Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,1678.27001953125,1709.239990234375,1671.969970703125,1701.300048828125,1701.300048828125,324900
2020-07-27,1690.6400146484375,1711.8800048828125,1671.010009765625,1702.8299560546875,1702.8299560546875,223900
2020-07-28,1696.3399658203125,1702.8399658203125,1677.2900390625,1681.75,1681.75,210600
2020-07-29,1688.8599853515625,1724.4000244140625,1676.949951171875,1707.5400390625,1707.5400390625,311300
2020-07-30,1683.800048828125,1699.2099609375,1657.1600341796875,1687.739990234375,1687.739990234375,205400
2020-07-31,1687.8699951171875,1692.25,1625.6099853515625,1662.1300048828125,1662.1300048828125,305200
2020-08-03,1665.9100341796875,1669.8900146484375,1634.68994140625,1650.239990234375,1650.239990234375,201300
2020-08-04,1641.0,1680.0,1635.3499755859375,1675.1300048828125,1675.1300048828125,240200
2020-08-05,1700.1300048828125,1734.4300537109375,1683.3900146484375,1724.77001953125,1724.77001953125,314400
2020-08-06,1702.0,1765.97998046875,1700.72998046875,1751.7900390625,1751.7900390625,451100
2020-08-07,1813.4000244140625,1821.449951171875,1742.0,1754.47998046875,1754.47998046875,566000
2020-08-10,1760.0,1785.8900146484375,1731.050048828125,1768.5799560546875,1768.5799560546875,357100
2020-08-11,1818.27001953125,1847.4200439453125,1800.010009765625,1805.0999755859375,1805.0999755859375,476000
2020-08-12,1816.300048828125,1828.0,1805.5,1808.0699462890625,1808.0699462890625,274200
2020-08-13,1799.06005859375,1823.97998046875,1789.0,1792.969970703125,1792.969970703125,220200
2020-08-14,1780.0,1787.219970703125,1768.27001953125,1778.8699951171875,1778.8699951171875,262500
2020-08-17,1792.3900146484375,1792.3900146484375,1750.0,1752.9200439453125,1752.9200439453125,244500
2020-08-18,1750.0,1792.0,1744.1300048828125,1778.9100341796875,1778.9100341796875,238900
2020-08-19,1783.010009765625,1807.0899658203125,1760.3199462890625,1767.469970703125,1767.469970703125,311600
2020-08-20,1751.9000244140625,1774.949951171875,1746.010009765625,1768.68994140625,1768.68994140625,245900
2020-08-21,1763.0,1785.050048828125,1754.6700439453125,1779.3699951171875,1779.3699951171875,270400
2020-08-24,1803.56005859375,1837.719970703125,1796.93994140625,1834.43994140625,1834.43994140625,362400
2020-08-25,1836.02001953125,1858.2900390625,1816.4100341796875,1853.800048828125,1853.800048828125,313200
2020-08-26,1838.800048828125,1883.969970703125,1835.010009765625,1866.969970703125,1866.969970703125,394400
2020-08-27,1892.5799560546875,1924.8599853515625,1874.27001953125,1893.5,1893.5,398900
2020-08-28,1896.1500244140625,1955.6099853515625,1895.22998046875,1945.25,1945.25,320800
2020-08-31,1922.469970703125,1936.5,1908.1300048828125,1910.449951171875,1910.449951171875,321200
2020-09-01,1905.1300048828125,1937.0,1899.72998046875,1928.8599853515625,1928.8599853515625,315900
2020-09-02,1940.0,1955.4000244140625,1895.6500244140625,1948.72998046875,1948.72998046875,335300
2020-09-03,1952.1500244140625,1966.219970703125,1909.8900146484375,1945.449951171875,1945.449951171875,428100
2020-09-04,1947.969970703125,1962.5999755859375,1906.0799560546875,1917.739990234375,1917.739990234375,379300
2020-09-08,1886.8599853515625,1930.0799560546875,1882.93994140625,1891.5999755859375,1891.5999755859375,346900
2020-09-09,1887.550048828125,1910.0799560546875,1823.4000244140625,1871.0699462890625,1871.0699462890625,460900
2020-09-10,1871.0,1901.9000244140625,1811.739990234375,1816.5899658203125,1816.5899658203125,341800
2020-09-11,1813.52001953125,1835.02001953125,1769.97998046875,1783.739990234375,1783.739990234375,382800
2020-09-14,1803.0,1805.449951171875,1774.5999755859375,1784.5899658203125,1784.5899658203125,377000
2020-09-15,1797.4100341796875,1817.739990234375,1785.0,1787.0,1787.0,268000
2020-09-16,1800.0,1837.8299560546875,1787.9000244140625,1806.6600341796875,1806.6600341796875,382300
2020-09-17,1783.18994140625,1805.8399658203125,1756.489990234375,1787.2099609375,1787.2099609375,480600
2020-09-18,1791.1600341796875,1794.52001953125,1720.0,1732.280029296875,1732.280029296875,629300
2020-09-21,1676.199951171875,1688.0899658203125,1632.1700439453125,1652.3900146484375,1652.3900146484375,656100
2020-09-22,1659.219970703125,1679.3399658203125,1625.0,1674.0,1674.0,434000
