Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,203.0,204.92999267578125,201.32000732421875,201.47000122070312,195.73580932617188,3191500
2020-07-27,200.10000610351562,204.17999267578125,199.58999633789062,203.02000427246094,197.24172973632812,2601200
2020-07-28,201.91000366210938,203.60000610351562,201.08999633789062,201.6199951171875,195.88153076171875,2139600
2020-07-29,201.6999969482422,203.88999938964844,199.6199951171875,202.5800018310547,196.81422424316406,2635000
2020-07-30,199.5,199.99000549316406,196.3000030517578,199.52999877929688,193.8510284423828,3057900
2020-07-31,199.83999633789062,199.83999633789062,196.50999450683594,197.9600067138672,192.3257598876953,2399700
2020-08-03,198.49000549316406,199.8800048828125,196.52999877929688,199.38999938964844,193.7150115966797,2294600
2020-08-04,199.35000610351562,201.72000122070312,198.47999572753906,201.63999938964844,195.90098571777344,1944700
2020-08-05,203.1699981689453,204.80999755859375,203.00999450683594,204.52000427246094,198.6990203857422,2232400
2020-08-06,205.0,206.2899932861328,203.8300018310547,204.25,198.4367218017578,1882400
2020-08-07,203.47999572753906,208.8000030517578,202.4499969482422,208.27000427246094,202.34230041503906,3075000
2020-08-10,209.58999633789062,210.63999938964844,208.0399932861328,209.3800048828125,203.4207000732422,2432800
2020-08-11,212.72000122070312,216.9499969482422,210.52999877929688,211.05999755859375,205.0528564453125,4042700
2020-08-12,214.6999969482422,215.9499969482422,209.27000427246094,212.1300048828125,206.09242248535156,2439400
2020-08-13,210.41000366210938,212.1999969482422,207.69000244140625,208.38999938964844,202.45887756347656,2219900
2020-08-14,207.4600067138672,209.47999572753906,206.61000061035156,207.97000122070312,202.0508270263672,2287600
2020-08-17,207.0,207.85000610351562,202.52999877929688,203.07000732421875,197.29029846191406,3922600
2020-08-18,203.4499969482422,203.5800018310547,201.10000610351562,201.30999755859375,195.58035278320312,3067900
2020-08-19,202.39999389648438,206.10000610351562,201.77000427246094,203.02000427246094,197.24172973632812,2458500
2020-08-20,200.75999450683594,203.27999877929688,200.33999633789062,201.85000610351562,196.10501098632812,1764200
2020-08-21,200.11000061035156,203.35000610351562,199.82000732421875,202.42999267578125,196.66848754882812,1780900
2020-08-24,203.11000061035156,207.42999267578125,201.32000732421875,207.33999633789062,201.4387664794922,3097400
2020-08-25,209.99000549316406,210.49000549316406,205.1699981689453,206.0,200.1368865966797,2627600
2020-08-26,205.88999938964844,207.27999877929688,205.02999877929688,207.22000122070312,201.3221893310547,2563200
2020-08-27,206.67999267578125,213.0,206.41000366210938,210.14999389648438,204.16876220703125,3692400
2020-08-28,211.88999938964844,212.0,207.08999633789062,207.7100067138672,201.79823303222656,3697400
2020-08-31,205.5,206.41000366210938,203.6300048828125,204.8699951171875,200.2440948486328,3046200
2020-09-01,203.60000610351562,206.7100067138672,203.00999450683594,205.4600067138672,200.82078552246094,2457000
2020-09-02,205.7899932861328,210.92999267578125,205.3699951171875,210.0399932861328,205.29737854003906,3565200
2020-09-03,211.75,215.22999572753906,205.8300018310547,207.55999755859375,202.8733673095703,3533500
2020-09-04,210.88999938964844,213.35000610351562,205.32000732421875,210.94000244140625,206.17706298828125,3668900
2020-09-08,209.50999450683594,209.9600067138672,201.27000427246094,202.47999572753906,197.9080810546875,4574700
2020-09-09,204.19000244140625,204.8300018310547,202.02999877929688,202.22000122070312,197.65396118164062,4681400
2020-09-10,203.72999572753906,205.35000610351562,199.5500030517578,200.00999450683594,195.4938507080078,2510300
