000366210938,199.30999755859375,206.66000366210938,203.1434326171875,771200
2021-01-29,204.97000122070312,204.97000122070312,197.80999755859375,197.8699951171875,194.50302124023438,1012400
2021-02-01,199.82000732421875,201.05999755859375,196.77000427246094,200.83999633789062,197.42245483398438,610000
2021-02-02,203.6300048828125,206.1999969482422,202.74000549316406,205.08999633789062,201.60015869140625,518100
2021-02-03,204.35000610351562,205.3000030517578,201.0399932861328,201.86000061035156,198.42510986328125,844300
2021-02-04,202.47000122070312,209.42999267578125,202.27000427246094,209.30999755859375,205.74835205078125,478800
2021-02-05,210.69000244140625,213.2899932861328,209.88999938964844,211.05999755859375,207.46856689453125,462300
2021-02-08,211.30999755859375,213.50999450683594,210.94000244140625,213.30999755859375,209.68028259277344,392700
2021-02-09,212.8300018310547,215.4499969482422,211.4600067138672,214.66000366210938,211.00730895996094,565100
2021-02-10,215.22999572753906,217.74000549316406,213.74000549316406,215.0500030517578,211.3906707763672,746100
2021-02-11,215.0,215.91000366210938,212.9600067138672,214.6999969482422,212.07223510742188,445000
2021-02-12,214.0,218.35000610351562,213.7899932861328,218.0800018310547,215.41085815429688,412900
2021-02-16,219.75,221.3699951171875,218.64999389648438,220.19000244140625,217.4950408935547,828600
2021-02-17,219.16000366210938,219.8000030517578,216.3000030517578,218.38999938964844,215.71707153320312,401600
2021-02-18,215.75,217.3000030517578,212.8000030517578,214.1999969482422,211.57833862304688,601500
2021-02-19,215.75,224.6999969482422,214.30999755859375,224.49000549316406,221.74241638183594,1233600
2021-02-22,223.4600067138672,227.92999267578125,222.13999938964844,225.8800048828125,223.1154022216797,872000
2021-02-23,227.9600067138672,227.9600067138672,222.80999755859375,226.5,223.72779846191406,717300
2021-02-24,226.25,232.80999755859375,225.2100067138672,232.10000610351562,229.25927734375,641500
2021-02-25,233.49000549316406,233.91000366210938,223.11000061035156,223.94000244140625,221.1991424560547,569900
2021-02-26,224.10000610351562,226.2899932861328,220.3800048828125,221.24000549316406,218.53219604492188,886700
2021-03-01,224.97999572753906,230.72999572753906,224.97999572753906,229.0800018310547,226.27622985839844,651300
2021-03-02,228.27000427246094,229.07000732421875,225.7899932861328,225.7899932861328,223.0264892578125,753600
2021-03-03,226.75,228.25999450683594,223.3800048828125,223.69000244140625,220.95220947265625,894000
2021-03-04,221.91000366210938,224.27000427246094,213.3800048828125,217.24000549316406,214.58114624023438,946700
2021-03-05,221.25999450683594,223.3000030517578,213.89999389648438,222.3000030517578,219.57920837402344,958600
2021-03-08,225.0,230.0,223.47999572753906,224.07000732421875,221.32754516601562,854500
2021-03-09,223.66000366210938,227.0399932861328,221.3000030517578,223.5,220.7645263671875,856100
2021-03-10,225.75,228.49000549316406,224.47000122070312,225.64999389648438,222.88821411132812,1166500
2021-03-11,224.94000244140625,229.33999633789062,222.25,226.5399932861328,223.76731872558594,993600
2021-03-12,229.17999267578125,229.4199981689453,224.5399932861328,225.49000549316406,222.7301788330078,698500
2021-03-15,226.1300048828125,228.17999267578125,221.8300018310547,228.1300048828125,225.33786010742188,972800
2021-03-16,226.27999877929688,227.6199951171875,220.39999389648438,221.1199951171875,218.41363525390625,917800
2021-03-17,221.75999450683594,225.52999877929688,220.30999755859375,225.49000549316406,222.7301788330078,939300
2021-03-18,227.00999450683594,236.44000244140625,225.6699981689453,226.89999389648438,224.12290954589844,1623900
2021-03-19,225.17999267578125,230.33999633789062,221.89999389648438,228.42999267578125,225.63417053222656,3287000