2020-09-23,1692.0999755859375,1693.0899658203125,1633.739990234375,1638.469970703125,1638.469970703125,288900
2020-09-24,1617.280029296875,1680.3499755859375,1601.010009765625,1650.5699462890625,1650.5699462890625,394100
2020-09-25,1635.0,1660.739990234375,1612.0,1657.77001953125,1657.77001953125,302600
2020-09-28,1694.989990234375,1729.25,1671.25,1700.4000244140625,1700.4000244140625,296300
2020-09-29,1700.1500244140625,1712.27001953125,1670.4100341796875,1672.97998046875,1672.97998046875,228400
2020-09-30,1682.6400146484375,1729.7900390625,1679.0,1710.6800537109375,1710.6800537109375,326100
2020-10-01,1735.5400390625,1750.0,1730.0,1742.97998046875,1742.97998046875,339500
2020-10-02,1698.989990234375,1720.0,1684.030029296875,1710.7099609375,1710.7099609375,269900
2020-10-05,1705.280029296875,1720.469970703125,1662.469970703125,1706.7900390625,1706.7900390625,317000
2020-10-06,1714.0899658203125,1759.030029296875,1700.0999755859375,1709.7099609375,1709.7099609375,330400
2020-10-07,1724.0,1761.1800537109375,1720.0,1758.8499755859375,1758.8499755859375,215500
2020-10-08,1770.06005859375,1794.530029296875,1753.0,1788.81005859375,1788.81005859375,262900
2020-10-09,1807.0,1828.81005859375,1786.7099609375,1817.8900146484375,1817.8900146484375,264900
2020-10-12,1830.8299560546875,1866.0,1826.6600341796875,1845.0,1845.0,357000
2020-10-13,1840.0,1846.97998046875,1771.8699951171875,1780.969970703125,1780.969970703125,426200
2020-10-14,1783.3800048828125,1791.1700439453125,1730.8800048828125,1732.5999755859375,1732.5999755859375,316800
2020-10-15,1700.0,1711.1600341796875,1686.4200439453125,1702.1099853515625,1702.1099853515625,321600
2020-10-16,1704.0,1712.8399658203125,1667.5799560546875,1667.8699951171875,1667.8699951171875,416200
2020-10-19,1679.75,1686.469970703125,1652.3699951171875,1653.02001953125,1653.02001953125,317900
2020-10-20,1673.0,1688.72998046875,1661.0999755859375,1671.7099609375,1671.7099609375,292600
2020-10-21,1660.0,1704.260009765625,1657.3800048828125,1702.030029296875,1702.030029296875,284500
2020-10-22,1714.18994140625,1797.3699951171875,1702.3800048828125,1792.02001953125,1792.02001953125,475100
2020-10-23,1800.7900390625,1826.1600341796875,1788.949951171875,1823.550048828125,1823.550048828125,316800
2020-10-26,1775.1300048828125,1793.27001953125,1714.1199951171875,1749.2900390625,1749.2900390625,294900
2020-10-27,1738.56005859375,1745.0,1685.3599853515625,1697.7099609375,1697.7099609375,244900
2020-10-28,1663.1700439453125,1669.97998046875,1602.550048828125,1605.050048828125,1605.050048828125,420800
2020-10-29,1600.0,1643.0999755859375,1589.0,1630.260009765625,1630.260009765625,340900
2020-10-30,1620.780029296875,1634.9599609375,1591.0999755859375,1622.5,1622.5,411100
2020-11-02,1653.5,1653.5,1598.010009765625,1604.1300048828125,1604.1300048828125,342700
2020-11-03,1622.7900390625,1682.3299560546875,1598.780029296875,1669.5799560546875,1669.5799560546875,341100
2020-11-04,1702.969970703125,1751.8299560546875,1674.800048828125,1713.3199462890625,1713.3199462890625,423200
2020-11-05,1734.010009765625,1783.1700439453125,1734.010009765625,1768.31005859375,1768.31005859375,388200
2020-11-06,1721.0400390625,1796.010009765625,1701.0899658203125,1783.75,1783.75,452300
2020-11-09,2049.0,2128.02001953125,2013.219970703125,2118.239990234375,2118.239990234375,1649300
2020-11-10,2079.590087890625,2103.0,1989.6099853515625,2007.43994140625,2007.43994140625,738500
2020-11-11,1996.949951171875,2008.0,1955.699951171875,2000.02001953125,2000.02001953125,441300
2020-11-12,1975.0,1990.0,1953.1500244140625,1962.9200439453125,1962.9200439453125,381500
2020-11-13,1970.0,2069.889892578125,1970.0,2052.8701171875,2052.8701171875,445500
2020-11-16,2117.8701171875,2121.989990234375,2060.780029296875,2109.610107421875,2109.610107421875,845900
2020-11-17,2080.0,2091.52001953125,2057.9599609375,2081.25,2081.25,339100
2020-11-18,2076.0,2103.510009765625,2044.02001953125,2044.5999755859375,2044.5999755859375,376700
2020-11-19,2022.8399658203125,2054.97998046875,2000.0,2010.969970703125,2010.969970703125,388800
2020-11-20,2017.5999755859375,2036.52001953125,1987.8399658203125,1992.77001953125,1992.77001953125,307800