2020-09-11,200.24000549316406,201.91000366210938,198.9499969482422,200.9199981689453,196.38330078125,2376400
2020-09-14,203.3000030517578,203.3000030517578,200.6699981689453,201.33999633789062,196.7938232421875,2756900
2020-09-15,202.0,202.58999633789062,197.97999572753906,198.0,193.5292510986328,3717600
2020-09-16,198.49000549316406,203.8000030517578,198.07000732421875,200.67999267578125,196.1487274169922,3571400
2020-09-17,198.2100067138672,199.88999938964844,194.50999450683594,194.8300018310547,190.43080139160156,4274800
2020-09-18,195.00999450683594,196.64999389648438,192.3800048828125,194.86000061035156,190.46014404296875,9066300
2020-09-21,189.89999389648438,194.1699981689453,187.47000122070312,194.0,189.6195526123047,4871300
2020-09-22,194.0,196.13999938964844,188.42999267578125,191.6199951171875,187.2932891845703,3355800
2020-09-23,192.0,192.9199981689453,185.8699951171875,186.1199951171875,181.91749572753906,3116100
2020-09-24,188.97999572753906,197.4600067138672,187.0500030517578,195.11000061035156,190.70449829101562,5114600
2020-09-25,192.9600067138672,195.38999938964844,189.61000061035156,194.9499969482422,190.548095703125,3106000
2020-09-28,197.77999877929688,201.8699951171875,197.14999389648438,199.07000732421875,194.57508850097656,3280100
2020-09-29,198.16000366210938,198.77000427246094,195.42999267578125,196.7899932861328,192.34654235839844,2400000
2020-09-30,198.67999267578125,203.0800018310547,198.36000061035156,200.97000122070312,196.43218994140625,3075800
2020-10-01,201.52999877929688,203.1300048828125,197.8699951171875,198.5500030517578,194.06683349609375,2288700
2020-10-02,195.33999633789062,200.6999969482422,195.2899932861328,199.89999389648438,195.38632202148438,2541200
2020-10-05,201.92999267578125,202.83999633789062,199.58999633789062,201.8000030517578,197.24342346191406,2551600
2020-10-06,204.25,206.08999633789062,199.89999389648438,201.08999633789062,196.5494842529297,2833100
2020-10-07,203.89999389648438,205.0,201.1699981689453,203.60000610351562,199.00279235839844,2326600
2020-10-08,205.14999389648438,208.16000366210938,204.11000061035156,207.97999572753906,203.2838897705078,2330600
2020-10-09,208.75999450683594,209.80999755859375,206.07000732421875,207.5399932861328,202.8538360595703,3040900
2020-10-12,207.41000366210938,214.88999938964844,207.41000366210938,214.1199951171875,209.2852325439453,3474200
2020-10-13,214.00999450683594,214.11000061035156,209.17999267578125,210.80999755859375,206.04998779296875,3317300
2020-10-14,213.8800048828125,214.4499969482422,210.27000427246094,211.22999572753906,206.4604949951172,7550100
2020-10-15,209.5800018310547,210.72999572753906,206.89999389648438,208.60000610351562,203.889892578125,4325700
2020-10-16,208.32000732421875,210.0,205.80999755859375,206.2100067138672,201.55386352539062,3244500
2020-10-19,207.38999938964844,207.91000366210938,204.58999633789062,205.69000244140625,201.0456085205078,3235300
2020-10-20,206.6999969482422,211.3800048828125,206.47000122070312,208.02999877929688,203.332763671875,3335500
2020-10-21,207.38999938964844,207.9499969482422,202.00999450683594,202.91000366210938,198.32838439941406,3083600
2020-10-22,203.1999969482422,206.3699951171875,202.1999969482422,205.39999389648438,200.76214599609375,2136900
2020-10-23,206.75999450683594,208.2100067138672,204.02000427246094,205.0399932861328,200.4102783203125,2110200
2020-10-26,202.49000549316406,202.80999755859375,198.50999450683594,201.13999938964844,196.5983428955078,3249700
2020-10-27,200.0,200.58999633789062,195.41000366210938,195.67999267578125,191.26161193847656,3430400
2020-10-28,191.30999755859375,193.3699951171875,188.94000244140625,189.77000427246094,185.4850616455078,4214600
2020-10-29,189.8000030517578,192.35000610351562,186.89999389648438,189.94000244140625,185.6512451171875,3581200
