Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,91.41000366210938,92.29000091552734,89.93000030517578,90.66999816894531,86.31910705566406,1524600
2020-07-27,89.51000213623047,89.94999694824219,86.86000061035156,89.7300033569336,85.4242172241211,1675300
2020-07-28,89.7300033569336,91.47000122070312,88.77999877929688,91.12999725341797,86.75702667236328,1579600
2020-07-29,91.0,91.0,87.0999984741211,90.58999633789062,86.2429428100586,1542500
2020-07-30,88.3499984741211,88.72000122070312,86.12000274658203,88.2699966430664,84.03426361083984,1428400
2020-07-31,88.18000030517578,89.19999694824219,86.63999938964844,89.08999633789062,84.81493377685547,2039900
2020-08-03,88.01000213623047,88.19999694824219,85.87999725341797,86.23999786376953,82.1016845703125,986900
2020-08-04,86.23999786376953,87.73999786376953,86.12000274658203,87.20999908447266,83.02513885498047,1152000
2020-08-05,88.04000091552734,88.37999725341797,86.05000305175781,86.62999725341797,82.47296905517578,1342600
2020-08-06,86.19000244140625,88.44000244140625,86.0999984741211,88.30000305175781,84.06283569335938,1233000
2020-08-07,87.27999877929688,90.05999755859375,86.94999694824219,90.04000091552734,85.7193374633789,1085100
2020-08-10,90.38999938964844,92.30999755859375,89.98999786376953,90.94999694824219,86.5856704711914,1242700
2020-08-11,92.16000366210938,93.12000274658203,89.66000366210938,89.95999908447266,85.64317321777344,1274100
2020-08-12,90.69000244140625,91.05999755859375,88.0,88.16999816894531,83.9390640258789,1311700
2020-08-13,87.5199966430664,88.75,86.19000244140625,86.23999786376953,82.1016845703125,1690000
2020-08-14,86.0,87.37000274658203,85.68000030517578,86.43000030517578,82.28256225585938,1402500
2020-08-17,86.43000030517578,86.43000030517578,84.93000030517578,86.26000213623047,82.1207275390625,893100
2020-08-18,86.02999877929688,86.02999877929688,84.66000366210938,85.62999725341797,81.52095794677734,1072600
2020-08-19,85.5,86.02999877929688,83.9000015258789,84.16999816894531,80.13101959228516,1240200
2020-08-20,83.70999908447266,85.58000183105469,83.41999816894531,85.2699966430664,81.17823028564453,873400
2020-08-21,85.41999816894531,85.76000213623047,83.97000122070312,84.26000213623047,80.2166976928711,1115500
2020-08-24,83.8499984741211,87.19999694824219,83.16000366210938,87.12999725341797,82.948974609375,1363400
2020-08-25,87.36000061035156,88.5199966430664,86.19999694824219,88.41000366210938,84.16755676269531,1586300
2020-08-26,88.37000274658203,88.37000274658203,85.2699966430664,85.94999694824219,81.82559204101562,1421700
2020-08-27,86.16000366210938,88.61000061035156,86.16000366210938,88.4800033569336,84.23419952392578,906600
2020-08-28,88.4000015258789,89.30999755859375,87.54000091552734,88.94000244140625,84.67212677001953,1038000
2020-08-31,88.62000274658203,88.8499984741211,86.12000274658203,86.87000274658203,82.70146942138672,1140300
2020-09-01,85.94999694824219,86.43000030517578,85.19999694824219,85.36000061035156,81.263916015625,825000
2020-09-02,85.3499984741211,87.19000244140625,84.87999725341797,87.01000213623047,82.8347396850586,1218500
2020-09-03,87.44999694824219,90.25,86.70999908447266,87.62999725341797,83.42498779296875,901200
2020-09-04,87.80000305175781,89.01000213623047,86.22000122070312,87.80999755859375,83.59634399414062,1098100
2020-09-08,87.43000030517578,87.75,86.2699966430664,86.58000183105469,82.42537689208984,1750800
2020-09-09,86.9800033569336,87.87999725341797,85.19000244140625,85.51000213623047,81.4067153930664,1542900
2020-09-10,85.23999786376953,86.3499984741211,84.16000366210938,84.5,80.4451904296875,1791100
2020-09-11,84.54000091552734,84.62999725341797,82.5,83.20999908447266,79.21707916259766,1414400
2020-09-14,83.98999786376953,86.52999877929688,83.98999786376953,85.91000366210938,81.78752136230469,986200
2020-09-15,86.25,89.55999755859375,86.25,87.7699966430664,83.55825805664062,1044500
2020-09-16,87.76000213623047,90.68000030517578,86.43000030517578,89.93000030517578,85.61461639404297,1771100
2020-09-17,88.94000244140625,89.91000366210938,87.38999938964844,87.87000274658203,83.6534652709961,1466900
2020-09-18,86.97000122070312,87.54000091552734,84.70999908447266,84.87000274658203,80.79743194580078,2147300
2020-09-21,84.0,84.37000274658203,80.79000091552734,81.11000061035156,77.21785736083984,2080500
2020-09-22,81.05000305175781,83.36000061035156,80.19999694824219,80.5,76.63712310791016,2217200
2020-09-23,80.08000183105469,81.81999969482422,78.94000244140625,79.0,75.2091064453125,1610200
2020-09-24,79.19000244140625,80.43000030517578,78.44000244140625,79.37999725341797,75.57086944580078,982500