2020-11-23,2004.8699951171875,2042.06005859375,2000.0,2019.8399658203125,2019.8399658203125,336500
2020-11-24,2050.0,2107.030029296875,2026.6099853515625,2103.449951171875,2103.449951171875,445600
2020-11-25,2108.739990234375,2118.9599609375,2043.8499755859375,2063.800048828125,2063.800048828125,215900
2020-11-27,2067.860107421875,2083.719970703125,2048.280029296875,2052.669921875,2052.669921875,117200
2020-11-30,2057.669921875,2058.0,2019.8699951171875,2028.449951171875,2028.449951171875,335500
2020-12-01,2047.2099609375,2088.85009765625,2030.0,2052.669921875,2052.669921875,295100
2020-12-02,2052.669921875,2097.989990234375,2036.8800048828125,2078.419921875,2078.419921875,247700
2020-12-03,2096.800048828125,2122.030029296875,2065.179931640625,2096.6298828125,2096.6298828125,337300
2020-12-04,2103.699951171875,2138.969970703125,2090.0,2125.030029296875,2125.030029296875,339500
2020-12-07,2119.969970703125,2137.429931640625,2085.0,2128.780029296875,2128.780029296875,321500
2020-12-08,2093.06005859375,2128.2099609375,2082.449951171875,2086.64990234375,2086.64990234375,342300
2020-12-09,2100.469970703125,2170.030029296875,2076.81005859375,2107.110107421875,2107.110107421875,697900
2020-12-10,2094.989990234375,2151.580078125,2079.18994140625,2104.8701171875,2104.8701171875,380200
2020-12-11,2090.219970703125,2104.02001953125,2050.1298828125,2089.2099609375,2089.2099609375,354500
2020-12-14,2120.090087890625,2143.06005859375,2065.080078125,2066.010009765625,2066.010009765625,339200
2020-12-15,2078.219970703125,2105.820068359375,2055.010009765625,2098.050048828125,2098.050048828125,314700
2020-12-16,2118.199951171875,2118.199951171875,2077.39990234375,2098.7099609375,2098.7099609375,238600
2020-12-17,2117.949951171875,2126.949951171875,2070.52001953125,2113.429931640625,2113.429931640625,295300
2020-12-18,2118.75,2118.75,2087.929931640625,2099.64990234375,2099.64990234375,536200
2020-12-21,2050.0,2071.820068359375,2024.02001953125,2068.199951171875,2068.199951171875,357100
2020-12-22,2068.35009765625,2069.360107421875,2031.3900146484375,2052.820068359375,2052.820068359375,198800
2020-12-23,2055.389892578125,2114.14990234375,2050.429931640625,2100.85009765625,2100.85009765625,314700
2020-12-24,2119.0,2119.0,2081.0,2088.35009765625,2088.35009765625,182500
2020-12-28,2129.449951171875,2152.260009765625,2124.4599609375,2137.919921875,2137.919921875,251000
2020-12-29,2165.97998046875,2200.0,2153.9599609375,2185.39990234375,2185.39990234375,341900
2020-12-30,2200.0,2214.010009765625,2174.969970703125,2205.260009765625,2205.260009765625,229700
2020-12-31,2198.070068359375,2227.969970703125,2185.0,2227.27001953125,2227.27001953125,176600
2021-01-04,2250.0,2257.18994140625,2121.2099609375,2164.080078125,2164.080078125,334000
2021-01-05,2164.0,2225.93994140625,2154.56005859375,2188.070068359375,2188.070068359375,348200
2021-01-06,2175.889892578125,2288.489990234375,2160.0,2249.81005859375,2249.81005859375,393400
2021-01-07,2278.14990234375,2288.0,2219.77001953125,2239.85009765625,2239.85009765625,299700
2021-01-08,2256.340087890625,2289.97998046875,2248.469970703125,2281.5400390625,2281.5400390625,310500
2021-01-11,2252.429931640625,2290.0400390625,2214.030029296875,2221.27001953125,2221.27001953125,320600
2021-01-12,2237.360107421875,2243.639892578125,2191.6298828125,2196.340087890625,2196.340087890625,259400
2021-01-13,2168.39990234375,2208.080078125,2168.39990234375,2182.419921875,2182.419921875,239600
2021-01-14,2185.27001953125,2215.780029296875,2178.77001953125,2182.590087890625,2182.590087890625,273100
2021-01-15,2179.2900390625,2179.2900390625,2116.0,2119.22998046875,2119.22998046875,340800
2021-01-19,2135.0,2169.949951171875,2108.9599609375,2163.0400390625,2163.0400390625,274900
2021-01-20,2179.97998046875,2179.97998046875,2124.56005859375,2160.050048828125,2160.050048828125,339000
2021-01-21,2140.89990234375,2157.010009765625,2105.0,2109.93994140625,2109.93994140625,460800
2021-01-22,2101.830078125,2109.510009765625,2065.0,2066.239990234375,2066.239990234375,356700
2021-01-25,2044.8599853515625,2060.35009765625,1947.0899658203125,2018.4300537109375,2018.4300537109375,879500
2021-01-26,2033.3699951171875,2056.72998046875,1974.6500244140625,1983.1600341796875,1983.1600341796875,447600