2020-10-30,189.50999450683594,190.39999389648438,185.52000427246094,189.0399932861328,184.77154541015625,3658800
2020-11-02,192.0,192.6999969482422,188.22999572753906,190.1999969482422,185.9053497314453,2459600
2020-11-03,193.94000244140625,199.0,193.22000122070312,197.92999267578125,193.4608154296875,4545500
2020-11-04,196.25,200.82000732421875,194.89999389648438,197.8699951171875,193.4021759033203,3868500
2020-11-05,199.64999389648438,204.1199951171875,199.05999755859375,202.9600067138672,198.3772430419922,2892800
2020-11-06,204.33999633789062,204.38999938964844,200.4199981689453,201.25999450683594,196.71560668945312,2475100
2020-11-09,214.49000549316406,218.0,209.3699951171875,214.92999267578125,210.0769500732422,6960500
2020-11-10,215.25,218.3800048828125,211.17999267578125,217.47000122070312,212.55963134765625,4166500
2020-11-11,218.63999938964844,219.9199981689453,215.02999877929688,218.0500030517578,213.12652587890625,2680700
2020-11-12,215.22000122070312,216.86000061035156,212.39999389648438,214.50999450683594,209.66644287109375,3005500
2020-11-13,215.85000610351562,220.9600067138672,215.41000366210938,219.0800018310547,214.13328552246094,2832100
2020-11-16,223.52999877929688,224.60000610351562,220.02999877929688,222.3800048828125,217.35873413085938,3004700
2020-11-17,220.02000427246094,224.85000610351562,218.3300018310547,224.64999389648438,219.57748413085938,2722900
2020-11-18,225.0,227.72000122070312,223.50999450683594,224.3000030517578,219.2353973388672,2856200
2020-11-19,224.3000030517578,224.94000244140625,222.11000061035156,224.57000732421875,219.49929809570312,1505200
2020-11-20,223.0,224.80999755859375,222.6300048828125,223.35000610351562,218.30686950683594,1848100
2020-11-23,226.05999755859375,230.0,225.72999572753906,228.8300018310547,223.66310119628906,3371300
2020-11-24,231.10000610351562,238.1199951171875,230.6300048828125,237.5,232.13734436035156,3915200
2020-11-25,235.0,237.4499969482422,232.42999267578125,236.5399932861328,231.19903564453125,2272800
2020-11-27,237.0,237.3000030517578,233.7899932861328,235.39999389648438,230.0847625732422,1050400
2020-11-30,232.0500030517578,235.0,230.36000061035156,230.5800018310547,225.3735809326172,2705400
2020-12-01,231.9600067138672,234.8699951171875,231.35000610351562,232.0800018310547,228.07614135742188,2577600
2020-12-02,232.0800018310547,238.1300048828125,231.5800018310547,237.64999389648438,233.550048828125,2136300
2020-12-03,237.2899932861328,238.85000610351562,234.63999938964844,235.47000122070312,231.4076690673828,2142600
2020-12-04,237.6999969482422,239.75,236.9499969482422,239.5800018310547,235.44674682617188,2373000
2020-12-07,238.5399932861328,239.85000610351562,235.4499969482422,238.4499969482422,234.33624267578125,1788600
2020-12-08,237.00999450683594,239.19000244140625,236.5800018310547,238.83999633789062,234.71951293945312,1371800
2020-12-09,240.0,245.36000061035156,239.52999877929688,242.82000732421875,238.63087463378906,3552300
2020-12-10,240.0,245.17999267578125,239.50999450683594,244.39999389648438,240.18360900878906,2541700
2020-12-11,240.80999755859375,241.1999969482422,237.10000610351562,239.99000549316406,235.8496856689453,2077300
2020-12-14,243.27999877929688,243.5,237.38999938964844,237.7899932861328,233.68763732910156,1927800
2020-12-15,239.5,243.61000061035156,237.19000244140625,242.42999267578125,238.2476043701172,2348000
2020-12-16,243.55999755859375,243.89999389648438,241.1199951171875,243.77000427246094,239.56448364257812,2400900
2020-12-17,245.0,245.92999267578125,243.0,244.42999267578125,240.2130584716797,2983600
2020-12-18,245.38999938964844,245.38999938964844,240.55999755859375,242.1300048828125,237.95277404785156,4088100
2020-12-21,250.2899932861328,260.8500061035156,248.75999450683594,256.9800109863281,252.54660034179688,7408500