2020-09-25,78.58000183105469,80.4800033569336,78.41000366210938,80.37999725341797,76.52288055419922,844600
2020-09-28,82.22000122070312,84.04000091552734,81.88999938964844,82.7300033569336,78.76011657714844,1297100
2020-09-29,81.30999755859375,81.7699966430664,79.0,80.27999877929688,77.34387969970703,939600
2020-09-30,80.81999969482422,82.11000061035156,79.27999877929688,80.30000305175781,77.36315155029297,1320900
2020-10-01,80.5999984741211,82.9000015258789,80.37000274658203,82.83000183105469,79.80061340332031,885800
2020-10-02,81.23999786376953,85.54000091552734,80.72000122070312,85.2699966430664,82.15137481689453,1098800
2020-10-05,85.91999816894531,86.33999633789062,83.31999969482422,84.5,81.40953826904297,941300
2020-10-06,85.08999633789062,85.70999908447266,82.61000061035156,82.94000244140625,79.9065933227539,1296000
2020-10-07,83.19000244140625,83.98999786376953,82.0199966430664,82.37999725341797,79.36707305908203,1213500
2020-10-08,83.06999969482422,84.75,82.73999786376953,84.16999816894531,81.09161376953125,1566000
2020-10-09,84.5,84.5,82.0,82.77999877929688,79.75244140625,970800
2020-10-12,82.77999877929688,83.2300033569336,81.86000061035156,82.69999694824219,79.67536163330078,809700
2020-10-13,81.58000183105469,81.80999755859375,79.0999984741211,79.76000213623047,76.84291076660156,1396600
2020-10-14,79.76000213623047,80.4000015258789,79.12999725341797,79.61000061035156,76.6983871459961,1011100
2020-10-15,79.0,80.29000091552734,78.80000305175781,79.5,76.5924072265625,725100
2020-10-16,79.16000366210938,79.20999908447266,77.23999786376953,77.66999816894531,74.82933807373047,1109400
2020-10-19,76.83000183105469,77.51000213623047,75.79000091552734,76.0,73.22041320800781,1137700
2020-10-20,77.19999694824219,77.66000366210938,75.95999908447266,76.13999938964844,73.35529327392578,769900
2020-10-21,75.68000030517578,76.31999969482422,74.9000015258789,76.05000305175781,73.26859283447266,868700
2020-10-22,76.08000183105469,77.4800033569336,75.80999755859375,77.22000122070312,74.39579772949219,622300
2020-10-23,77.8499984741211,78.23999786376953,76.81999969482422,77.66999816894531,74.82933807373047,525700
2020-10-26,77.0,77.02999877929688,74.63999938964844,75.41000366210938,72.6520004272461,1013600
2020-10-27,74.97000122070312,75.55000305175781,73.54000091552734,73.73999786376953,71.0430679321289,1204700
2020-10-28,73.0199966430664,73.0199966430664,70.58999633789062,71.1500015258789,68.54779815673828,2042700
2020-10-29,70.7300033569336,72.2300033569336,69.69000244140625,71.63999938964844,69.0198745727539,1604300
2020-10-30,71.5,72.55000305175781,71.01000213623047,72.41000366210938,69.76171875,1073900
2020-11-02,73.26000213623047,76.12000274658203,72.31999969482422,76.05000305175781,73.26859283447266,1230000
2020-11-03,76.9000015258789,78.33000183105469,76.29000091552734,77.9000015258789,75.05091857910156,996000
2020-11-04,77.7699966430664,77.7699966430664,74.41000366210938,74.48999786376953,71.76564025878906,1041600
2020-11-05,74.55999755859375,75.79000091552734,74.13999938964844,74.73999786376953,72.00650024414062,1727900
2020-11-06,75.3499984741211,75.8499984741211,72.52999877929688,73.41000366210938,70.72514343261719,1254000
2020-11-09,83.27999877929688,96.44999694824219,83.27999877929688,88.7699966430664,85.52336883544922,4745200
2020-11-10,89.38999938964844,93.33999633789062,88.62999725341797,92.52999877929688,89.1458511352539,3635000
2020-11-11,91.98999786376953,91.98999786376953,88.26000213623047,90.80000305175781,87.4791259765625,1640900
2020-11-12,89.87999725341797,90.2300033569336,86.33000183105469,87.08999633789062,83.90481567382812,1423300
2020-11-13,88.01000213623047,91.70999908447266,87.94999694824219,91.62000274658203,88.2691421508789,1743500
2020-11-16,96.05000305175781,97.36000061035156,94.2699966430664,96.5999984741211,93.06700897216797,1664400
2020-11-17,95.1500015258789,99.37000274658203,94.22000122070312,98.45999908447266,94.85897064208984,1851200
2020-11-18,98.70999908447266,99.88999938964844,96.12000274658203,96.12000274658203,92.60456085205078,1606800
2020-11-19,95.19999694824219,97.95999908447266,94.12000274658203,97.41999816894531,93.85700225830078,1445800
2020-11-20,98.12999725341797,98.61000061035156,96.43000030517578,98.37999725341797,94.78189086914062,1514400
2020-11-23,99.43000030517578,101.61000061035156,99.16000366210938,100.38999938964844,96.7183837890625,2204400
2020-11-24,102.30999755859375,105.93000030517578,102.30999755859375,104.43000030517578,100.61063385009766,1741900
2020-11-25,103.41999816894531,103.68000030517578,100.91999816894531,102.3499984741211,98.60669708251953,1635400