2021-01-27,1949.3299560546875,1975.9599609375,1860.72998046875,1886.0899658203125,1886.0899658203125,705600
2021-01-28,1979.0400390625,2048.77001953125,1935.8800048828125,2034.0999755859375,2034.0999755859375,843300
2021-01-29,2036.0,2040.0,1938.800048828125,1944.3299560546875,1944.3299560546875,536200
2021-02-01,1996.18994140625,2006.3800048828125,1965.0,1990.4599609375,1990.4599609375,478700
2021-02-02,2035.0,2112.909912109375,2025.4100341796875,2065.530029296875,2065.530029296875,440700
2021-02-03,2079.530029296875,2094.800048828125,2024.719970703125,2027.300048828125,2027.300048828125,352600
2021-02-04,2036.18994140625,2085.89990234375,2015.6600341796875,2082.93994140625,2082.93994140625,355200
2021-02-05,2109.2900390625,2129.989990234375,2073.8798828125,2096.419921875,2096.419921875,238400
2021-02-08,2117.050048828125,2131.659912109375,2070.7900390625,2099.56005859375,2099.56005859375,219000
2021-02-09,2082.8798828125,2104.85009765625,2051.639892578125,2085.280029296875,2085.280029296875,229700
2021-02-10,2116.300048828125,2161.2099609375,2091.179931640625,2141.760009765625,2141.760009765625,334100
2021-02-11,2145.340087890625,2183.659912109375,2132.840087890625,2159.260009765625,2159.260009765625,258300
2021-02-12,2126.35009765625,2188.989990234375,2110.010009765625,2150.580078125,2150.580078125,210600
2021-02-16,2139.18994140625,2198.030029296875,2133.7099609375,2184.159912109375,2184.159912109375,242400
2021-02-17,2183.389892578125,2237.949951171875,2174.14990234375,2233.77001953125,2233.77001953125,287700
2021-02-18,2190.030029296875,2275.909912109375,2190.030029296875,2259.7900390625,2259.7900390625,317000
2021-02-19,2273.0,2322.0400390625,2259.85009765625,2293.050048828125,2293.050048828125,353500
2021-02-22,2265.669921875,2392.969970703125,2265.669921875,2350.02001953125,2350.02001953125,504100
2021-02-23,2348.360107421875,2367.0,2292.169921875,2359.3701171875,2359.3701171875,515300
2021-02-24,2343.77001953125,2450.260009765625,2324.179931640625,2443.5,2443.5,610000
2021-02-25,2419.929931640625,2438.949951171875,2261.469970703125,2273.199951171875,2273.199951171875,751800
2021-02-26,2343.89990234375,2345.0,2251.7099609375,2328.510009765625,2328.510009765625,503900
2021-03-01,2372.989990234375,2382.300048828125,2300.2099609375,2320.5,2320.5,359900
2021-03-02,2338.0,2342.0,2275.0,2282.2099609375,2282.2099609375,310000
2021-03-03,2286.22998046875,2334.93994140625,2272.139892578125,2275.0,2275.0,364500
2021-03-04,2277.169921875,2277.169921875,2163.39990234375,2219.35009765625,2219.35009765625,484100
2021-03-05,2235.77001953125,2312.800048828125,2178.8798828125,2307.10009765625,2307.10009765625,435300
2021-03-08,2303.429931640625,2412.340087890625,2298.360107421875,2368.739990234375,2368.739990234375,564000
2021-03-09,2380.139892578125,2441.75,2344.010009765625,2366.7900390625,2366.7900390625,481700
2021-03-10,2379.35009765625,2420.0,2363.909912109375,2369.320068359375,2369.320068359375,443900
2021-03-11,2398.280029296875,2447.469970703125,2343.780029296875,2362.06005859375,2362.06005859375,512200
2021-03-12,2358.989990234375,2412.830078125,2350.8798828125,2401.0400390625,2401.0400390625,404600
2021-03-15,2412.760009765625,2443.52001953125,2374.010009765625,2439.5,2439.5,468800
2021-03-16,2416.35009765625,2429.530029296875,2380.010009765625,2396.56005859375,2396.56005859375,360700
2021-03-17,2373.5,2469.580078125,2370.0,2461.780029296875,2461.780029296875,394400
2021-03-18,2428.030029296875,2447.4599609375,2344.0,2346.949951171875,2346.949951171875,498000
2021-03-19,2332.820068359375,2350.090087890625,2265.81005859375,2287.739990234375,2287.739990234375,637600
2021-03-22,2340.0,2340.0,2225.0,2231.889892578125,2231.889892578125,531300
2021-03-23,2250.6201171875,2250.6201171875,2184.469970703125,2215.0,2215.0,501900
2021-03-24,2231.800048828125,2278.0,2199.010009765625,2202.72998046875,2202.72998046875,441000
2021-03-25,2186.699951171875,2282.8798828125,2173.0,2268.909912109375,2268.909912109375,421300
2021-03-26,2275.93994140625,2329.330078125,2246.639892578125,2323.530029296875,2323.530029296875,377000
2021-03-29,2311.0,2375.0,2307.409912109375,2351.360107421875,2351.360107421875,341400
2021-03-30,2343.25,2370.22998046875,2316.7900390625,2334.889892578125,2334.889892578125,250400