2020-12-22,256.8599853515625,257.70001220703125,249.8000030517578,250.08999633789062,245.7754364013672,3599800
2020-12-23,251.5,260.5799865722656,251.3000030517578,256.45001220703125,252.02572631835938,3376100
2020-12-24,257.0400085449219,257.6199951171875,253.75,256.1600036621094,251.74072265625,968100
2020-12-28,257.80999755859375,262.6499938964844,257.0,259.5899963378906,255.1115264892578,2793400
2020-12-29,260.260009765625,260.8599853515625,256.5,258.010009765625,253.55880737304688,1430900
2020-12-30,258.80999755859375,260.6499938964844,257.8299865722656,259.45001220703125,254.97398376464844,1566500
2020-12-31,258.79998779296875,263.92999267578125,258.0,263.7099914550781,259.16046142578125,2043100
2021-01-04,267.0,267.5799865722656,260.1600036621094,265.0,260.4281921386719,3572000
2021-01-05,263.8800048828125,273.5,262.57000732421875,270.92999267578125,266.25592041015625,4207100
2021-01-06,276.2900085449219,288.3800048828125,273.1000061035156,285.54998779296875,280.6236572265625,6383500
2021-01-07,287.7699890136719,295.8900146484375,286.67999267578125,291.6499938964844,286.61846923828125,4009700
2021-01-08,292.0,292.2799987792969,285.05999755859375,290.0799865722656,285.07550048828125,2800800
2021-01-11,286.79998779296875,295.0,284.20001220703125,293.8299865722656,288.7608337402344,2649700
2021-01-12,297.1400146484375,303.9800109863281,296.0199890136719,302.2099914550781,296.9962463378906,4814400
2021-01-13,300.0799865722656,303.7200012207031,299.1000061035156,302.94000244140625,297.71368408203125,2413800
2021-01-14,304.04998779296875,309.4100036621094,303.5400085449219,307.8699951171875,302.5586242675781,3192200
2021-01-15,301.19000244140625,304.8599853515625,296.8800048828125,301.010009765625,295.8169860839844,3863700
2021-01-19,305.0,306.6000061035156,293.79998779296875,294.20001220703125,289.12445068359375,6727800
2021-01-20,295.82000732421875,297.45001220703125,287.4800109863281,290.4700012207031,285.4588317871094,4792600
2021-01-21,290.45001220703125,292.739990234375,288.5299987792969,289.3699951171875,284.3777770996094,2516000
2021-01-22,286.69000244140625,290.5899963378906,285.5,289.3900146484375,284.3974304199219,2568800
2021-01-25,285.5299987792969,286.3500061035156,277.5,283.0400085449219,278.1570129394531,4575000
2021-01-26,283.92999267578125,285.7699890136719,280.0799865722656,281.760009765625,276.8990783691406,3296800
2021-01-27,276.0,277.3699951171875,271.32000732421875,273.3299865722656,268.6144714355469,3891800
2021-01-28,274.6099853515625,279.8299865722656,271.3299865722656,275.0199890136719,270.27532958984375,3778700
2021-01-29,274.2699890136719,277.3999938964844,270.6199951171875,271.1700134277344,266.4917907714844,3412000
2021-02-01,272.6600036621094,276.79998779296875,272.0,274.7300109863281,269.9903564453125,2324100
2021-02-02,278.32000732421875,288.25,278.0,286.9700012207031,282.0191955566406,5195500
2021-02-03,286.6099853515625,289.80999755859375,285.17999267578125,288.54998779296875,283.5718994140625,2712800
2021-02-04,290.0,295.8299865722656,289.5199890136719,293.75,288.68218994140625,2994700
2021-02-05,295.0,297.239990234375,292.19000244140625,293.5,288.4364929199219,2938100
2021-02-08,295.0,300.8900146484375,294.5,300.1499938964844,294.9718017578125,2826200
2021-02-09,299.6000061035156,302.45001220703125,297.70001220703125,300.4599914550781,295.2764587402344,2071700
2021-02-10,300.0,305.17999267578125,297.75,304.2799987792969,299.0305480957031,3213700
2021-02-11,303.9800109863281,305.010009765625,299.1700134277344,302.32000732421875,297.1043701171875,2159900
2021-02-12,301.989990234375,306.70001220703125,301.7699890136719,306.32000732421875,301.03533935546875,1977300
2021-02-16,310.0,312.9200134277344,309.2200012207031,311.9599914550781,306.5780334472656,2792200