2020-11-27,102.7699966430664,103.1500015258789,101.05999755859375,102.43000030517578,98.68377685546875,427700
2020-11-30,101.7300033569336,102.33000183105469,98.05000305175781,98.16000366210938,94.5699462890625,2230400
2020-12-01,99.9800033569336,100.7300033569336,99.27999877929688,99.83000183105469,96.17887115478516,1196200
2020-12-02,99.94999694824219,101.69999694824219,99.0999984741211,101.05000305175781,97.35425567626953,1240400
2020-12-03,101.25,103.83000183105469,101.05000305175781,103.33000183105469,99.55086517333984,882600
2020-12-04,104.3499984741211,105.9800033569336,103.86000061035156,105.31999969482422,101.46807861328125,814300
2020-12-07,105.18000030517578,105.18000030517578,102.7300033569336,102.94999694824219,99.18475341796875,817800
2020-12-08,102.08000183105469,103.06999969482422,101.04000091552734,101.45999908447266,97.74925231933594,1051600
2020-12-09,101.7699966430664,102.19999694824219,99.43000030517578,100.4800033569336,96.80509948730469,1358600
2020-12-10,99.55000305175781,102.13999938964844,99.06999969482422,101.9000015258789,98.17315673828125,1493300
2020-12-11,100.69000244140625,101.94999694824219,99.16999816894531,99.9800033569336,96.32337951660156,687300
2020-12-14,100.0,101.48999786376953,98.11000061035156,98.5,94.89751434326172,1217500
2020-12-15,98.98999786376953,101.04000091552734,97.3499984741211,101.0,97.30607604980469,1499300
2020-12-16,103.87999725341797,105.44999694824219,99.7699966430664,100.69999694824219,97.01704406738281,1327800
2020-12-17,102.80000305175781,102.80000305175781,99.75,100.41999816894531,96.7472915649414,1311100
2020-12-18,100.81999969482422,101.04000091552734,95.08999633789062,96.11000061035156,92.59492492675781,3082600
2020-12-21,94.7300033569336,94.83999633789062,92.51000213623047,94.05000305175781,90.61026763916016,1561900
2020-12-22,94.7699966430664,94.7699966430664,92.33000183105469,92.88999938964844,89.49268341064453,1448900
2020-12-23,93.73999786376953,94.58999633789062,92.1500015258789,92.5999984741211,89.21328735351562,1014000
2020-12-24,93.19999694824219,94.01000213623047,91.47000122070312,93.93000030517578,90.4946517944336,367300
2020-12-28,93.95999908447266,95.4800033569336,93.37999725341797,95.13999938964844,91.66039276123047,762400
2020-12-29,95.58000183105469,96.44999694824219,93.01000213623047,93.29000091552734,89.87805938720703,820500
2020-12-30,92.94000244140625,94.48999786376953,92.80999755859375,93.87000274658203,91.39697265625,707900
2020-12-31,93.37999725341797,94.69999694824219,92.33000183105469,94.52999877929688,92.0395736694336,562900
2021-01-04,95.30000305175781,95.95999908447266,90.75,90.81999969482422,88.42731475830078,1240100
2021-01-05,91.31999969482422,92.81999969482422,89.98999786376953,90.08999633789062,87.71654510498047,1200500
2021-01-06,90.66000366210938,92.7699966430664,89.76000213623047,91.41999816894531,89.01151275634766,1960000
2021-01-07,91.44999694824219,91.44999694824219,89.37999725341797,90.25,87.87232971191406,1179600
2021-01-08,90.05000305175781,90.87999725341797,89.13999938964844,90.04000091552734,87.66786193847656,1123300
2021-01-11,89.05000305175781,90.27999877929688,88.77999877929688,89.58999633789062,87.22972869873047,1534100
2021-01-12,90.18000030517578,91.68000030517578,89.19999694824219,91.45999908447266,89.05046081542969,1075500
2021-01-13,91.55000305175781,92.93000030517578,91.3499984741211,92.08999633789062,89.66385650634766,1302100
2021-01-14,92.97000122070312,95.0,92.0,94.55000305175781,92.0590591430664,1209900
2021-01-15,94.20999908447266,95.44000244140625,92.66999816894531,95.1500015258789,92.64324188232422,1026600
2021-01-19,95.54000091552734,95.54000091552734,92.86000061035156,93.29000091552734,90.83224487304688,1139300
2021-01-20,92.8499984741211,94.87000274658203,92.5199966430664,93.55999755859375,91.09513092041016,947400
2021-01-21,93.01000213623047,93.80999755859375,90.7699966430664,91.9800033569336,89.5567626953125,1472700
2021-01-22,91.08999633789062,91.5999984741211,90.1500015258789,91.30000305175781,88.8946762084961,809100
2021-01-25,90.69999694824219,91.94999694824219,89.5,91.27999877929688,88.87519836425781,1107000
2021-01-26,92.02999877929688,93.11000061035156,91.2300033569336,92.72000122070312,90.27725982666016,944000
2021-01-27,92.0,92.06999969482422,88.44999694824219,89.72000122070312,87.3563003540039,1582900
2021-01-28,89.94000244140625,94.05999755859375,89.48999786376953,91.91999816894531,89.49833679199219,1576500
2021-01-29,90.81999969482422,93.58000183105469,90.06999969482422,91.2699966430664,88.86546325683594,1633700
2021-02-01,91.5999984741211,91.94999694824219,88.87999725341797,90.2300033569336,87.85286712646484,1527200