2021-03-22,228.4199981689453,230.0800018310547,225.8300018310547,229.17999267578125,226.375,918000
2021-03-23,227.7899932861328,229.16000366210938,220.82000732421875,221.57000732421875,218.858154296875,768100
2021-03-24,223.60000610351562,228.3800048828125,222.47000122070312,222.47000122070312,219.7471160888672,624700
2021-03-25,222.52999877929688,228.39999389648438,219.17999267578125,227.69000244140625,224.9032440185547,678900
2021-03-26,229.50999450683594,232.66000366210938,226.5399932861328,232.5800018310547,229.73338317871094,713900
2021-03-29,229.85000610351562,231.67999267578125,226.11000061035156,229.27999877929688,226.47378540039062,574100
2021-03-30,230.44000244140625,233.86000061035156,230.38999938964844,232.8000030517578,229.95069885253906,360100
2021-03-31,232.52999877929688,235.16000366210938,231.69000244140625,232.4499969482422,229.60499572753906,627500
2021-04-01,234.0500030517578,235.5500030517578,232.69000244140625,235.41000366210938,232.5287628173828,494700
2021-04-05,238.4499969482422,240.52000427246094,235.97000122070312,238.27999877929688,235.36363220214844,551600
2021-04-06,238.2899932861328,239.64999389648438,235.74000549316406,236.42999267578125,233.53627014160156,409800
2021-04-07,237.11000061035156,238.91000366210938,235.14999389648438,238.08999633789062,235.1759490966797,373600
2021-04-08,237.6699981689453,238.1999969482422,234.72000122070312,237.05999755859375,234.15855407714844,330500
2021-04-09,239.32000732421875,241.17999267578125,237.89999389648438,240.7899932861328,237.8428955078125,434500
2021-04-12,241.75,246.38999938964844,240.86000061035156,245.6699981689453,242.6631622314453,578500
2021-04-13,244.44000244140625,245.0500030517578,240.99000549316406,243.2899932861328,240.31231689453125,626900
2021-04-14,242.9199981689453,248.6300048828125,241.80999755859375,246.92999267578125,243.9077606201172,624200
2021-04-15,248.0399932861328,249.27000427246094,244.77000427246094,247.52000427246094,244.4905548095703,560900
2021-04-16,248.97999572753906,249.22000122070312,246.25999450683594,248.77000427246094,245.72525024414062,547300
2021-04-19,248.6999969482422,249.6699981689453,246.02999877929688,246.7100067138672,243.69044494628906,422400
2021-04-20,245.02000427246094,245.64999389648438,240.36000061035156,242.3800048828125,239.4134521484375,654400
2021-04-21,240.9499969482422,247.60000610351562,240.42999267578125,247.3300018310547,244.30287170410156,441000
2021-04-22,247.5399932861328,247.5399932861328,242.17999267578125,242.89999389648438,239.9270782470703,479100
2021-04-23,243.85000610351562,250.0,242.64999389648438,249.13999938964844,246.0906982421875,503000
2021-04-26,249.6300048828125,251.25999450683594,247.1699981689453,247.5,244.4707794189453,602600
2021-04-27,250.99000549316406,259.6400146484375,250.99000549316406,256.5299987792969,253.39027404785156,774000
2021-04-28,256.4100036621094,257.7200012207031,254.75999450683594,256.6199951171875,253.47914123535156,500500
2021-04-29,260.0,261.8399963378906,257.5299987792969,260.8399963378906,257.64752197265625,611100
2021-04-30,259.70001220703125,260.7799987792969,256.2699890136719,258.3999938964844,255.23736572265625,818000
2021-05-03,261.2300109863281,261.739990234375,256.92999267578125,257.8500061035156,254.69412231445312,748100
2021-05-04,256.0299987792969,258.3800048828125,252.0800018310547,257.5299987792969,254.37802124023438,745000
2021-05-05,259.9599914550781,262.8999938964844,257.19000244140625,261.25,258.052490234375,471800
2021-05-06,261.29998779296875,263.739990234375,258.4800109863281,263.6000061035156,260.37371826171875,492500
2021-05-07,259.7300109863281,266.4100036621094,258.8599853515625,265.6499938964844,263.5283508300781,495900
2021-05-10,266.4800109863281,269.2900085449219,264.05999755859375,264.1000061035156,261.99072265625,410500
2021-05-11,260.0899963378906,261.70001220703125,255.02000427246094,258.1499938964844,256.0882263183594,639900