2021-02-17,310.0299987792969,314.9800109863281,308.760009765625,312.739990234375,307.3446044921875,2333100
2021-02-18,309.2200012207031,314.5,307.5799865722656,309.8999938964844,304.5535888671875,2093300
2021-02-19,310.2300109863281,316.7799987792969,310.2300109863281,315.6199951171875,310.1749267578125,2749500
2021-02-22,313.0,320.55999755859375,312.2099914550781,316.8699951171875,311.4033508300781,3162300
2021-02-23,317.9800109863281,320.0,310.5799865722656,319.2099914550781,313.7029724121094,2942500
2021-02-24,320.1700134277344,330.9700012207031,320.1000061035156,330.6400146484375,324.935791015625,3934400
2021-02-25,333.3299865722656,335.80999755859375,326.2900085449219,327.760009765625,322.10546875,4244000
2021-02-26,325.7699890136719,328.67999267578125,319.0400085449219,319.4800109863281,313.96832275390625,3732200
2021-03-01,325.0,331.0400085449219,323.30999755859375,329.9200134277344,325.5018310546875,2957800
2021-03-02,330.0,336.19000244140625,329.510009765625,330.94000244140625,326.50811767578125,2850300
2021-03-03,333.67999267578125,340.1000061035156,333.25,334.42999267578125,329.9513854980469,3606300
2021-03-04,333.1300048828125,339.760009765625,323.9200134277344,329.2900085449219,324.8802185058594,3647600
2021-03-05,335.5799865722656,335.5799865722656,316.4599914550781,327.3699951171875,322.9859313964844,3740200
2021-03-08,331.3599853515625,337.5899963378906,329.1000061035156,334.19000244140625,329.714599609375,2998000
2021-03-09,328.6199951171875,336.3900146484375,325.57000732421875,330.5899963378906,326.16278076171875,3324800
2021-03-10,332.07000732421875,342.3999938964844,331.5299987792969,342.0199890136719,337.439697265625,3153100
2021-03-11,338.6600036621094,345.0,336.4599914550781,342.1000061035156,337.5186767578125,2756600
2021-03-12,345.2200012207031,350.0,343.6400146484375,348.80999755859375,344.1387939453125,2436700
2021-03-15,349.44000244140625,352.4200134277344,342.0,346.04998779296875,341.4157409667969,2276200
2021-03-16,345.2799987792969,346.8999938964844,337.75,341.7099914550781,337.1338806152344,2332600
2021-03-17,344.6199951171875,347.0299987792969,340.3999938964844,344.95001220703125,340.33050537109375,2710900
2021-03-18,350.75,356.8500061035156,346.989990234375,348.0,343.33966064453125,3713000
2021-03-19,346.4200134277344,347.239990234375,340.6300048828125,344.20001220703125,339.5905456542969,3513000
2021-03-22,341.05999755859375,342.8800048828125,336.0,339.3299865722656,334.7857360839844,2094500
2021-03-23,337.6199951171875,341.8900146484375,331.3299865722656,331.7699890136719,327.3269958496094,2457500
2021-03-24,333.4200134277344,336.94000244140625,328.44000244140625,328.6499938964844,324.248779296875,3332200
2021-03-25,327.3500061035156,331.3900146484375,321.9200134277344,330.54998779296875,326.1233215332031,2804700
2021-03-26,334.510009765625,335.45001220703125,322.69000244140625,327.3900146484375,323.00567626953125,3082600
2021-03-29,320.3500061035156,327.760009765625,317.7200012207031,325.7300109863281,321.3678894042969,4533200
2021-03-30,329.4100036621094,335.75,328.8500061035156,332.010009765625,327.56378173828125,2717300
2021-03-31,330.2300109863281,332.6499938964844,325.44000244140625,327.0,322.6208801269531,2624500
2021-04-01,324.29998779296875,329.6600036621094,324.1600036621094,327.6400146484375,323.2523193359375,2659000
2021-04-05,332.8500061035156,332.8500061035156,323.04998779296875,323.5400085449219,319.20721435546875,3235000
2021-04-06,324.489990234375,328.5400085449219,324.0,327.05999755859375,322.6800842285156,1801700
2021-04-07,327.70001220703125,329.20001220703125,323.3500061035156,326.54998779296875,322.1769104003906,2157300
2021-04-08,324.2900085449219,331.489990234375,322.9700012207031,331.1400146484375,326.7054443359375,2402800