2021-03-31,2345.679931640625,2363.919921875,2319.31005859375,2329.840087890625,2329.840087890625,530800
2021-04-01,2354.280029296875,2389.72998046875,2348.22998046875,2382.4599609375,2382.4599609375,248200
2021-04-05,2410.0,2436.8798828125,2386.860107421875,2409.179931640625,2409.179931640625,342300
2021-04-06,2415.0,2447.409912109375,2407.22998046875,2422.0,2422.0,411100
2021-04-07,2429.06005859375,2440.2099609375,2395.570068359375,2410.639892578125,2410.639892578125,235500
2021-04-08,2392.0,2435.429931640625,2392.0,2427.989990234375,2427.989990234375,222000
2021-04-09,2434.0,2454.719970703125,2405.550048828125,2450.06005859375,2450.06005859375,239800
2021-04-12,2436.0,2450.199951171875,2396.489990234375,2409.050048828125,2409.050048828125,551400
2021-04-13,2403.919921875,2415.7900390625,2367.14990234375,2404.2900390625,2404.2900390625,789700
2021-04-14,2413.10009765625,2482.820068359375,2407.47998046875,2454.219970703125,2454.219970703125,939600
2021-04-15,2467.5400390625,2468.929931640625,2426.179931640625,2433.2099609375,2433.2099609375,639300
2021-04-16,2443.72998046875,2489.409912109375,2435.830078125,2476.89990234375,2476.89990234375,783500
2021-04-19,2480.429931640625,2488.320068359375,2443.110107421875,2456.199951171875,2456.199951171875,327000
2021-04-20,2433.75,2436.489990234375,2317.2900390625,2345.0,2345.0,477700
2021-04-21,2359.919921875,2365.989990234375,2343.06005859375,2357.72998046875,2357.72998046875,280800
2021-04-22,2353.719970703125,2395.0,2343.0,2347.050048828125,2347.050048828125,287500
2021-04-23,2367.18994140625,2404.330078125,2350.4599609375,2395.429931640625,2395.429931640625,253700
2021-04-26,2424.889892578125,2460.929931640625,2407.0,2458.25,2458.25,323300
2021-04-27,2458.0,2469.1201171875,2441.669921875,2464.14990234375,2464.14990234375,220700
2021-04-28,2475.0,2514.989990234375,2461.0,2505.10009765625,2505.10009765625,323500
2021-04-29,2507.469970703125,2516.0,2476.010009765625,2501.429931640625,2501.429931640625,218800
2021-04-30,2497.699951171875,2497.699951171875,2436.139892578125,2466.080078125,2466.080078125,328100
2021-05-03,2484.070068359375,2486.989990234375,2435.31005859375,2440.43994140625,2440.43994140625,190100
2021-05-04,2409.7900390625,2427.820068359375,2368.830078125,2382.93994140625,2382.93994140625,339100
2021-05-05,2402.050048828125,2403.75,2327.18994140625,2337.919921875,2337.919921875,381500
2021-05-06,2297.7099609375,2324.0,2255.14990234375,2279.35009765625,2279.35009765625,432700
2021-05-07,2312.239990234375,2361.419921875,2290.739990234375,2327.080078125,2327.080078125,381600
2021-05-10,2331.639892578125,2333.0,2261.68994140625,2263.10009765625,2263.10009765625,382900
2021-05-11,2230.0,2262.77001953125,2205.080078125,2247.679931640625,2247.679931640625,418900
2021-05-12,2231.31005859375,2236.550048828125,2163.47998046875,2172.25,2172.25,417100
2021-05-13,2193.949951171875,2235.669921875,2162.14990234375,2207.27001953125,2207.27001953125,299500
2021-05-14,2251.1201171875,2291.85009765625,2227.409912109375,2282.47998046875,2282.47998046875,340400
2021-05-17,2261.5400390625,2275.5,2211.590087890625,2223.14990234375,2223.14990234375,322300
2021-05-18,2231.550048828125,2252.60009765625,2210.60009765625,2211.6201171875,2211.6201171875,344600
2021-05-19,2167.2900390625,2272.7099609375,2161.780029296875,2270.010009765625,2270.010009765625,405800
2021-05-20,2279.840087890625,2309.760009765625,2260.909912109375,2306.050048828125,2306.050048828125,311900
2021-05-21,2324.570068359375,2336.300048828125,2268.340087890625,2293.3798828125,2293.3798828125,263200
2021-05-24,2301.719970703125,2356.14990234375,2300.199951171875,2348.47998046875,2348.47998046875,332500
2021-05-25,2357.5,2373.8798828125,2329.2900390625,2339.010009765625,2339.010009765625,278100
2021-05-26,2366.489990234375,2372.699951171875,2341.610107421875,2347.0,2347.0,293900
2021-05-27,2360.77001953125,2360.77001953125,2326.68994140625,2334.780029296875,2334.780029296875,689000
2021-05-28,2339.840087890625,2367.81005859375,2315.47998046875,2361.550048828125,2361.550048828125,232300
2021-06-01,2380.0,2380.2900390625,2316.050048828125,2328.280029296875,2328.280029296875,316000