2021-02-02,90.68000030517578,90.68000030517578,88.88999938964844,90.5,88.1157455444336,1223600
2021-02-03,89.9800033569336,91.58999633789062,88.88999938964844,91.0199966430664,88.6220474243164,1000900
2021-02-04,91.51000213623047,93.19999694824219,91.06999969482422,92.41999816894531,89.98516082763672,1013000
2021-02-05,93.4000015258789,93.4000015258789,91.37999725341797,92.12000274658203,89.69306945800781,878900
2021-02-08,92.30000305175781,95.51000213623047,92.0199966430664,95.3499984741211,92.83796691894531,1132100
2021-02-09,95.69999694824219,96.16999816894531,94.73999786376953,95.9800033569336,93.45137786865234,752300
2021-02-10,96.5999984741211,97.77999877929688,94.4800033569336,94.66999816894531,92.17588806152344,1106400
2021-02-11,94.72000122070312,95.0999984741211,93.31999969482422,94.93000030517578,92.42903137207031,896400
2021-02-12,94.44000244140625,95.13999938964844,93.33000183105469,94.0999984741211,91.62090301513672,593700
2021-02-16,94.5,94.91999816894531,92.4800033569336,92.72000122070312,90.27725982666016,1258400
2021-02-17,93.27999877929688,93.27999877929688,91.69000244140625,92.75,90.30647277832031,912600
2021-02-18,92.29000091552734,92.79000091552734,90.97000122070312,91.66999816894531,89.25492858886719,795600
2021-02-19,91.80999755859375,92.81999969482422,91.16000366210938,92.23999786376953,89.80990600585938,903800
2021-02-22,92.66000366210938,96.75,92.29000091552734,96.45999908447266,93.91873168945312,1610700
2021-02-23,97.0,101.62000274658203,96.20999908447266,101.13999938964844,98.47543334960938,2203900
2021-02-24,101.72000122070312,105.18000030517578,101.12999725341797,104.69000244140625,101.9319076538086,1347500
2021-02-25,105.08000183105469,106.94000244140625,101.80000305175781,102.72000122070312,100.01380920410156,1493600
2021-02-26,101.94000244140625,102.72000122070312,99.0999984741211,99.12999725341797,96.51838684082031,1360800
2021-03-01,100.79000091552734,103.29000091552734,100.2699966430664,101.29000091552734,98.6214828491211,1193100
2021-03-02,100.69000244140625,101.69999694824219,99.29000091552734,101.38999938964844,98.7188491821289,1256700
2021-03-03,101.7300033569336,105.87999725341797,101.61000061035156,104.54000091552734,101.7858657836914,1411000
2021-03-04,104.75,105.75,99.4800033569336,100.91999816894531,98.26123046875,1618700
2021-03-05,101.83000183105469,102.87999725341797,99.47000122070312,102.26000213623047,99.56592559814453,834300
2021-03-08,102.88999938964844,108.3499984741211,102.0999984741211,107.80000305175781,104.95997619628906,1224900
2021-03-09,107.80000305175781,108.6500015258789,105.7300033569336,105.7699966430664,102.98345184326172,1441800
2021-03-10,105.72000122070312,107.5999984741211,104.79000091552734,106.51000213623047,103.70396423339844,830900
2021-03-11,106.51000213623047,108.6500015258789,105.66000366210938,107.29000091552734,104.46340942382812,1397800
2021-03-12,108.33000183105469,110.36000061035156,107.16999816894531,108.58999633789062,105.72916412353516,1268400
2021-03-15,107.44000244140625,108.52999877929688,105.77999877929688,107.04000091552734,104.22000122070312,856000
2021-03-16,106.97000122070312,107.26000213623047,104.80000305175781,106.0199966430664,103.22686767578125,726100
2021-03-17,105.7300033569336,106.55000305175781,104.62000274658203,106.11000061035156,103.31449127197266,708300
2021-03-18,106.33000183105469,107.5,105.06999969482422,105.69000244140625,102.90556335449219,973200
2021-03-19,105.2699966430664,106.31999969482422,104.16999816894531,104.38999938964844,101.63980865478516,1356900
2021-03-22,104.01000213623047,104.8499984741211,102.33000183105469,102.44000244140625,99.74118041992188,1371900
2021-03-23,102.2699966430664,103.44000244140625,101.47000122070312,102.25,99.55619049072266,1016900
2021-03-24,102.72000122070312,104.5999984741211,102.72000122070312,102.75,100.04301452636719,1076800
2021-03-25,102.25,104.94999694824219,100.70999908447266,104.66999816894531,101.91242218017578,727700
2021-03-26,105.19999694824219,107.19000244140625,104.69999694824219,107.06999969482422,104.24921417236328,764400
2021-03-29,106.45999908447266,106.73999786376953,102.94000244140625,103.08000183105469,100.36432647705078,1463000
2021-03-30,102.44999694824219,103.62999725341797,101.8499984741211,103.01000213623047,101.25885772705078,1122700
2021-03-31,102.38999938964844,102.83000183105469,100.52999877929688,101.26000213623047,99.53860473632812,1268900
2021-04-01,101.58999633789062,104.4000015258789,101.58999633789062,104.26000213623047,102.48760986328125,776700
2021-04-05,104.7699966430664,105.12999725341797,102.23999786376953,104.0199966430664,102.2516860961914,1199800