2021-05-12,258.989990234375,261.45001220703125,249.61000061035156,250.83999633789062,248.8366241455078,779500
2021-05-13,249.60000610351562,256.05999755859375,249.60000610351562,253.9199981689453,251.8920135498047,664400
2021-05-14,254.9600067138672,260.2200012207031,252.99000549316406,258.3399963378906,256.2767028808594,509600
2021-05-17,256.760009765625,258.6300048828125,254.07000732421875,257.1499938964844,255.09622192382812,512500
2021-05-18,257.4200134277344,259.04998779296875,252.5,252.77999877929688,250.76113891601562,746800
2021-05-19,248.24000549316406,252.41000366210938,247.30999755859375,252.25999450683594,250.24526977539062,609000
2021-05-20,252.6300048828125,255.24000549316406,250.72000122070312,252.74000549316406,250.72145080566406,477700
2021-05-21,253.3800048828125,256.8900146484375,253.3800048828125,254.27000427246094,252.23924255371094,715400
2021-05-24,255.80999755859375,256.4800109863281,253.50999450683594,254.7100067138672,252.67572021484375,441800
2021-05-25,256.19000244140625,258.9800109863281,253.49000549316406,253.5,251.4753875732422,844500
2021-05-26,254.97999572753906,257.3900146484375,252.2899932861328,255.72999572753906,253.68756103515625,655100
2021-05-27,258.6400146484375,260.9599914550781,256.8399963378906,260.29998779296875,258.2210693359375,1849900
2021-05-28,261.30999755859375,261.5,256.8999938964844,259.8399963378906,257.7647399902344,625300
2021-06-01,263.1600036621094,263.7900085449219,260.4100036621094,262.2799987792969,260.1852722167969,599200
2021-06-02,262.2799987792969,263.05999755859375,259.1300048828125,262.69000244140625,260.59197998046875,463600
2021-06-03,261.8299865722656,266.45001220703125,260.9700012207031,263.82000732421875,261.7129821777344,514300
2021-06-04,263.6499938964844,265.57000732421875,261.3699951171875,265.4100036621094,263.2902526855469,377700
2021-06-07,266.82000732421875,266.82000732421875,264.3599853515625,264.8599853515625,262.74462890625,414900
2021-06-08,263.5299987792969,265.0799865722656,260.30999755859375,263.9100036621094,261.80224609375,462400
2021-06-09,262.260009765625,263.19000244140625,260.30999755859375,260.7200012207031,258.6377258300781,649600
2021-06-10,263.30999755859375,264.3900146484375,256.8500061035156,257.32000732421875,255.264892578125,496900
2021-06-11,258.1199951171875,259.07000732421875,257.2699890136719,258.55999755859375,256.4949645996094,560100
2021-06-14,258.260009765625,258.5,253.27000427246094,254.6199951171875,252.58642578125,903100
2021-06-15,254.00999450683594,256.8900146484375,252.13999938964844,254.9199981689453,252.884033203125,711500
2021-06-16,254.14999389648438,255.22999572753906,249.25,253.61000061035156,251.58450317382812,958100
2021-06-17,254.64999389648438,254.64999389648438,243.4600067138672,244.9600067138672,243.00360107421875,839300
2021-06-18,240.27999877929688,240.7100067138672,236.35000610351562,236.66000366210938,234.76988220214844,1336300
2021-06-21,239.27000427246094,242.27999877929688,238.72999572753906,241.35000610351562,239.42242431640625,632400
2021-06-22,241.42999267578125,244.74000549316406,239.1300048828125,242.97000122070312,241.02947998046875,906800
2021-06-23,242.99000549316406,244.49000549316406,241.3300018310547,243.07000732421875,241.12867736816406,629200
2021-06-24,245.36000061035156,246.0,242.41000366210938,245.44000244140625,243.47975158691406,572100
2021-06-25,246.75999450683594,249.88999938964844,246.0800018310547,248.63999938964844,246.65419006347656,2011000
2021-06-28,247.77999877929688,248.3300018310547,245.44000244140625,246.57000732421875,244.60073852539062,613000
2021-06-29,248.75,250.2899932861328,247.30999755859375,248.19000244140625,246.20779418945312,584900
2021-06-30,247.25999450683594,249.77999877929688,247.05999755859375,248.8800048828125,246.89227294921875,590300
