Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,1499.18994140625,1515.4300537109375,1487.5899658203125,1508.2099609375,1508.2099609375,1495100
2020-07-27,1513.260009765625,1537.56005859375,1512.3299560546875,1529.4300537109375,1529.4300537109375,1356200
2020-07-28,1525.0,1526.010009765625,1500.52001953125,1503.6500244140625,1503.6500244140625,1545500
2020-07-29,1505.0,1533.3299560546875,1503.010009765625,1523.510009765625,1523.510009765625,1133800
2020-07-30,1497.969970703125,1540.8900146484375,1495.1700439453125,1538.3699951171875,1538.3699951171875,1802100
2020-07-31,1497.050048828125,1505.02001953125,1454.0,1487.949951171875,1487.949951171875,4573400
2020-08-03,1491.0,1497.72998046875,1471.719970703125,1482.760009765625,1482.760009765625,2274100
2020-08-04,1486.7099609375,1493.1099853515625,1464.030029296875,1473.300048828125,1473.300048828125,1860600
2020-08-05,1476.8199462890625,1490.0,1471.219970703125,1479.0899658203125,1479.0899658203125,1456700
2020-08-06,1476.1500244140625,1506.27001953125,1471.9000244140625,1504.949951171875,1504.949951171875,1665300
2020-08-07,1509.0400390625,1520.0899658203125,1486.27001953125,1498.3699951171875,1498.3699951171875,1385900
2020-08-10,1490.800048828125,1507.1500244140625,1477.489990234375,1496.8199462890625,1496.8199462890625,1027300
2020-08-11,1494.0,1510.43994140625,1478.18994140625,1480.5400390625,1480.5400390625,1554900
2020-08-12,1487.1199951171875,1511.6700439453125,1485.0,1507.239990234375,1507.239990234375,1125600
2020-08-13,1508.2099609375,1536.969970703125,1508.2099609375,1516.6500244140625,1516.6500244140625,1119400
2020-08-14,1513.6099853515625,1519.7900390625,1499.0,1504.6300048828125,1504.6300048828125,1097100
2020-08-17,1515.969970703125,1523.780029296875,1505.0,1516.239990234375,1516.239990234375,999500
2020-08-18,1526.1199951171875,1557.3699951171875,1521.6700439453125,1555.780029296875,1555.780029296875,1418900
2020-08-19,1552.489990234375,1568.8599853515625,1540.0,1544.6099853515625,1544.6099853515625,1523600
2020-08-20,1539.969970703125,1580.1700439453125,1534.4599609375,1576.25,1576.25,1319100
2020-08-21,1571.800048828125,1591.8800048828125,1562.31005859375,1575.5699462890625,1575.5699462890625,1741900
2020-08-24,1592.469970703125,1608.780029296875,1575.0400390625,1585.1500244140625,1585.1500244140625,1281900
2020-08-25,1580.0999755859375,1608.8800048828125,1577.8800048828125,1605.8499755859375,1605.8499755859375,1257500
2020-08-26,1606.300048828125,1652.7900390625,1600.97998046875,1644.1300048828125,1644.1300048828125,2609400
2020-08-27,1646.6099853515625,1647.989990234375,1618.81005859375,1628.52001953125,1628.52001953125,1567500
2020-08-28,1629.469970703125,1641.3499755859375,1625.6099853515625,1639.4300537109375,1639.4300537109375,1120900
2020-08-31,1643.5699462890625,1644.5,1625.3299560546875,1629.530029296875,1629.530029296875,1321100
2020-09-01,1632.1600341796875,1659.219970703125,1629.530029296875,1655.0799560546875,1655.0799560546875,1132600
2020-09-02,1668.010009765625,1726.0999755859375,1660.18994140625,1717.3900146484375,1717.3900146484375,2476100
2020-09-03,1699.52001953125,1700.0,1607.7099609375,1629.510009765625,1629.510009765625,3186300
2020-09-04,1609.0,1634.989990234375,1537.969970703125,1581.2099609375,1581.2099609375,2792500
2020-09-08,1525.0,1555.550048828125,1516.5,1523.5999755859375,1523.5999755859375,2701600
2020-09-09,1548.9000244140625,1558.719970703125,1525.1700439453125,1547.22998046875,1547.22998046875,1962100
2020-09-10,1550.1800537109375,1573.6600341796875,1520.0,1526.050048828125,1526.050048828125,1651200
2020-09-11,1528.1500244140625,1538.699951171875,1493.02001953125,1515.760009765625,1515.760009765625,1535300
2020-09-14,1531.6500244140625,1557.0,1505.1099853515625,1508.8299560546875,1508.8299560546875,2133000
2020-09-15,1527.8900146484375,1550.989990234375,1522.0999755859375,1535.1199951171875,1535.1199951171875,1152100
2020-09-16,1542.47998046875,1554.3699951171875,1511.5899658203125,1512.0899658203125,1512.0899658203125,1106400
2020-09-17,1485.81005859375,1498.6600341796875,1462.4599609375,1487.0400390625,1487.0400390625,2000400
2020-09-18,1488.300048828125,1495.199951171875,1431.6199951171875,1451.0899658203125,1451.0899658203125,3152800
2020-09-21,1431.6199951171875,1440.06005859375,1402.6800537109375,1430.1400146484375,1430.1400146484375,2845400