2021-04-06,103.47000122070312,104.55999755859375,103.23999786376953,104.26000213623047,102.48760986328125,1450900
2021-04-07,104.51000213623047,105.41999816894531,103.58999633789062,104.69999694824219,102.92012023925781,856400
2021-04-08,104.29000091552734,104.62000274658203,103.26000213623047,103.87000274658203,102.10424041748047,768200
2021-04-09,104.29000091552734,105.12000274658203,103.69999694824219,104.73999786376953,102.95944213867188,963400
2021-04-12,105.11000061035156,105.43000030517578,103.80000305175781,105.19000244140625,103.40179443359375,947500
2021-04-13,105.19999694824219,105.83000183105469,104.18000030517578,105.5999984741211,103.80482482910156,1185400
2021-04-14,105.80000305175781,106.70999908447266,105.1500015258789,105.70999908447266,103.91295623779297,833300
2021-04-15,106.06999969482422,106.51000213623047,104.87000274658203,105.4800033569336,103.6868667602539,817100
2021-04-16,105.98999786376953,106.02999877929688,104.48999786376953,105.44000244140625,103.64754486083984,1193600
2021-04-19,105.79000091552734,106.47000122070312,104.38999938964844,106.1500015258789,104.34547424316406,983800
2021-04-20,104.94999694824219,106.19000244140625,104.80000305175781,106.12999725341797,104.32581329345703,1052100
2021-04-21,106.16999816894531,107.5,105.51000213623047,107.4000015258789,105.57422637939453,1622400
2021-04-22,107.5,107.91000366210938,105.30999755859375,106.0,104.19802856445312,1595200
2021-04-23,105.95999908447266,106.58999633789062,105.5999984741211,106.05000305175781,104.24717712402344,798800
2021-04-26,106.31999969482422,107.9000015258789,106.31999969482422,107.33000183105469,105.50541687011719,1124000
2021-04-27,107.62000274658203,108.77999877929688,106.63999938964844,108.0999984741211,106.26232147216797,904400
2021-04-28,108.37999725341797,108.37999725341797,106.95999908447266,107.54000091552734,105.71184539794922,1394800
2021-04-29,108.08999633789062,110.22000122070312,108.08999633789062,109.41999816894531,107.55988311767578,796100
2021-04-30,109.12999725341797,109.55999755859375,108.33000183105469,109.3499984741211,107.49107360839844,1369000
2021-05-03,109.62999725341797,110.0,107.70999908447266,108.08000183105469,106.24266815185547,909100
2021-05-04,108.33000183105469,109.43000030517578,107.22000122070312,108.41999816894531,106.5768814086914,794800
2021-05-05,107.87000274658203,108.4000015258789,105.36000061035156,106.19000244140625,104.38479614257812,1150800
2021-05-06,106.68000030517578,107.94000244140625,106.05000305175781,107.51000213623047,105.68235778808594,771400
2021-05-07,107.0,108.62000274658203,106.7300033569336,108.16000366210938,106.32130432128906,905500
2021-05-10,109.12000274658203,110.54000091552734,108.12999725341797,108.20999908447266,106.37045288085938,1065400
2021-05-11,107.5,108.30999755859375,106.18000030517578,107.58999633789062,105.760986328125,706200
2021-05-12,107.61000061035156,108.0199966430664,103.54000091552734,103.80999755859375,102.04524993896484,1399100
2021-05-13,103.55000305175781,106.7699966430664,103.19999694824219,106.01000213623047,104.20785522460938,1243500
2021-05-14,106.19999694824219,108.33999633789062,106.12000274658203,108.19999694824219,106.3606185913086,1049300
2021-05-17,108.19999694824219,110.4800033569336,107.68000030517578,110.13999938964844,108.26763916015625,1427600
2021-05-18,110.12999725341797,113.1500015258789,109.63999938964844,112.41000366210938,110.49905395507812,1511800
2021-05-19,111.94000244140625,111.94000244140625,108.19000244140625,109.44000244140625,107.57955169677734,1370800
2021-05-20,109.30000305175781,111.26000213623047,108.5,110.5,108.62152099609375,1351400
2021-05-21,110.87000274658203,112.83999633789062,110.66000366210938,112.08000183105469,110.17466735839844,1180500
2021-05-24,112.81999969482422,115.29000091552734,112.41999816894531,114.98999786376953,113.03519439697266,1054100
2021-05-25,113.55000305175781,114.80999755859375,113.04000091552734,114.43000030517578,112.4847183227539,1682300
2021-05-26,114.77999877929688,116.68000030517578,113.76000213623047,116.05999755859375,114.08700561523438,1308400
2021-05-27,116.69000244140625,117.33999633789062,116.08999633789062,116.6500015258789,114.66698455810547,1950300
2021-05-28,117.16000366210938,117.95999908447266,116.55000305175781,117.55999755859375,115.5615005493164,676500
2021-06-01,118.0,120.20999908447266,117.80999755859375,120.0,117.96002960205078,1124800
2021-06-02,121.18000030517578,121.47000122070312,119.44999694824219,121.41999816894531,119.35588836669922,921600
2021-06-03,121.05000305175781,121.41999816894531,119.62000274658203,120.12000274658203,118.07798767089844,890800