2021-07-01,250.3699951171875,252.1999969482422,249.0500030517578,250.99000549316406,248.9854278564453,537200
2021-07-02,250.5399932861328,251.64999389648438,250.07000732421875,250.9199981689453,248.91598510742188,372200
2021-07-06,250.02000427246094,250.66000366210938,246.0,247.19000244140625,245.2157745361328,457600
2021-07-07,245.0500030517578,249.1300048828125,245.0500030517578,248.92999267578125,246.94186401367188,517500
2021-07-08,245.07000732421875,246.82000732421875,240.4199981689453,241.3300018310547,239.40257263183594,672700
2021-07-09,245.52999877929688,249.05999755859375,244.2100067138672,248.9499969482422,246.9617156982422,564500
2021-07-12,246.72999572753906,252.1699981689453,246.63999938964844,251.64999389648438,249.64013671875,443200
2021-07-13,251.57000732421875,251.97999572753906,248.63999938964844,249.60000610351562,247.6065216064453,395300
2021-07-14,249.25999450683594,251.32000732421875,245.0399932861328,246.85000610351562,244.8784942626953,422800
2021-07-15,244.8300018310547,250.8300018310547,244.67999267578125,248.86000061035156,246.8724365234375,452100
2021-07-16,249.6300048828125,250.1199951171875,246.66000366210938,246.77999877929688,244.8090362548828,486300
2021-07-19,241.9499969482422,242.22999572753906,236.5500030517578,238.11000061035156,236.2082977294922,478000
2021-07-20,237.88999938964844,247.3699951171875,237.88999938964844,245.82000732421875,243.85671997070312,486700
2021-07-21,248.4600067138672,252.77999877929688,247.7100067138672,251.1199951171875,249.1143798828125,475300
2021-07-22,250.13999938964844,250.52000427246094,246.6999969482422,246.8800048828125,244.9082489013672,457700
2021-07-23,248.1999969482422,250.69000244140625,247.83999633789062,248.88999938964844,246.90220642089844,445000
2021-07-26,249.49000549316406,252.44000244140625,248.52999877929688,251.14999389648438,249.14413452148438,368700
2021-07-27,241.74000549316406,252.30999755859375,241.74000549316406,249.5500030517578,247.55691528320312,714200
2021-07-28,251.5500030517578,254.27000427246094,248.88999938964844,252.05999755859375,250.046875,532300
2021-07-29,254.82000732421875,260.04998779296875,253.2899932861328,259.2099914550781,257.1397399902344,556700
2021-07-30,258.510009765625,261.9200134277344,257.3500061035156,257.55999755859375,255.50296020507812,457100
2021-08-02,259.6199951171875,263.1499938964844,257.8800048828125,258.4200134277344,256.3561096191406,444100
2021-08-03,259.04998779296875,260.5400085449219,254.61000061035156,259.8699951171875,257.79449462890625,380700
2021-08-04,257.3299865722656,260.0299987792969,255.2899932861328,255.55999755859375,253.5189208984375,339700
2021-08-05,257.6700134277344,261.70001220703125,256.5199890136719,261.69000244140625,259.5999755859375,370700
2021-08-06,263.3800048828125,266.42999267578125,262.45001220703125,265.5899963378906,264.6114196777344,379800
2021-08-09,264.92999267578125,267.0400085449219,262.5299987792969,265.6099853515625,264.63134765625,289700
2021-08-10,266.1199951171875,270.3900146484375,264.42999267578125,268.42999267578125,267.4409484863281,354100
2021-08-11,268.45001220703125,272.94000244140625,267.7300109863281,271.32000732421875,270.3203125,546400
2021-08-12,269.79998779296875,273.17999267578125,269.6099853515625,272.79998779296875,271.79486083984375,345800
2021-08-13,272.80999755859375,273.5899963378906,270.45001220703125,272.1700134277344,271.1672058105469,300400
2021-08-16,270.8399963378906,272.4100036621094,268.45001220703125,271.260009765625,270.26055908203125,321700
2021-08-17,268.9700012207031,270.8599853515625,265.69000244140625,268.7300109863281,267.7398681640625,397600
2021-08-18,267.44000244140625,269.25,263.6600036621094,264.0199890136719,263.0472106933594,413000
2021-08-19,260.07000732421875,264.4200134277344,258.6700134277344,260.3599853515625,259.40069580078125,467000
2021-08-20,260.6099853515625,263.6700134277344,259.7200012207031,261.6000061035156,260.6361389160156,511400