2020-09-22,1450.3199462890625,1463.969970703125,1429.5,1459.8199462890625,1459.8199462890625,1697500
2020-09-23,1452.0899658203125,1453.0799560546875,1402.6800537109375,1409.3900146484375,1409.3900146484375,1886300
2020-09-24,1402.6800537109375,1437.989990234375,1402.1500244140625,1422.8599853515625,1422.8599853515625,1727600
2020-09-25,1425.050048828125,1445.93994140625,1407.6800537109375,1439.06005859375,1439.06005859375,1516300
2020-09-28,1471.989990234375,1472.989990234375,1446.280029296875,1458.6600341796875,1458.6600341796875,1539200
2020-09-29,1463.9100341796875,1472.0,1454.0,1466.02001953125,1466.02001953125,1590800
2020-09-30,1460.93994140625,1486.199951171875,1455.760009765625,1465.5999755859375,1465.5999755859375,2046200
2020-10-01,1483.6600341796875,1495.0699462890625,1476.800048828125,1487.9000244140625,1487.9000244140625,1644200
2020-10-02,1459.6300048828125,1479.030029296875,1447.3499755859375,1455.5999755859375,1455.5999755859375,1561100
2020-10-05,1462.6500244140625,1484.699951171875,1460.0899658203125,1482.8299560546875,1482.8299560546875,1080100
2020-10-06,1475.5,1484.52001953125,1445.010009765625,1451.02001953125,1451.02001953125,1304800
2020-10-07,1459.31005859375,1468.969970703125,1433.22998046875,1459.1400146484375,1459.1400146484375,1805400
2020-10-08,1465.449951171875,1488.030029296875,1465.449951171875,1483.4300537109375,1483.4300537109375,1303800
2020-10-09,1492.8599853515625,1511.8499755859375,1487.0,1510.449951171875,1510.449951171875,1648300
2020-10-12,1538.0,1588.4200439453125,1529.300048828125,1564.5899658203125,1564.5899658203125,2767200
2020-10-13,1577.010009765625,1585.1600341796875,1558.6300048828125,1567.0699462890625,1567.0699462890625,1953600
2020-10-14,1574.5999755859375,1583.8499755859375,1545.9000244140625,1563.43994140625,1563.43994140625,1658700
2020-10-15,1544.5,1571.4000244140625,1541.1300048828125,1555.469970703125,1555.469970703125,1560500
2020-10-16,1561.8299560546875,1577.7099609375,1557.6600341796875,1567.699951171875,1567.699951171875,1709700
2020-10-19,1575.9300537109375,1583.9300537109375,1522.9200439453125,1529.949951171875,1529.949951171875,1486700
2020-10-20,1523.1099853515625,1573.8399658203125,1520.5,1551.0799560546875,1551.0799560546875,2083500
2020-10-21,1569.8499755859375,1615.1400146484375,1567.1400146484375,1585.989990234375,1585.989990234375,3016100
2020-10-22,1585.0,1613.4200439453125,1577.47998046875,1606.6600341796875,1606.6600341796875,1525600
2020-10-23,1615.050048828125,1634.1199951171875,1611.9100341796875,1632.97998046875,1632.97998046875,1527400
2020-10-26,1615.0,1629.5799560546875,1567.780029296875,1584.2900390625,1584.2900390625,1791300
2020-10-27,1588.9300537109375,1602.0,1576.989990234375,1598.8800048828125,1598.8800048828125,1295100
2020-10-28,1550.010009765625,1553.81005859375,1508.47998046875,1510.800048828125,1510.800048828125,2258700
2020-10-29,1517.02001953125,1588.739990234375,1516.550048828125,1556.8800048828125,1556.8800048828125,2770300
2020-10-30,1667.43994140625,1681.3199462890625,1601.5699462890625,1616.1099853515625,1616.1099853515625,4993900
2020-11-02,1623.5400390625,1658.239990234375,1614.239990234375,1624.3199462890625,1624.3199462890625,2211400
2020-11-03,1630.760009765625,1659.0,1612.1099853515625,1645.6600341796875,1645.6600341796875,1571600
2020-11-04,1705.5799560546875,1770.030029296875,1703.0,1745.8499755859375,1745.8499755859375,3567100
2020-11-05,1770.449951171875,1791.8199462890625,1741.030029296875,1762.5,1762.5,1987900
2020-11-06,1751.3399658203125,1768.5,1736.6800537109375,1759.72998046875,1759.72998046875,1431100
2020-11-09,1795.97998046875,1816.8900146484375,1757.550048828125,1761.4200439453125,1761.4200439453125,2672000
2020-11-10,1729.77001953125,1759.3800048828125,1716.1199951171875,1737.719970703125,1737.719970703125,2151100
2020-11-11,1748.4000244140625,1762.9000244140625,1743.06005859375,1747.22998046875,1747.22998046875,1591900
2020-11-12,1742.0,1764.97998046875,1737.969970703125,1742.8199462890625,1742.8199462890625,1323700
2020-11-13,1748.0,1777.1300048828125,1735.97998046875,1772.260009765625,1772.260009765625,1487200
2020-11-16,1764.1400146484375,1794.3399658203125,1761.3299560546875,1774.030029296875,1774.030029296875,1273400
2020-11-17,1767.8599853515625,1777.1400146484375,1759.489990234375,1761.6600341796875,1761.6600341796875,1065700