2021-04-09,334.0,334.8999938964844,328.7900085449219,330.80999755859375,326.3798522949219,2347100
2021-04-12,332.6700134277344,334.4800109863281,329.94000244140625,331.8399963378906,327.39605712890625,2318800
2021-04-13,329.510009765625,330.04998779296875,324.17999267578125,327.67999267578125,323.2917785644531,3575900
2021-04-14,328.54998779296875,344.4700012207031,326.1499938964844,335.3500061035156,330.8591003417969,9876800
2021-04-15,338.8999938964844,341.3500061035156,334.5400085449219,338.54998779296875,334.01617431640625,4354800
2021-04-16,340.2900085449219,343.739990234375,338.6199951171875,342.30999755859375,337.7258605957031,4231900
2021-04-19,340.0,344.42999267578125,336.6000061035156,343.0899963378906,338.49542236328125,3228200
2021-04-20,339.9700012207031,340.4700012207031,329.3500061035156,331.8800048828125,327.435546875,3662300
2021-04-21,330.0,335.4700012207031,327.55999755859375,335.2699890136719,330.78009033203125,2733300
2021-04-22,334.6199951171875,336.9700012207031,330.2900085449219,330.8500061035156,326.4193420410156,2165200
2021-04-23,331.25,340.6700134277344,330.7200012207031,339.3500061035156,334.80548095703125,2163800
2021-04-26,341.94000244140625,345.8999938964844,340.8900146484375,343.5199890136719,338.9196472167969,2171500
2021-04-27,344.0,347.54998779296875,343.6600036621094,346.6300048828125,341.9880065917969,2088600
2021-04-28,348.0,350.1199951171875,346.0899963378906,348.1099853515625,343.4481506347656,2140900
2021-04-29,350.54998779296875,353.8299865722656,347.4800109863281,352.9700012207031,348.24310302734375,2584400
2021-04-30,351.1199951171875,352.82000732421875,347.20001220703125,348.45001220703125,343.78363037109375,2101100
2021-05-03,350.3399963378906,354.05999755859375,349.260009765625,350.1600036621094,345.4707336425781,1871700
2021-05-04,348.8999938964844,351.7799987792969,342.57000732421875,349.8399963378906,345.155029296875,2831400
2021-05-05,352.0,359.1400146484375,348.54998779296875,357.6199951171875,352.830810546875,2786800
2021-05-06,359.7699890136719,366.29998779296875,356.5,365.9700012207031,361.0689697265625,3048700
2021-05-07,362.29998779296875,371.6499938964844,360.92999267578125,370.8900146484375,365.9231262207031,3378100
2021-05-10,373.5,376.9800109863281,368.5,368.67999267578125,363.7427062988281,3396300
2021-05-11,363.0,368.6300048828125,358.6199951171875,359.9200134277344,355.10003662109375,3734300
2021-05-12,363.07000732421875,368.1300048828125,353.2699890136719,354.3999938964844,349.6539611816406,3309800
2021-05-13,353.25,360.8900146484375,353.25,358.80999755859375,354.0048828125,2673900
2021-05-14,362.0,369.510009765625,361.70001220703125,368.7699890136719,363.8315124511719,2732300
2021-05-17,367.7799987792969,370.70001220703125,364.5,369.25,364.3050537109375,1826100
2021-05-18,371.3800048828125,373.0799865722656,364.0,364.55999755859375,359.6778869628906,2018600
2021-05-19,360.0,360.0,353.92999267578125,358.3800048828125,353.5806579589844,3696000
2021-05-20,358.9800109863281,361.95001220703125,353.3500061035156,359.7799987792969,354.9618835449219,1919600
2021-05-21,361.489990234375,367.1400146484375,360.510009765625,366.260009765625,361.35516357421875,2657500
2021-05-24,367.32000732421875,369.7200012207031,365.510009765625,368.2900085449219,363.3579406738281,1834300
2021-05-25,369.9100036621094,373.7699890136719,364.0899963378906,364.510009765625,359.6285705566406,2631000
2021-05-26,365.0,368.7900085449219,361.9100036621094,367.3999938964844,362.4798278808594,2121200
2021-05-27,371.3299865722656,373.54998779296875,367.29998779296875,371.3699951171875,366.3966979980469,3897000
2021-05-28,372.0,373.07000732421875,368.260009765625,372.0199890136719,368.277587890625,2169700
2021-06-01,377.70001220703125,383.3599853515625,376.30999755859375,382.44000244140625,378.5927429199219,3644000