2021-08-23,263.0799865722656,266.3299865722656,262.0,265.0199890136719,264.04351806640625,471500
2021-08-24,265.57000732421875,268.7200012207031,265.29998779296875,268.1400146484375,267.15203857421875,282500
2021-08-25,269.2200012207031,274.2200012207031,268.4800109863281,272.67999267578125,271.67529296875,309500
2021-08-26,273.3399963378906,273.3399963378906,269.989990234375,270.0199890136719,269.02508544921875,355800
2021-08-27,270.8699951171875,276.5899963378906,270.5400085449219,276.4200134277344,275.40155029296875,578500
2021-08-30,277.6300048828125,277.95001220703125,272.7099914550781,272.7799987792969,271.7749328613281,286600
2021-08-31,272.9700012207031,274.5,271.42999267578125,272.9100036621094,271.9044494628906,609600
2021-09-01,272.45001220703125,273.1700134277344,268.5799865722656,272.2799987792969,271.2767639160156,439900
2021-09-02,273.5899963378906,274.6400146484375,272.2900085449219,273.94000244140625,272.9306640625,345900
2021-09-03,272.9800109863281,275.0,271.44000244140625,272.3500061035156,271.3465270996094,388200
2021-09-07,271.9700012207031,274.1099853515625,269.80999755859375,269.8399963378906,268.84576416015625,374900
2021-09-08,269.6499938964844,271.0,267.3299865722656,269.1000061035156,268.1084899902344,334400
2021-09-09,269.010009765625,273.2300109863281,268.5,269.54998779296875,268.55682373046875,351400
2021-09-10,272.2200012207031,272.2200012207031,266.6499938964844,266.7300109863281,265.74725341796875,370900
2021-09-13,270.010009765625,270.5199890136719,266.9700012207031,269.5899963378906,268.5966796875,372600
2021-09-14,269.94000244140625,271.3299865722656,265.8399963378906,266.5799865722656,265.5977783203125,432900
2021-09-15,267.0400085449219,273.07000732421875,266.0,271.2699890136719,270.2704772949219,540200
2021-09-16,272.2799987792969,273.6499938964844,268.7200012207031,271.25,270.2505798339844,390300
2021-09-17,270.4800109863281,273.7099914550781,267.70001220703125,269.54998779296875,268.55682373046875,1194200
2021-09-20,262.5299987792969,262.5299987792969,251.49000549316406,256.30999755859375,255.36561584472656,810000
2021-09-21,258.69000244140625,258.739990234375,252.1999969482422,253.5,252.56597900390625,519200
2021-09-22,257.20001220703125,260.75,255.8699951171875,259.1300048828125,258.17523193359375,442900
2021-09-23,261.95001220703125,270.2300109863281,261.9100036621094,267.75,266.7634582519531,425500
2021-09-24,267.29998779296875,272.17999267578125,267.25,271.3999938964844,270.4000244140625,385400
2021-09-27,272.17999267578125,278.4599914550781,272.17999267578125,277.6000061035156,276.5771789550781,493900
2021-09-28,276.94000244140625,279.0,270.7900085449219,271.1499938964844,270.15093994140625,509000
2021-09-29,272.1400146484375,273.1700134277344,269.55999755859375,270.7099914550781,269.7125549316406,331400
2021-09-30,272.5400085449219,273.260009765625,263.9800109863281,264.1199951171875,263.1468505859375,581300
2021-10-01,265.5199890136719,270.42999267578125,262.8900146484375,268.5299987792969,267.54058837890625,484200
2021-10-04,266.82000732421875,271.79998779296875,263.45001220703125,264.8900146484375,263.9140319824219,444600
2021-10-05,266.8699951171875,274.0199890136719,266.0400085449219,272.92999267578125,271.92437744140625,494800
2021-10-06,268.8699951171875,273.8399963378906,267.0299987792969,273.19000244140625,272.1834411621094,477000
2021-10-07,275.7300109863281,280.8900146484375,275.7300109863281,276.3500061035156,275.331787109375,512100
2021-10-08,276.6000061035156,281.6700134277344,275.54998779296875,279.1000061035156,278.0716552734375,380900
2021-10-11,278.8299865722656,284.0899963378906,277.17999267578125,277.2300109863281,276.20855712890625,400300
2021-10-12,277.9800109863281,280.7900085449219,274.5799865722656,279.489990234375,278.460205078125,397700