2020-11-18,1756.6400146484375,1765.0,1738.5699462890625,1740.6400146484375,1740.6400146484375,1005400
2020-11-19,1733.22998046875,1763.489990234375,1730.02001953125,1758.5699462890625,1758.5699462890625,1005300
2020-11-20,1762.0,1768.3599853515625,1735.0,1736.3800048828125,1736.3800048828125,1384700
2020-11-23,1740.219970703125,1745.989990234375,1710.1800537109375,1727.56005859375,1727.56005859375,1126500
2020-11-24,1727.5,1766.47998046875,1720.72998046875,1763.9000244140625,1763.9000244140625,1399200
2020-11-25,1767.81005859375,1770.3800048828125,1748.3599853515625,1764.1300048828125,1764.1300048828125,980000
2020-11-27,1764.5400390625,1797.010009765625,1764.5400390625,1787.02001953125,1787.02001953125,739500
2020-11-30,1775.6500244140625,1780.3399658203125,1747.8399658203125,1754.4000244140625,1754.4000244140625,1620900
2020-12-01,1766.6600341796875,1821.719970703125,1763.030029296875,1795.3599853515625,1795.3599853515625,1867500
2020-12-02,1795.3599853515625,1832.739990234375,1785.1700439453125,1824.969970703125,1824.969970703125,1471200
2020-12-03,1820.5400390625,1843.8299560546875,1817.0,1821.8399658203125,1821.8399658203125,1236400
2020-12-04,1820.219970703125,1829.5,1813.5899658203125,1823.760009765625,1823.760009765625,1027200
2020-12-07,1815.550048828125,1829.2900390625,1803.0400390625,1817.030029296875,1817.030029296875,1114400
2020-12-08,1808.52001953125,1815.969970703125,1791.280029296875,1811.3299560546875,1811.3299560546875,996800
2020-12-09,1810.3599853515625,1828.3699951171875,1762.0,1777.8599853515625,1777.8599853515625,1586400
2020-12-10,1762.5999755859375,1774.989990234375,1733.530029296875,1767.6500244140625,1767.6500244140625,1434400
2020-12-11,1760.0,1777.31005859375,1752.739990234375,1774.800048828125,1774.800048828125,931400
2020-12-14,1770.719970703125,1789.800048828125,1749.1300048828125,1752.260009765625,1752.260009765625,1652500
2020-12-15,1759.8599853515625,1764.0,1741.6700439453125,1761.0799560546875,1761.0799560546875,1067600
2020-12-16,1769.1099853515625,1769.1099853515625,1749.06005859375,1757.18994140625,1757.18994140625,1233800
2020-12-17,1763.9300537109375,1766.7099609375,1731.1500244140625,1740.510009765625,1740.510009765625,1744000
2020-12-18,1746.1700439453125,1748.3599853515625,1715.0,1726.219970703125,1726.219970703125,4262800
2020-12-21,1709.1300048828125,1737.0,1694.0,1734.56005859375,1734.56005859375,1698700
2020-12-22,1729.3299560546875,1732.6099853515625,1705.780029296875,1720.219970703125,1720.219970703125,1018500
2020-12-23,1723.9300537109375,1744.1099853515625,1721.199951171875,1728.22998046875,1728.22998046875,1148700
2020-12-24,1729.0,1742.4100341796875,1724.3499755859375,1734.1600341796875,1734.1600341796875,465600
2020-12-28,1744.9100341796875,1787.0,1741.8199462890625,1773.9599609375,1773.9599609375,1382500
2020-12-29,1787.22998046875,1788.469970703125,1755.1099853515625,1757.760009765625,1757.760009765625,986300
2020-12-30,1765.0,1767.760009765625,1728.0,1736.25,1736.25,1051300
2020-12-31,1737.27001953125,1757.5,1736.0899658203125,1752.6400146484375,1752.6400146484375,1053500
2021-01-04,1760.0,1762.489990234375,1707.1400146484375,1726.1300048828125,1726.1300048828125,1866200
2021-01-05,1725.0899658203125,1746.8299560546875,1716.9000244140625,1740.050048828125,1740.050048828125,1018000
2021-01-06,1700.260009765625,1743.969970703125,1696.0999755859375,1722.8800048828125,1722.8800048828125,2329400
2021-01-07,1726.760009765625,1777.8199462890625,1726.760009765625,1774.3399658203125,1774.3399658203125,2096800
2021-01-08,1777.1600341796875,1799.3599853515625,1761.219970703125,1797.8299560546875,1797.8299560546875,1774200
2021-01-11,1777.02001953125,1784.3800048828125,1752.1400146484375,1756.2900390625,1756.2900390625,1739800
2021-01-12,1745.3599853515625,1767.9000244140625,1716.3800048828125,1737.4300537109375,1737.4300537109375,1476400
2021-01-13,1727.3199462890625,1756.3900146484375,1727.3199462890625,1747.25,1747.25,1171600
2021-01-14,1748.8699951171875,1767.550048828125,1726.0699462890625,1730.9200439453125,1730.9200439453125,1460600
2021-01-15,1729.02001953125,1747.6199951171875,1711.7099609375,1727.6199951171875,1727.6199951171875,1572200
2021-01-19,1743.0,1803.8399658203125,1732.8299560546875,1784.469970703125,1784.469970703125,2083000
2021-01-20,1826.3699951171875,1899.719970703125,1819.510009765625,1880.0699462890625,1880.0699462890625,3207600