2021-06-02,2339.699951171875,2356.5,2310.7099609375,2317.919921875,2317.919921875,292700
2021-06-03,2293.419921875,2327.050048828125,2262.0,2295.81005859375,2295.81005859375,283300
2021-06-04,2304.780029296875,2328.4599609375,2304.239990234375,2315.68994140625,2315.68994140625,173700
2021-06-07,2319.830078125,2341.1201171875,2291.56005859375,2298.52001953125,2298.52001953125,198800
2021-06-08,2300.419921875,2319.52001953125,2290.179931640625,2303.739990234375,2303.739990234375,233900
2021-06-09,2300.0,2330.340087890625,2294.760009765625,2314.06005859375,2314.06005859375,266400
2021-06-10,2307.330078125,2328.75,2282.8701171875,2324.449951171875,2324.449951171875,269400
2021-06-11,2313.89990234375,2327.929931640625,2293.419921875,2304.3701171875,2304.3701171875,291700
2021-06-14,2311.8701171875,2315.669921875,2290.85009765625,2305.0400390625,2305.0400390625,190200
2021-06-15,2302.3701171875,2333.0,2283.820068359375,2301.9599609375,2301.9599609375,212100
2021-06-16,2312.02001953125,2319.35009765625,2284.679931640625,2298.22998046875,2298.22998046875,167900
2021-06-17,2296.139892578125,2318.989990234375,2287.449951171875,2294.0,2294.0,247800
2021-06-18,2283.090087890625,2299.02001953125,2230.52001953125,2242.610107421875,2242.610107421875,482900
2021-06-21,2253.889892578125,2276.7099609375,2231.22998046875,2263.070068359375,2263.070068359375,203000
2021-06-22,2267.889892578125,2276.64990234375,2239.0,2250.89990234375,2250.89990234375,214400
2021-06-23,2251.0400390625,2261.030029296875,2232.72998046875,2246.280029296875,2246.280029296875,162200
2021-06-24,2267.68994140625,2267.969970703125,2234.550048828125,2246.22998046875,2246.22998046875,212300
2021-06-25,2257.89990234375,2299.3798828125,2246.4599609375,2281.659912109375,2281.659912109375,337200
2021-06-28,2249.75,2260.0,2171.610107421875,2204.550048828125,2204.550048828125,612200
2021-06-29,2192.320068359375,2196.8701171875,2165.89990234375,2172.18994140625,2172.18994140625,517700
2021-06-30,2178.5400390625,2220.0,2175.0,2188.090087890625,2188.090087890625,414700
2021-07-01,2194.669921875,2224.0,2194.669921875,2210.02001953125,2210.02001953125,245200
2021-07-02,2220.1298828125,2246.590087890625,2215.300048828125,2238.889892578125,2238.889892578125,243300
2021-07-06,2233.760009765625,2243.169921875,2217.9599609375,2222.320068359375,2222.320068359375,302200
2021-07-07,2224.919921875,2227.449951171875,2153.030029296875,2166.77001953125,2166.77001953125,273200
2021-07-08,2150.14990234375,2184.590087890625,2126.280029296875,2163.919921875,2163.919921875,299600
2021-07-09,2179.3798828125,2205.340087890625,2160.449951171875,2194.989990234375,2194.989990234375,296200
2021-07-12,2182.06005859375,2206.179931640625,2166.5,2204.0,2204.0,302200
2021-07-13,2204.39990234375,2228.739990234375,2185.81005859375,2188.43994140625,2188.43994140625,394900
2021-07-14,2206.02001953125,2218.10009765625,2175.889892578125,2176.6201171875,2176.6201171875,211500
2021-07-15,2173.0,2183.31005859375,2145.5,2169.389892578125,2169.389892578125,271900
2021-07-16,2183.889892578125,2186.47998046875,2139.699951171875,2144.719970703125,2144.719970703125,187700
2021-07-19,2101.7099609375,2121.669921875,2058.679931640625,2067.550048828125,2067.550048828125,456500
2021-07-20,2067.550048828125,2141.449951171875,2053.570068359375,2130.429931640625,2130.429931640625,314000
2021-07-21,2143.68994140625,2198.550048828125,2143.68994140625,2194.030029296875,2194.030029296875,270400
2021-07-22,2191.5400390625,2204.6298828125,2170.0,2194.409912109375,2194.409912109375,248800
2021-07-23,2193.050048828125,2214.179931640625,2182.4599609375,2202.570068359375,2202.570068359375,215300
2021-07-26,2203.8798828125,2236.090087890625,2199.449951171875,2230.699951171875,2230.699951171875,251100
2021-07-27,2227.679931640625,2249.699951171875,2203.1201171875,2246.18994140625,2246.18994140625,311300
2021-07-28,2250.0,2264.639892578125,2213.22998046875,2226.330078125,2226.330078125,302200
2021-07-29,2244.4599609375,2247.340087890625,2212.489990234375,2214.340087890625,2214.340087890625,283500
2021-07-30,2198.60009765625,2205.18994140625,2170.030029296875,2178.260009765625,2178.260009765625,276700
2021-08-02,2191.679931640625,2235.969970703125,2160.18994140625,2170.93994140625,2170.93994140625,252700