2021-06-04,120.4000015258789,120.77999877929688,119.22000122070312,120.2699966430664,118.22543334960938,826100
2021-06-07,120.66999816894531,123.70999908447266,120.19000244140625,123.1500015258789,121.05648040771484,850800
2021-06-08,122.80000305175781,123.72000122070312,122.18000030517578,122.3499984741211,120.27007293701172,1068500
2021-06-09,122.72000122070312,123.18000030517578,122.20999908447266,122.37999725341797,120.299560546875,567800
2021-06-10,122.93000030517578,123.25,121.8499984741211,122.69000244140625,120.60430145263672,1391100
2021-06-11,122.29000091552734,123.25,121.58000183105469,123.16999816894531,121.07613372802734,999100
2021-06-14,123.5,124.23999786376953,123.26000213623047,124.02999877929688,121.92152404785156,1111100
2021-06-15,123.69000244140625,124.18000030517578,121.44999694824219,122.0,119.926025390625,1374000
2021-06-16,122.0,123.11000061035156,120.81999969482422,121.0999984741211,119.04132843017578,1493200
2021-06-17,121.48999786376953,121.76000213623047,118.95999908447266,119.26000213623047,117.23261260986328,1038200
2021-06-18,118.0199966430664,118.98999786376953,117.22000122070312,117.26000213623047,115.26660919189453,1863000
2021-06-21,118.25,120.11000061035156,118.02999877929688,119.62999725341797,117.5963134765625,1133100
2021-06-22,119.26000213623047,119.37000274658203,117.5,117.76000213623047,115.75811004638672,1349600
2021-06-23,118.41999816894531,119.62999725341797,117.62999725341797,118.72000122070312,116.70178985595703,1299600
2021-06-24,119.0199966430664,119.62000274658203,117.38999938964844,119.06999969482422,117.04583740234375,1242600
2021-06-25,119.2300033569336,120.23999786376953,118.51000213623047,119.80000305175781,117.763427734375,880700
2021-06-28,119.5999984741211,119.80999755859375,115.0199966430664,116.7300033569336,114.74562072753906,1437700
2021-06-29,115.44999694824219,116.33999633789062,113.79000091552734,113.83000183105469,112.84227752685547,912900
2021-06-30,113.55999755859375,115.16000366210938,113.55999755859375,114.58999633789062,113.5956802368164,927800
2021-07-01,114.5999984741211,116.29000091552734,114.19000244140625,114.94000244140625,113.9426498413086,803600
2021-07-02,115.11000061035156,116.30000305175781,114.55999755859375,116.06999969482422,115.06283569335938,849200
2021-07-06,115.87999725341797,116.51000213623047,114.18000030517578,116.27999877929688,115.2710189819336,1378100
2021-07-07,115.06999969482422,115.33000183105469,113.75,114.37999725341797,113.38750457763672,1534000
2021-07-08,113.30000305175781,114.58000183105469,112.37999725341797,113.44999694824219,112.46556854248047,1008900
2021-07-09,114.83000183105469,117.23999786376953,114.27999877929688,117.16999816894531,116.15328979492188,925700
2021-07-12,116.52999877929688,119.0,116.5,118.70999908447266,117.679931640625,828800
2021-07-13,118.69000244140625,118.97000122070312,116.04000091552734,116.31999969482422,115.3106689453125,460700
2021-07-14,116.05999755859375,117.31999969482422,115.86000061035156,116.80000305175781,115.78650665283203,648300
2021-07-15,116.58000183105469,117.04000091552734,115.9000015258789,116.61000061035156,115.59815216064453,413500
2021-07-16,117.08000183105469,117.30000305175781,115.80999755859375,116.13999938964844,115.13223266601562,545600
2021-07-19,114.19999694824219,114.2300033569336,109.5,110.70999908447266,109.74935150146484,1555800
2021-07-20,111.37999725341797,116.30000305175781,110.98999786376953,116.04000091552734,115.0331039428711,1064000
2021-07-21,116.91000366210938,119.2300033569336,116.33000183105469,117.04000091552734,116.02442169189453,626500
2021-07-22,116.4800033569336,116.5,113.70999908447266,114.5,113.50646209716797,912600
2021-07-23,115.4800033569336,115.83000183105469,113.76000213623047,114.9000015258789,113.90299224853516,796800
2021-07-26,114.69999694824219,116.16999816894531,114.30999755859375,115.37999725341797,114.37882232666016,719800
2021-07-27,115.3499984741211,116.75,114.30000305175781,116.23999786376953,115.23136138916016,725900
2021-07-28,117.7699966430664,119.36000061035156,113.52999877929688,118.0,116.97608947753906,1292300
2021-07-29,118.94000244140625,119.9000015258789,118.33000183105469,118.41000366210938,117.38253784179688,618500
2021-07-30,118.87999725341797,120.25,117.26000213623047,117.37999725341797,116.3614730834961,926300
2021-08-02,118.29000091552734,120.2300033569336,116.2300033569336,116.33999633789062,115.33049011230469,514400
2021-08-03,117.0999984741211,117.0999984741211,114.0999984741211,116.06999969482422,115.06283569335938,599200
2021-08-04,115.23999786376953,116.69999694824219,114.61000061035156,114.69000244140625,113.69481658935547,516400