2021-01-21,1893.6500244140625,1932.0799560546875,1879.4100341796875,1884.1500244140625,1884.1500244140625,2931700
2021-01-22,1891.4599609375,1904.3900146484375,1876.5,1892.56005859375,1892.56005859375,1637200
2021-01-25,1912.739990234375,1921.8199462890625,1859.1600341796875,1894.280029296875,1894.280029296875,2529300
2021-01-26,1885.989990234375,1915.75,1876.1300048828125,1907.949951171875,1907.949951171875,1573100
2021-01-27,1874.9100341796875,1880.469970703125,1797.280029296875,1818.93994140625,1818.93994140625,4125600
2021-01-28,1831.0,1887.989990234375,1831.0,1853.199951171875,1853.199951171875,2763900
2021-01-29,1834.02001953125,1847.5400390625,1801.56005859375,1827.3599853515625,1827.3599853515625,2226500
2021-02-01,1844.5899658203125,1915.5400390625,1844.5899658203125,1893.0699462890625,1893.0699462890625,2012600
2021-02-02,1913.1300048828125,1949.3699951171875,1906.3699951171875,1919.1199951171875,1919.1199951171875,3316600
2021-02-03,2065.610107421875,2106.6201171875,2013.550048828125,2058.8798828125,2058.8798828125,4894100
2021-02-04,2060.6201171875,2069.300048828125,2035.0999755859375,2053.6298828125,2053.6298828125,2429800
2021-02-05,2059.56005859375,2095.93994140625,2050.0,2088.830078125,2088.830078125,1493300
2021-02-08,2100.0,2115.0,2063.35009765625,2084.52001953125,2084.52001953125,1441400
2021-02-09,2074.800048828125,2098.510009765625,2070.0,2075.389892578125,2075.389892578125,1094600
2021-02-10,2083.139892578125,2098.8798828125,2052.239990234375,2086.47998046875,2086.47998046875,1255100
2021-02-11,2091.0,2094.0,2068.860107421875,2088.75,2088.75,1024000
2021-02-12,2079.77001953125,2099.5,2073.570068359375,2095.030029296875,2095.030029296875,949500
2021-02-16,2091.75,2145.139892578125,2091.75,2110.699951171875,2110.699951171875,1550200
2021-02-17,2093.97998046875,2122.43994140625,2088.35009765625,2118.6201171875,2118.6201171875,1014700
2021-02-18,2105.0,2121.989990234375,2093.330078125,2105.81005859375,2105.81005859375,1127300
2021-02-19,2107.7900390625,2118.580078125,2083.429931640625,2088.81005859375,2088.81005859375,1896900
2021-02-22,2053.60009765625,2080.330078125,2048.0,2054.260009765625,2054.260009765625,1473300
2021-02-23,2013.989990234375,2072.5,1990.22998046875,2060.1201171875,2060.1201171875,1732900
2021-02-24,2030.0400390625,2088.320068359375,2027.530029296875,2083.81005859375,2083.81005859375,1130400
2021-02-25,2055.929931640625,2083.0,2006.489990234375,2015.949951171875,2015.949951171875,2077400
2021-02-26,2029.949951171875,2056.52001953125,2001.010009765625,2021.9100341796875,2021.9100341796875,2002100
2021-03-01,2048.0,2076.22998046875,2034.4200439453125,2069.659912109375,2069.659912109375,1303000
2021-03-02,2064.840087890625,2094.739990234375,2056.669921875,2064.47998046875,2064.47998046875,1278200
2021-03-03,2051.949951171875,2075.989990234375,1994.0,2011.4100341796875,2011.4100341796875,1694600
2021-03-04,2014.8699951171875,2074.590087890625,2005.4300537109375,2033.9300537109375,2033.9300537109375,2460800
2021-03-05,2061.14990234375,2106.199951171875,2027.780029296875,2097.070068359375,2097.070068359375,2655000
2021-03-08,2084.06005859375,2113.739990234375,2005.18994140625,2007.5,2007.5,1843400
2021-03-09,2049.75,2063.919921875,2035.5999755859375,2040.3599853515625,2040.3599853515625,1696000
2021-03-10,2061.39990234375,2061.39990234375,2019.3299560546875,2036.18994140625,2036.18994140625,1355000
2021-03-11,2058.219970703125,2111.27001953125,2056.449951171875,2100.5400390625,2100.5400390625,1385100
2021-03-12,2076.409912109375,2077.610107421875,2032.4200439453125,2050.0,2050.0,1690900
2021-03-15,2044.97998046875,2054.989990234375,2027.7900390625,2054.43994140625,2054.43994140625,1308400
2021-03-16,2065.989990234375,2113.679931640625,2059.2900390625,2083.889892578125,2083.889892578125,1595000
2021-03-17,2068.469970703125,2099.0,2044.1199951171875,2082.219970703125,2082.219970703125,1319100
2021-03-18,2048.179931640625,2068.75,2019.1800537109375,2021.3399658203125,2021.3399658203125,1585000
2021-03-19,2029.72998046875,2037.0400390625,2002.9300537109375,2026.9599609375,2026.9599609375,2303600
2021-03-22,2027.6300048828125,2048.340087890625,2014.0,2030.68994140625,2030.68994140625,1676800
2021-03-23,2039.949951171875,2064.110107421875,2028.0,2041.3299560546875,2041.3299560546875,1425500
2021-03-24,2051.760009765625,2067.60009765625,2029.0,2032.530029296875,2032.530029296875,1260900