2021-10-13,279.3500061035156,279.739990234375,272.9800109863281,278.3500061035156,277.3244323730469,356400
2021-10-14,282.1499938964844,285.94000244140625,280.1499938964844,285.8299865722656,284.7768249511719,456400
2021-10-15,289.42999267578125,292.29998779296875,287.4800109863281,289.8699951171875,288.8019714355469,466000
2021-10-18,289.239990234375,290.6000061035156,286.8999938964844,289.010009765625,287.9451599121094,343200
2021-10-19,290.8500061035156,293.75,289.5,293.17999267578125,292.0997619628906,304300
2021-10-20,292.1099853515625,297.3800048828125,291.4100036621094,296.7300109863281,295.6366882324219,322500
2021-10-21,296.20001220703125,298.0,294.7699890136719,296.1099853515625,295.0189514160156,346200
2021-10-22,296.6199951171875,298.94000244140625,295.32000732421875,298.20001220703125,297.1012878417969,607000
2021-10-25,299.29998779296875,300.5799865722656,297.1099853515625,298.0,296.9020080566406,451100
2021-10-26,299.760009765625,301.0,297.30999755859375,297.30999755859375,296.21453857421875,480300
2021-10-27,305.0,307.54998779296875,295.5,296.32000732421875,295.22821044921875,595900
2021-10-28,297.8800048828125,303.6099853515625,297.8800048828125,303.5299987792969,302.41162109375,559500
2021-10-29,302.6400146484375,306.260009765625,300.6600036621094,302.1300048828125,301.0168151855469,533300
2021-11-01,303.4800109863281,305.9700012207031,301.5899963378906,305.7699890136719,304.64337158203125,381700
2021-11-02,306.0,309.989990234375,305.760009765625,307.8699951171875,306.73565673828125,572000
2021-11-03,305.8399963378906,311.17999267578125,305.8399963378906,310.239990234375,309.0968933105469,386800
2021-11-04,309.70001220703125,309.9800109863281,303.7099914550781,306.69000244140625,305.55999755859375,439600
2021-11-05,308.29998779296875,310.260009765625,304.8800048828125,305.239990234375,305.239990234375,402800
2021-11-08,307.1499938964844,309.1000061035156,305.7300109863281,306.92999267578125,306.92999267578125,395200
2021-11-09,305.1199951171875,306.8900146484375,302.54998779296875,305.20001220703125,305.20001220703125,496700
2021-11-10,303.489990234375,308.25,302.20001220703125,304.8299865722656,304.8299865722656,395700
2021-11-11,304.3500061035156,308.1199951171875,303.5400085449219,306.1099853515625,306.1099853515625,346000
2021-11-12,305.9800109863281,309.05999755859375,304.20001220703125,308.5299987792969,308.5299987792969,328100
2021-11-15,308.8500061035156,310.54998779296875,306.8299865722656,307.67999267578125,307.67999267578125,376900
2021-11-16,308.0799865722656,312.1499938964844,305.6000061035156,308.67999267578125,308.67999267578125,456500
2021-11-17,308.0,308.54998779296875,301.5799865722656,302.4100036621094,302.4100036621094,565300
2021-11-18,304.1000061035156,305.4599914550781,300.2300109863281,303.1700134277344,303.1700134277344,414800
2021-11-19,300.04998779296875,301.92999267578125,295.0899963378906,299.54998779296875,299.54998779296875,781000
2021-11-22,303.2200012207031,306.4100036621094,299.07000732421875,301.30999755859375,301.30999755859375,580000
2021-11-23,301.3500061035156,304.6300048828125,299.7200012207031,303.9700012207031,303.9700012207031,513600
2021-11-24,301.5299987792969,303.7699890136719,299.17999267578125,302.4599914550781,302.4599914550781,435100
2021-11-26,291.75,294.9700012207031,285.510009765625,291.739990234375,291.739990234375,499200
2021-11-29,297.6499938964844,297.6499938964844,288.4100036621094,293.7099914550781,293.7099914550781,574000
2021-11-30,289.0199890136719,291.6499938964844,285.29998779296875,289.6000061035156,289.6000061035156,2654100
2021-12-01,296.45001220703125,299.3599853515625,284.7200012207031,284.94000244140625,284.94000244140625,827100
2021-12-02,287.70001220703125,297.2799987792969,286.20001220703125,295.7799987792969,295.7799987792969,549000
2021-12-03,297.20001220703125,297.57000732421875,286.3900146484375,290.20001220703125,290.20001220703125,656000