2021-08-05,115.86000061035156,116.9800033569336,115.54000091552734,116.87000274658203,115.85590362548828,539100
2021-08-06,117.7300033569336,118.70999908447266,117.33999633789062,117.9000015258789,116.87696075439453,564600
2021-08-09,117.05000305175781,117.83000183105469,116.19000244140625,117.22000122070312,116.2028579711914,363100
2021-08-10,117.43000030517578,117.52999877929688,116.12000274658203,116.2699966430664,115.26110076904297,520600
2021-08-11,116.87999725341797,118.16000366210938,115.9800033569336,118.0999984741211,117.07522583007812,820500
2021-08-12,117.9800033569336,118.45999908447266,116.69000244140625,117.63999938964844,116.61921691894531,510100
2021-08-13,117.62999725341797,118.23999786376953,117.3499984741211,117.91000366210938,116.88687896728516,431400
2021-08-16,117.5,118.94999694824219,116.66999816894531,117.0,115.98477172851562,568700
2021-08-17,115.94000244140625,116.62999725341797,113.69999694824219,115.95999908447266,114.95379638671875,907900
2021-08-18,115.26000213623047,115.31999969482422,113.06999969482422,113.26000213623047,112.2772216796875,635600
2021-08-19,112.70999908447266,114.12999725341797,111.51000213623047,112.87000274658203,111.89060974121094,970600
2021-08-20,112.26000213623047,113.88999938964844,111.20999908447266,113.12000274658203,112.13844299316406,813700
2021-08-23,113.79000091552734,114.26000213623047,113.12000274658203,113.83999633789062,112.85218811035156,531800
2021-08-24,114.0199966430664,114.62999725341797,112.95999908447266,114.31999969482422,113.3280258178711,515200
2021-08-25,114.30999755859375,115.18000030517578,113.05999755859375,113.9800033569336,112.99097442626953,488800
2021-08-26,114.11000061035156,114.11000061035156,111.80999755859375,111.97000122070312,110.9984130859375,626300
2021-08-27,112.51000213623047,113.66999816894531,112.5,113.08999633789062,112.10869598388672,749400
2021-08-30,113.05999755859375,113.66999816894531,110.6500015258789,111.97000122070312,110.9984130859375,896000
2021-08-31,111.95999908447266,113.97000122070312,111.68000030517578,112.98999786376953,112.00955963134766,821700
2021-09-01,113.9000015258789,116.37999725341797,113.54000091552734,115.45999908447266,114.4581298828125,739100
2021-09-02,115.75,116.13999938964844,113.97000122070312,115.0199966430664,114.0219497680664,446200
2021-09-03,114.44999694824219,114.73999786376953,112.19999694824219,113.87999725341797,112.89183807373047,566400
2021-09-07,114.33999633789062,115.37999725341797,112.41999816894531,113.5199966430664,112.53496551513672,773000
2021-09-08,112.91000366210938,114.41000366210938,112.62999725341797,113.69000244140625,112.7034912109375,389400
2021-09-09,112.70999908447266,113.3499984741211,111.37000274658203,111.4000015258789,110.43336486816406,536000
2021-09-10,111.4000015258789,111.58999633789062,108.05000305175781,108.11000061035156,107.17191314697266,714700
2021-09-13,108.94000244140625,111.0999984741211,108.20999908447266,110.62999725341797,109.6700439453125,540700
2021-09-14,111.37999725341797,111.43000030517578,109.58999633789062,110.37999725341797,109.42221069335938,452300
2021-09-15,110.33000183105469,111.68000030517578,110.04000091552734,111.37999725341797,110.41353607177734,540800
2021-09-16,111.11000061035156,112.22000122070312,110.87000274658203,111.16999816894531,110.20535278320312,501100
2021-09-17,110.68000030517578,111.30999755859375,109.87999725341797,109.98999786376953,109.03559112548828,1450100
2021-09-20,108.5999984741211,110.33999633789062,107.68000030517578,109.51000213623047,108.55976104736328,644800
2021-09-21,110.4800033569336,111.25,108.72000122070312,108.80000305175781,107.85592651367188,505400
2021-09-22,109.7300033569336,112.06999969482422,109.12999725341797,111.20999908447266,110.24501037597656,668400
2021-09-23,112.04000091552734,114.05000305175781,112.01000213623047,112.44999694824219,111.47425079345703,839100
2021-09-24,112.41999816894531,113.66999816894531,112.16999816894531,112.7699966430664,111.79147338867188,974900
2021-09-27,113.97000122070312,115.33000183105469,113.13999938964844,113.25,112.2673110961914,616500
2021-09-28,113.23999786376953,114.05999755859375,112.38999938964844,112.94000244140625,111.95999908447266,596100
2021-09-29,112.0999984741211,113.33000183105469,111.13999938964844,111.22000122070312,111.22000122070312,551700
2021-09-30,111.6500015258789,111.6500015258789,108.30999755859375,108.3499984741211,108.3499984741211,786400
2021-10-01,109.0199966430664,112.20999908447266,108.72000122070312,111.81999969482422,111.81999969482422,562200
2021-10-04,111.48999786376953,112.91999816894531,111.1500015258789,111.9800033569336,111.9800033569336,466500