2021-03-25,2029.050048828125,2045.6400146484375,1996.0899658203125,2032.4599609375,2032.4599609375,1780800
2021-03-26,2031.7900390625,2039.3900146484375,2003.8499755859375,2024.72998046875,2024.72998046875,1398900
2021-03-29,2022.1600341796875,2049.2099609375,2005.449951171875,2045.7900390625,2045.7900390625,1324600
2021-03-30,2052.97998046875,2062.669921875,2036.1500244140625,2046.469970703125,2046.469970703125,1365600
2021-03-31,2054.39990234375,2086.260009765625,2047.0,2062.52001953125,2062.52001953125,2128500
2021-04-01,2092.25,2135.75,2091.429931640625,2129.780029296875,2129.780029296875,1994000
2021-04-05,2147.14990234375,2228.989990234375,2145.2099609375,2218.9599609375,2218.9599609375,2425500
2021-04-06,2210.919921875,2228.0,2201.7900390625,2209.260009765625,2209.260009765625,1762000
2021-04-07,2213.10009765625,2244.5,2213.10009765625,2239.030029296875,2239.030029296875,1206700
2021-04-08,2264.0,2271.7900390625,2243.010009765625,2250.429931640625,2250.429931640625,1433200
2021-04-09,2245.43994140625,2273.969970703125,2237.260009765625,2270.669921875,2270.669921875,1307300
2021-04-12,2254.1201171875,2256.889892578125,2227.820068359375,2244.6201171875,2244.6201171875,1251200
2021-04-13,2250.989990234375,2263.469970703125,2243.050048828125,2254.429931640625,2254.429931640625,1284100
2021-04-14,2267.429931640625,2267.429931640625,2236.02001953125,2241.909912109375,2241.909912109375,1050100
2021-04-15,2261.949951171875,2296.0,2251.169921875,2285.25,2285.25,1458700
2021-04-16,2289.239990234375,2294.239990234375,2270.919921875,2282.75,2282.75,1314100
2021-04-19,2270.179931640625,2304.090087890625,2270.179931640625,2289.760009765625,2289.760009765625,1514500
2021-04-20,2297.489990234375,2299.0,2257.1201171875,2279.010009765625,2279.010009765625,1114400
2021-04-21,2272.050048828125,2280.0,2244.820068359375,2278.35009765625,2278.35009765625,1160200
2021-04-22,2275.39990234375,2288.8798828125,2240.320068359375,2252.52001953125,2252.52001953125,1207300
2021-04-23,2267.0,2306.1201171875,2261.25,2299.929931640625,2299.929931640625,1453300
2021-04-26,2304.52001953125,2324.530029296875,2297.320068359375,2309.929931640625,2309.929931640625,1601900
2021-04-27,2317.6298828125,2318.449951171875,2286.159912109375,2290.97998046875,2290.97998046875,2219300
2021-04-28,2392.5,2431.3798828125,2353.219970703125,2359.0400390625,2359.0400390625,4055300
2021-04-29,2389.22998046875,2404.159912109375,2373.85009765625,2392.760009765625,2392.760009765625,2061700
2021-04-30,2368.02001953125,2381.85009765625,2346.56005859375,2353.5,2353.5,2242800
2021-05-03,2364.909912109375,2381.550048828125,2335.5,2343.080078125,2343.080078125,1412100
2021-05-04,2313.550048828125,2324.989990234375,2256.679931640625,2306.830078125,2306.830078125,2240900
2021-05-05,2328.6298828125,2335.0,2308.280029296875,2314.77001953125,2314.77001953125,1331800
2021-05-06,2306.330078125,2337.35009765625,2293.0400390625,2337.35009765625,2337.35009765625,1259500
2021-05-07,2363.889892578125,2371.25,2346.159912109375,2351.929931640625,2351.929931640625,1444900
2021-05-10,2328.139892578125,2331.0,2284.5400390625,2291.75,2291.75,1545700
2021-05-11,2243.070068359375,2280.280029296875,2233.919921875,2270.06005859375,2270.06005859375,1709300
2021-05-12,2226.18994140625,2247.97998046875,2193.6201171875,2200.25,2200.25,2318800
2021-05-13,2226.1201171875,2239.43994140625,2206.719970703125,2229.0400390625,2229.0400390625,1660200
2021-05-14,2258.5400390625,2284.719970703125,2250.0,2278.3798828125,2278.3798828125,1599800
2021-05-17,2263.570068359375,2289.780029296875,2255.510009765625,2288.919921875,2288.919921875,1079900
2021-05-18,2302.35009765625,2307.679931640625,2262.18994140625,2262.469970703125,2262.469970703125,1110200
2021-05-19,2228.429931640625,2274.989990234375,2225.43994140625,2271.5,2271.5,1184200
2021-05-20,2291.0,2312.0,2283.52001953125,2306.949951171875,2306.949951171875,1617600
2021-05-21,2317.409912109375,2318.889892578125,2289.300048828125,2294.1298828125,2294.1298828125,2031600
2021-05-24,2314.889892578125,2365.550048828125,2311.9599609375,2361.0400390625,2361.0400390625,1591600
2021-05-25,2372.0,2384.0,2355.0,2362.8701171875,2362.8701171875,1122000
2021-05-26,2366.52001953125,2388.989990234375,2366.4599609375,2380.31005859375,2380.31005859375,1078600
2021-05-27,2389.050048828125,2389.050048828125,2356.260009765625,2362.679931640625,2362.679931640625,1761200