2021-08-03,2173.590087890625,2187.090087890625,2116.02001953125,2139.2900390625,2139.2900390625,269700
2021-08-04,2131.7900390625,2148.590087890625,2079.169921875,2085.639892578125,2085.639892578125,391600
2021-08-05,2149.989990234375,2228.2900390625,2135.06005859375,2207.7099609375,2207.7099609375,438400
2021-08-06,2207.830078125,2229.969970703125,2152.419921875,2182.97998046875,2182.97998046875,457900
2021-08-09,2182.969970703125,2182.969970703125,2130.39990234375,2157.780029296875,2157.780029296875,274000
2021-08-10,2157.780029296875,2202.989990234375,2157.780029296875,2200.469970703125,2200.469970703125,277500
2021-08-11,2194.77001953125,2209.919921875,2168.820068359375,2200.219970703125,2200.219970703125,224900
2021-08-12,2181.360107421875,2196.5,2154.1298828125,2193.169921875,2193.169921875,206300
2021-08-13,2196.39990234375,2208.06005859375,2167.02001953125,2203.419921875,2203.419921875,228100
2021-08-16,2193.169921875,2198.0400390625,2092.68994140625,2130.889892578125,2130.889892578125,414400
2021-08-17,2103.89990234375,2126.199951171875,2093.050048828125,2113.27001953125,2113.27001953125,282400
2021-08-18,2110.0,2123.97998046875,2081.610107421875,2086.31005859375,2086.31005859375,300700
2021-08-19,2079.1201171875,2092.7900390625,2058.429931640625,2075.860107421875,2075.860107421875,346800
2021-08-20,2073.949951171875,2083.0,2058.489990234375,2074.739990234375,2074.739990234375,350000
2021-08-23,2072.06005859375,2147.070068359375,2070.14990234375,2137.320068359375,2137.320068359375,493200
2021-08-24,2150.0,2249.780029296875,2138.52001953125,2233.110107421875,2233.110107421875,459600
2021-08-25,2240.330078125,2278.5,2210.169921875,2263.7900390625,2263.7900390625,340000
2021-08-26,2250.0,2292.389892578125,2250.0,2276.800048828125,2276.800048828125,292600
2021-08-27,2279.0,2319.6298828125,2278.530029296875,2305.469970703125,2305.469970703125,240500
2021-08-30,2300.0,2306.570068359375,2270.419921875,2277.7099609375,2277.7099609375,244900
2021-08-31,2286.02001953125,2316.080078125,2284.139892578125,2299.669921875,2299.669921875,388400
2021-09-01,2305.860107421875,2330.0,2285.0,2286.85009765625,2286.85009765625,324700
2021-09-02,2304.239990234375,2326.7900390625,2282.77001953125,2300.4599609375,2300.4599609375,231800
2021-09-03,2284.280029296875,2311.739990234375,2276.5,2304.449951171875,2304.449951171875,196500
2021-09-07,2307.909912109375,2342.010009765625,2305.280029296875,2338.570068359375,2338.570068359375,238900
2021-09-08,2340.0,2356.0,2296.35009765625,2315.949951171875,2315.949951171875,264700
2021-09-09,2306.280029296875,2345.429931640625,2304.1298828125,2318.669921875,2318.669921875,223700
2021-09-10,2330.0,2345.0,2301.6298828125,2304.800048828125,2304.800048828125,242200
2021-09-13,2314.5,2329.0,2275.169921875,2322.1201171875,2322.1201171875,232300
2021-09-14,2323.050048828125,2343.56005859375,2310.64990234375,2328.659912109375,2328.659912109375,172000
2021-09-15,2328.800048828125,2378.10009765625,2315.320068359375,2375.969970703125,2375.969970703125,249000
2021-09-16,2368.1201171875,2387.77001953125,2338.169921875,2345.0,2345.0,243000
2021-09-17,2350.830078125,2365.179931640625,2320.0,2325.3701171875,2325.3701171875,369200
2021-09-20,2310.0,2345.7900390625,2285.89990234375,2340.739990234375,2340.739990234375,311800
2021-09-21,2363.52001953125,2363.52001953125,2322.389892578125,2325.6201171875,2325.6201171875,211100
2021-09-22,2338.85009765625,2427.2900390625,2338.85009765625,2406.110107421875,2406.110107421875,417000
2021-09-23,2410.64990234375,2488.929931640625,2410.64990234375,2475.510009765625,2475.510009765625,419500
2021-09-24,2452.3798828125,2502.489990234375,2452.3798828125,2491.35009765625,2491.35009765625,298900
2021-09-27,2494.159912109375,2540.0,2465.760009765625,2476.52001953125,2476.52001953125,320800
2021-09-28,2460.0,2479.360107421875,2422.8798828125,2432.75,2432.75,309800
2021-09-29,2436.639892578125,2447.610107421875,2374.77001953125,2377.820068359375,2377.820068359375,294300
2021-09-30,2382.929931640625,2406.39990234375,2355.0,2373.8701171875,2373.8701171875,311600
2021-10-01,2416.840087890625,2476.77001953125,2416.840087890625,2455.8701171875,2455.8701171875,306600
2021-10-04,2455.8701171875,2488.85009765625,2421.75,2459.52001953125,2459.52001953125,257400