2021-10-05,112.01000213623047,112.37000274658203,110.44999694824219,111.11000061035156,111.11000061035156,590800
2021-10-06,110.30999755859375,113.04000091552734,109.20999908447266,112.9000015258789,112.9000015258789,823700
2021-10-07,113.86000061035156,114.44000244140625,112.83999633789062,113.45999908447266,113.45999908447266,648200
2021-10-08,113.62999725341797,114.68000030517578,113.01000213623047,113.8499984741211,113.8499984741211,640700
2021-10-11,113.54000091552734,114.8499984741211,113.54000091552734,114.68000030517578,114.68000030517578,630200
2021-10-12,114.38999938964844,116.94999694824219,113.4800033569336,116.12000274658203,116.12000274658203,823000
2021-10-13,115.5999984741211,115.87000274658203,113.55999755859375,115.77999877929688,115.77999877929688,682900
2021-10-14,116.7699966430664,116.7699966430664,115.36000061035156,116.25,116.25,727600
2021-10-15,116.94999694824219,117.66999816894531,116.5199966430664,116.95999908447266,116.95999908447266,624300
2021-10-18,116.33999633789062,116.62999725341797,115.2300033569336,115.86000061035156,115.86000061035156,610600
2021-10-19,116.45999908447266,116.75,115.29000091552734,116.12999725341797,116.12999725341797,636800
2021-10-20,116.08000183105469,119.27999877929688,115.93000030517578,119.05000305175781,119.05000305175781,787400
2021-10-21,119.19000244140625,119.19000244140625,116.12000274658203,116.93000030517578,116.93000030517578,479100
2021-10-22,117.41999816894531,118.36000061035156,116.5,117.83000183105469,117.83000183105469,443200
2021-10-25,117.94000244140625,118.08000183105469,116.88999938964844,117.26000213623047,117.26000213623047,490100
2021-10-26,117.26000213623047,119.26000213623047,116.61000061035156,118.69000244140625,118.69000244140625,741700
2021-10-27,120.0,120.11000061035156,114.87999725341797,115.22000122070312,115.22000122070312,1060100
2021-10-28,115.77999877929688,116.01000213623047,112.33999633789062,114.16000366210938,114.16000366210938,872500
2021-10-29,113.86000061035156,114.62000274658203,113.44000244140625,113.63999938964844,113.63999938964844,1179200
2021-11-01,114.2300033569336,114.86000061035156,112.62999725341797,114.54000091552734,114.54000091552734,700700
2021-11-02,115.19999694824219,115.19999694824219,113.31999969482422,113.8499984741211,113.8499984741211,659200
2021-11-03,113.37000274658203,117.51000213623047,113.37000274658203,117.06999969482422,117.06999969482422,573000
2021-11-04,117.23999786376953,117.30999755859375,114.01000213623047,114.72000122070312,114.72000122070312,560900
2021-11-05,116.69000244140625,118.19000244140625,115.62000274658203,116.91000366210938,116.91000366210938,1038800
2021-11-08,117.97000122070312,119.2300033569336,117.6500015258789,118.44999694824219,118.44999694824219,555300
2021-11-09,118.5,118.91999816894531,116.9000015258789,117.51000213623047,117.51000213623047,368100
2021-11-10,117.0999984741211,118.55000305175781,117.0999984741211,117.41999816894531,117.41999816894531,388000
2021-11-11,117.36000061035156,118.51000213623047,116.51000213623047,118.20999908447266,118.20999908447266,325800
2021-11-12,118.22000122070312,119.20999908447266,117.68000030517578,118.0,118.0,397900
2021-11-15,118.72000122070312,120.69999694824219,118.11000061035156,120.66000366210938,120.66000366210938,540000
2021-11-16,120.58000183105469,120.69999694824219,117.26000213623047,117.8499984741211,117.8499984741211,595400
2021-11-17,117.37000274658203,117.4800033569336,114.04000091552734,117.23999786376953,117.23999786376953,660900
2021-11-18,117.70999908447266,119.62000274658203,117.12000274658203,119.27999877929688,119.27999877929688,545300
2021-11-19,119.19999694824219,119.19999694824219,115.41999816894531,116.94000244140625,116.94000244140625,840500
2021-11-22,117.0,119.55999755859375,116.41999816894531,118.12999725341797,118.12999725341797,677300
2021-11-23,118.95999908447266,119.66000366210938,117.61000061035156,117.91000366210938,117.91000366210938,610600
2021-11-24,117.33999633789062,118.47000122070312,116.91999816894531,118.11000061035156,118.11000061035156,368100
2021-11-26,114.75,114.75,109.6500015258789,111.68000030517578,111.68000030517578,724400
2021-11-29,112.48999786376953,112.48999786376953,109.02999877929688,110.33999633789062,110.33999633789062,761400
2021-11-30,108.75,108.95999908447266,106.44999694824219,107.83999633789062,107.83999633789062,1635200
2021-12-01,110.27999877929688,111.45999908447266,105.18000030517578,105.30000305175781,105.30000305175781,798000
2021-12-02,106.06999969482422,111.41999816894531,105.87999725341797,110.48999786376953,110.48999786376953,990100
2021-12-03,111.05999755859375,111.98999786376953,108.75,110.22000122070312,110.22000122070312,910600