2021-05-28,2374.419921875,2376.070068359375,2352.85009765625,2356.85009765625,2356.85009765625,1074100
2021-06-01,2374.43994140625,2385.7099609375,2354.280029296875,2381.179931640625,2381.179931640625,1167700
2021-06-02,2389.14990234375,2393.639892578125,2352.360107421875,2370.590087890625,2370.590087890625,1057900
2021-06-03,2345.72998046875,2357.02001953125,2329.52001953125,2347.580078125,2347.580078125,934800
2021-06-04,2369.27001953125,2399.030029296875,2362.409912109375,2393.570068359375,2393.570068359375,1222900
2021-06-07,2389.43994140625,2404.510009765625,2381.0,2402.300048828125,2402.300048828125,1206000
2021-06-08,2412.010009765625,2419.52001953125,2394.780029296875,2398.43994140625,2398.43994140625,1212000
2021-06-09,2411.429931640625,2412.8798828125,2396.89990234375,2407.93994140625,2407.93994140625,897100
2021-06-10,2406.919921875,2436.0,2403.780029296875,2435.1298828125,2435.1298828125,1295200
2021-06-11,2440.0,2441.719970703125,2418.9599609375,2430.199951171875,2430.199951171875,1097900
2021-06-14,2432.260009765625,2448.919921875,2418.0,2448.909912109375,2448.909912109375,1104900
2021-06-15,2449.0,2455.510009765625,2421.1201171875,2428.389892578125,2428.389892578125,1078100
2021-06-16,2431.43994140625,2437.719970703125,2389.39990234375,2415.449951171875,2415.449951171875,1323600
2021-06-17,2413.949951171875,2450.449951171875,2410.0,2434.8701171875,2434.8701171875,1292100
2021-06-18,2427.340087890625,2432.06005859375,2400.300048828125,2402.219970703125,2402.219970703125,2305800
2021-06-21,2410.010009765625,2440.0,2397.969970703125,2436.25,2436.25,1370700
2021-06-22,2435.0,2448.0,2421.280029296875,2446.610107421875,2446.610107421875,1119500
2021-06-23,2441.8701171875,2461.909912109375,2436.68994140625,2442.5400390625,2442.5400390625,957400
2021-06-24,2454.0,2461.110107421875,2446.0,2450.0,2450.0,1068100
2021-06-25,2440.0,2452.659912109375,2431.300048828125,2450.169921875,2450.169921875,1729700
2021-06-28,2453.570068359375,2455.699951171875,2428.110107421875,2450.719970703125,2450.719970703125,1426300
2021-06-29,2453.409912109375,2460.419921875,2433.820068359375,2445.449951171875,2445.449951171875,1155400
2021-06-30,2439.889892578125,2445.139892578125,2427.090087890625,2441.7900390625,2441.7900390625,1223700
2021-07-01,2434.5,2451.739990234375,2430.6298828125,2448.889892578125,2448.889892578125,905500
2021-07-02,2463.0,2508.080078125,2461.18994140625,2505.14990234375,2505.14990234375,1299100
2021-07-06,2512.969970703125,2528.56005859375,2491.64990234375,2523.800048828125,2523.800048828125,1320200
2021-07-07,2543.239990234375,2545.679931640625,2523.06005859375,2529.47998046875,2529.47998046875,1203000
2021-07-08,2480.52001953125,2511.909912109375,2480.43994140625,2500.8798828125,2500.8798828125,1189500
2021-07-09,2500.5,2514.68994140625,2491.030029296875,2510.3701171875,2510.3701171875,931600
2021-07-12,2523.56005859375,2541.389892578125,2512.219970703125,2539.510009765625,2539.510009765625,883400
2021-07-13,2540.77001953125,2561.14990234375,2533.489990234375,2546.830078125,2546.830078125,962000
2021-07-14,2559.159912109375,2586.530029296875,2558.2900390625,2564.739990234375,2564.739990234375,1187100
2021-07-15,2572.97998046875,2574.0,2530.60009765625,2540.10009765625,2540.10009765625,1210900
2021-07-16,2553.260009765625,2556.22998046875,2523.070068359375,2539.39990234375,2539.39990234375,1021200
2021-07-19,2521.7900390625,2524.10009765625,2470.10009765625,2491.56005859375,2491.56005859375,1398400
2021-07-20,2510.550048828125,2540.860107421875,2487.010009765625,2524.18994140625,2524.18994140625,1315600
2021-07-21,2522.669921875,2551.919921875,2520.469970703125,2550.97998046875,2550.97998046875,1037300
2021-07-22,2556.8798828125,2569.659912109375,2549.97998046875,2568.429931640625,2568.429931640625,715100
2021-07-23,2608.610107421875,2667.97998046875,2596.010009765625,2660.300048828125,2660.300048828125,2075300
2021-07-26,2666.570068359375,2684.739990234375,2646.030029296875,2680.699951171875,2680.699951171875,1528600
2021-07-27,2685.010009765625,2687.97998046875,2602.080078125,2638.0,2638.0,2735500
2021-07-28,2726.239990234375,2765.93994140625,2705.550048828125,2721.8798828125,2721.8798828125,4756500
2021-07-29,2723.0,2733.219970703125,2710.860107421875,2715.550048828125,2715.550048828125,1585800