2021-10-05,2459.0,2486.909912109375,2426.070068359375,2432.340087890625,2432.340087890625,267300
2021-10-06,2400.0,2452.360107421875,2384.0,2448.199951171875,2448.199951171875,239900
2021-10-07,2473.02001953125,2497.18994140625,2466.449951171875,2469.0,2469.0,156800
2021-10-08,2473.68994140625,2490.989990234375,2462.840087890625,2474.3701171875,2474.3701171875,164300
2021-10-11,2480.489990234375,2507.909912109375,2463.18994140625,2467.409912109375,2467.409912109375,150500
2021-10-12,2470.489990234375,2497.85009765625,2453.449951171875,2464.699951171875,2464.699951171875,220100
2021-10-13,2465.0,2481.97998046875,2436.27001953125,2462.530029296875,2462.530029296875,178500
2021-10-14,2482.60009765625,2515.719970703125,2474.5,2496.219970703125,2496.219970703125,278400
2021-10-15,2520.0,2540.0,2515.5,2538.340087890625,2538.340087890625,233300
2021-10-18,2520.35009765625,2538.0,2494.3701171875,2502.1298828125,2502.1298828125,209800
2021-10-19,2502.52001953125,2503.260009765625,2455.780029296875,2463.10009765625,2463.10009765625,274600
2021-10-20,2465.010009765625,2465.010009765625,2368.739990234375,2384.179931640625,2384.179931640625,406900
2021-10-21,2400.550048828125,2419.830078125,2390.030029296875,2411.1298828125,2411.1298828125,212500
2021-10-22,2407.110107421875,2438.9599609375,2385.719970703125,2394.590087890625,2394.590087890625,161900
2021-10-25,2397.840087890625,2420.52001953125,2371.81005859375,2412.97998046875,2412.97998046875,142400
2021-10-26,2422.89990234375,2465.0,2422.89990234375,2443.030029296875,2443.030029296875,175400
2021-10-27,2431.3701171875,2457.590087890625,2410.0,2428.090087890625,2428.090087890625,195800
2021-10-28,2426.02001953125,2431.239990234375,2395.590087890625,2429.77001953125,2429.77001953125,149400
2021-10-29,2418.889892578125,2430.110107421875,2392.18994140625,2420.780029296875,2420.780029296875,216500
2021-11-01,2420.1298828125,2490.0,2420.1298828125,2489.68994140625,2489.68994140625,289800
2021-11-02,2475.679931640625,2494.0400390625,2420.639892578125,2453.830078125,2453.830078125,273000
2021-11-03,2443.320068359375,2474.989990234375,2405.0,2435.330078125,2435.330078125,361500
2021-11-04,2539.0,2539.3798828125,2432.2900390625,2437.010009765625,2437.010009765625,533100
2021-11-05,2544.340087890625,2631.679931640625,2515.64990234375,2618.969970703125,2618.969970703125,755000
2021-11-08,2659.0,2687.2900390625,2600.050048828125,2639.860107421875,2639.860107421875,497200
2021-11-09,2639.0,2687.0,2621.18994140625,2648.199951171875,2648.199951171875,407300
2021-11-10,2658.860107421875,2669.909912109375,2560.0,2569.780029296875,2569.780029296875,366100
2021-11-11,2573.260009765625,2575.330078125,2475.18994140625,2479.0400390625,2479.0400390625,342300
2021-11-12,2495.659912109375,2495.659912109375,2442.419921875,2451.64990234375,2451.64990234375,316800
2021-11-15,2455.0,2464.0,2400.22998046875,2405.010009765625,2405.010009765625,337100
2021-11-16,2412.1298828125,2412.1298828125,2367.02001953125,2380.330078125,2380.330078125,431200
2021-11-17,2386.2099609375,2402.7900390625,2354.8701171875,2366.3798828125,2366.3798828125,457800
2021-11-18,2374.14990234375,2387.050048828125,2335.840087890625,2375.97998046875,2375.97998046875,340500
2021-11-19,2314.8701171875,2358.070068359375,2278.0,2339.989990234375,2339.989990234375,485400
2021-11-22,2330.81005859375,2366.030029296875,2293.330078125,2297.1298828125,2297.1298828125,373600
2021-11-23,2312.239990234375,2349.580078125,2302.169921875,2341.1298828125,2341.1298828125,256500
2021-11-24,2311.9599609375,2351.260009765625,2291.14990234375,2323.1201171875,2323.1201171875,295100
2021-11-26,2121.9599609375,2162.590087890625,2099.1201171875,2155.56005859375,2155.56005859375,721800
2021-11-29,2206.419921875,2227.8798828125,2140.429931640625,2182.010009765625,2182.010009765625,450100
2021-11-30,2121.47998046875,2170.3798828125,2075.5400390625,2101.85009765625,2101.85009765625,660700
2021-12-01,2146.919921875,2182.570068359375,2057.320068359375,2067.010009765625,2067.010009765625,572600
2021-12-02,2099.780029296875,2189.8798828125,2075.0,2171.929931640625,2171.929931640625,531600
2021-12-03,2185.0,2195.080078125,2087.429931640625,2114.43994140625,2114.43994140625,406100