2021-07-30,2700.699951171875,2706.090087890625,2685.10009765625,2694.530029296875,2694.530029296875,1278200
2021-08-02,2702.340087890625,2706.72998046875,2675.8798828125,2697.090087890625,2697.090087890625,1081700
2021-08-03,2702.699951171875,2714.639892578125,2666.389892578125,2712.60009765625,2712.60009765625,1038100
2021-08-04,2706.989990234375,2712.989990234375,2689.739990234375,2702.510009765625,2702.510009765625,983800
2021-08-05,2713.610107421875,2727.0,2696.919921875,2725.030029296875,2725.030029296875,893500
2021-08-06,2720.840087890625,2729.449951171875,2704.199951171875,2714.77001953125,2714.77001953125,1023700
2021-08-09,2718.85009765625,2743.679931640625,2706.7900390625,2738.260009765625,2738.260009765625,888000
2021-08-10,2746.840087890625,2755.449951171875,2727.2900390625,2736.139892578125,2736.139892578125,970700
2021-08-11,2743.6298828125,2753.64990234375,2725.429931640625,2725.580078125,2725.580078125,767600
2021-08-12,2719.510009765625,2746.0,2708.510009765625,2743.8798828125,2743.8798828125,825300
2021-08-13,2745.0,2757.1298828125,2740.659912109375,2754.550048828125,2754.550048828125,797000
2021-08-16,2750.5,2767.25,2705.97998046875,2766.18994140625,2766.18994140625,1119200
2021-08-17,2755.0,2765.31005859375,2721.639892578125,2733.22998046875,2733.22998046875,1085800
2021-08-18,2730.0,2742.090087890625,2706.429931640625,2708.97998046875,2708.97998046875,962900
2021-08-19,2688.7099609375,2727.050048828125,2685.0,2713.60009765625,2713.60009765625,1089100
2021-08-20,2720.0,2751.080078125,2705.0,2748.590087890625,2748.590087890625,1558600
2021-08-23,2759.389892578125,2817.489990234375,2752.14990234375,2800.830078125,2800.830078125,1422700
2021-08-24,2812.22998046875,2841.60009765625,2806.77001953125,2825.22998046875,2825.22998046875,963400
2021-08-25,2832.5,2843.7900390625,2827.52001953125,2841.580078125,2841.580078125,792400
2021-08-26,2835.0,2848.35009765625,2827.139892578125,2828.81005859375,2828.81005859375,1030500
2021-08-27,2833.050048828125,2890.25,2829.93994140625,2880.080078125,2880.080078125,1438600
2021-08-30,2888.0,2919.409912109375,2883.260009765625,2891.81005859375,2891.81005859375,1221700
2021-08-31,2902.93994140625,2903.429931640625,2885.6201171875,2893.949951171875,2893.949951171875,1122400
2021-09-01,2900.0,2925.080078125,2897.669921875,2904.31005859375,2904.31005859375,1096800
2021-09-02,2904.320068359375,2910.389892578125,2863.699951171875,2865.739990234375,2865.739990234375,1617100
2021-09-03,2861.610107421875,2883.10009765625,2848.010009765625,2874.7900390625,2874.7900390625,992500
2021-09-07,2876.68994140625,2891.300048828125,2872.3798828125,2885.610107421875,2885.610107421875,1006200
2021-09-08,2882.0,2888.0,2860.0,2873.820068359375,2873.820068359375,917200
2021-09-09,2876.81005859375,2886.2099609375,2863.550048828125,2870.820068359375,2870.820068359375,765700
2021-09-10,2884.25,2894.3701171875,2814.760009765625,2817.52001953125,2817.52001953125,1840700
2021-09-13,2838.989990234375,2859.0,2825.0,2846.64990234375,2846.64990234375,1104700
2021-09-14,2859.909912109375,2867.260009765625,2835.0,2850.889892578125,2850.889892578125,983700
2021-09-15,2855.429931640625,2889.010009765625,2826.949951171875,2888.590087890625,2888.590087890625,1370400
2021-09-16,2879.010009765625,2886.0,2848.030029296875,2872.199951171875,2872.199951171875,1309500
2021-09-17,2860.610107421875,2869.0,2809.39990234375,2816.0,2816.0,2669200
2021-09-20,2763.22998046875,2780.0,2726.43994140625,2774.389892578125,2774.389892578125,2325900
2021-09-21,2794.989990234375,2800.22998046875,2765.56005859375,2780.659912109375,2780.659912109375,1266600
2021-09-22,2786.080078125,2817.739990234375,2771.030029296875,2805.669921875,2805.669921875,1252800
2021-09-23,2819.75,2833.929931640625,2808.030029296875,2824.320068359375,2824.320068359375,1047600
2021-09-24,2810.77001953125,2846.610107421875,2804.820068359375,2844.300048828125,2844.300048828125,1149200
2021-09-27,2816.090087890625,2838.77001953125,2801.35009765625,2821.43994140625,2821.43994140625,1094100
2021-09-28,2773.10009765625,2781.929931640625,2707.199951171875,2716.60009765625,2716.60009765625,2288600
2021-09-29,2739.60009765625,2743.02001953125,2677.300048828125,2687.070068359375,2687.070068359375,1542400
2021-09-30,2685.22998046875,2710.85009765625,2671.1201171875,2673.52001953125,2673.52001953125,1899800
2021-10-01,2688.949951171875,2738.2099609375,2681.4599609375,2730.860107421875,2730.860107421875,1768000
2021-10-04,2719.2099609375,2719.2099609375,2621.0,2673.18994140625,2673.18994140625,2560100
2021-10-05,2680.820068359375,2744.489990234375,2680.820068359375,2720.4599609375,2720.4599609375,1620200
2021-10-06,2695.0,2755.0,2691.0,2751.300048828125,2751.300048828125,1218200
2021-10-07,2777.840087890625,2800.840087890625,2773.02001953125,2784.5,2784.5,1255500
2021-10-08,2791.5400390625,2806.6201171875,2784.35009765625,2795.7099609375,2795.7099609375,1325200
2021-10-11,2785.840087890625,2814.239990234375,2777.179931640625,2778.280029296875,2778.280029296875,897700
2021-10-12,2789.60009765625,2790.139892578125,2715.199951171875,2728.97998046875,2728.97998046875,1816600
2021-10-13,2748.050048828125,2760.0,2730.3798828125,2751.639892578125,2751.639892578125,982700
2021-10-14,2789.47998046875,2826.75,2776.5,2823.02001953125,2823.02001953125,1594700
2021-10-15,2832.2900390625,2834.360107421875,2815.10009765625,2827.360107421875,2827.360107421875,1512900
2021-10-18,2821.530029296875,2855.919921875,2821.389892578125,2855.56005859375,2855.56005859375,1019800
2021-10-19,2867.75,2873.25,2852.0,2864.739990234375,2864.739990234375,1008200
2021-10-20,2866.760009765625,2870.919921875,2827.530029296875,2835.3798828125,2835.3798828125,1164400
2021-10-21,2835.3798828125,2843.1201171875,2810.0,2837.719970703125,2837.719970703125,1314600
2021-10-22,2783.0,2811.659912109375,2721.1201171875,2751.330078125,2751.330078125,2529400
2021-10-25,2751.0,2760.0,2708.47998046875,2748.93994140625,2748.93994140625,1720600
2021-10-26,2785.27001953125,2801.659912109375,2766.090087890625,2786.169921875,2786.169921875,2461800
2021-10-27,2788.10009765625,2973.0,2788.10009765625,2924.35009765625,2924.35009765625,4289100
2021-10-28,2942.68994140625,2943.159912109375,2892.5400390625,2916.97998046875,2916.97998046875,1810300
2021-10-29,2901.56005859375,2964.840087890625,2892.989990234375,2960.919921875,2960.919921875,2166000
2021-11-01,2960.919921875,2960.919921875,2864.510009765625,2869.93994140625,2869.93994140625,2346200
2021-11-02,2891.590087890625,2932.179931640625,2886.7099609375,2908.64990234375,2908.64990234375,1674100
2021-11-03,2918.010009765625,2933.3798828125,2891.820068359375,2931.9599609375,2931.9599609375,1374700
2021-11-04,2942.489990234375,2994.669921875,2926.159912109375,2965.35009765625,2965.35009765625,1920600
2021-11-05,2983.389892578125,3006.550048828125,2963.93994140625,2977.0400390625,2977.0400390625,1915800
2021-11-08,2996.5,3012.300048828125,2968.610107421875,2980.6201171875,2980.6201171875,1152600
2021-11-09,2984.659912109375,2996.68994140625,2944.89990234375,2978.3701171875,2978.3701171875,976500
2021-11-10,2950.0,2961.39990234375,2890.75,2917.8701171875,2917.8701171875,1498500
2021-11-11,2929.7900390625,2950.7099609375,2912.010009765625,2915.330078125,2915.330078125,825900
2021-11-12,2932.31005859375,2977.0,2908.219970703125,2973.56005859375,2973.56005859375,1116900
2021-11-15,2978.010009765625,2990.989990234375,2951.5,2969.0400390625,2969.0400390625,1175400
2021-11-16,2962.989990234375,2975.25,2946.25,2957.52001953125,2957.52001953125,945200
2021-11-17,2960.550048828125,2971.18994140625,2944.800048828125,2960.93994140625,2960.93994140625,979700
2021-11-18,2964.830078125,3011.610107421875,2957.68994140625,2996.77001953125,2996.77001953125,1780400
2021-11-19,2999.510009765625,3019.330078125,2977.97998046875,2978.530029296875,2978.530029296875,1684100
2021-11-22,2986.64990234375,2996.590087890625,2922.949951171875,2926.0400390625,2926.0400390625,1529700
2021-11-23,2923.06005859375,2933.199951171875,2882.300048828125,2915.639892578125,2915.639892578125,1360900
2021-11-24,2909.469970703125,2924.989990234375,2887.4599609375,2922.39990234375,2922.39990234375,902000
2021-11-26,2886.969970703125,2891.14990234375,2836.85009765625,2843.659912109375,2843.659912109375,1523500
2021-11-29,2880.0,2925.949951171875,2877.8701171875,2910.610107421875,2910.610107421875,1629800
2021-11-30,2900.169921875,2920.0,2832.030029296875,2837.949951171875,2837.949951171875,2103400
2021-12-01,2880.0,2919.010009765625,2818.239990234375,2821.030029296875,2821.030029296875,1701000
2021-12-02,2825.0,2877.2900390625,2804.2900390625,2859.320068359375,2859.320068359375,1459700
2021-12-03,2873.6201171875,2888.0,2806.02001953125,2840.030029296875,2840.030029296875,2060800