2021-06-02,383.3299865722656,384.6700134277344,379.3699951171875,383.44000244140625,379.58270263671875,2809700
2021-06-03,382.25,391.25,380.1300048828125,388.7200012207031,384.8095703125,3003900
2021-06-04,389.67999267578125,392.04998779296875,386.32000732421875,391.45001220703125,387.5121154785156,2514100
2021-06-07,393.0,393.260009765625,387.54998779296875,388.1600036621094,384.2552185058594,2188700
2021-06-08,385.7900085449219,386.4800109863281,382.2200012207031,384.70001220703125,380.8300476074219,2452600
2021-06-09,383.1600036621094,384.2699890136719,378.8800048828125,382.7799987792969,378.9293518066406,2025900
2021-06-10,389.6400146484375,389.6400146484375,372.3500061035156,373.94000244140625,370.1782531738281,3900800
2021-06-11,375.70001220703125,378.75,375.1099853515625,378.04998779296875,374.24688720703125,2117300
2021-06-14,377.42999267578125,378.75,370.70001220703125,372.9200134277344,369.1685485839844,2560500
2021-06-15,373.5,374.8399963378906,367.1600036621094,371.29998779296875,367.5648193359375,2302900
2021-06-16,370.989990234375,374.0799865722656,365.25,371.0,367.267822265625,3264200
2021-06-17,373.5199890136719,373.5199890136719,356.54998779296875,361.5,357.8634033203125,4146300
2021-06-18,356.5199890136719,358.3800048828125,348.1300048828125,348.8299865722656,345.32086181640625,6290100
2021-06-21,352.8900146484375,357.9700012207031,351.0400085449219,357.5400085449219,353.9432678222656,2717300
2021-06-22,357.0,359.8800048828125,352.6400146484375,357.5299987792969,353.933349609375,1870800
2021-06-23,358.7900085449219,362.4800109863281,357.6600036621094,361.04998779296875,357.4179382324219,1713100
2021-06-24,363.0,370.8800048828125,362.7799987792969,368.75,365.04046630859375,2716600
2021-06-25,368.82000732421875,371.1499938964844,364.5400085449219,368.7699890136719,365.0602722167969,2782400
2021-06-28,367.79998779296875,368.8699951171875,363.8599853515625,368.7099914550781,365.0008544921875,1833400
2021-06-29,374.8599853515625,378.0899963378906,370.75,372.6199951171875,368.8715515136719,2365900
2021-06-30,370.8999938964844,380.1099853515625,370.8999938964844,379.5299987792969,375.7120361328125,2238400
2021-07-01,380.70001220703125,381.6400146484375,374.1499938964844,374.989990234375,371.21771240234375,2571000
2021-07-02,376.30999755859375,376.6000061035156,372.4200134277344,374.1600036621094,370.39605712890625,1598900
2021-07-06,373.2300109863281,373.6300048828125,365.4100036621094,369.8599853515625,366.1392822265625,2162900
2021-07-07,367.5,370.0899963378906,362.17999267578125,367.6700134277344,363.9713439941406,2012800
2021-07-08,359.69000244140625,362.8900146484375,355.5899963378906,358.94000244140625,355.32916259765625,2940500
2021-07-09,366.0,372.1499938964844,364.95001220703125,371.760009765625,368.02020263671875,2641800
2021-07-12,370.30999755859375,384.0,367.3299865722656,380.5,376.6722717285156,4135900
2021-07-13,381.05999755859375,385.3299865722656,372.010009765625,375.9800109863281,372.1977844238281,6466800
2021-07-14,378.75,381.7699890136719,371.3900146484375,374.3999938964844,370.6336364746094,3295700
2021-07-15,371.239990234375,378.75,370.57000732421875,373.3500061035156,369.5942077636719,2183900
2021-07-16,374.92999267578125,374.92999267578125,363.8299865722656,364.79998779296875,361.1302185058594,2583300
2021-07-19,354.0,355.19000244140625,349.0,354.7200012207031,351.1516418457031,4394600
2021-07-20,352.2699890136719,367.30999755859375,351.5400085449219,364.760009765625,361.09063720703125,2937900
2021-07-21,368.0400085449219,374.8999938964844,367.92999267578125,373.5,369.74267578125,2398800
2021-07-22,372.29998779296875,373.69000244140625,368.45001220703125,372.7099914550781,368.96063232421875,1887100
2021-07-23,374.5899963378906,378.0,371.3800048828125,374.04998779296875,370.28717041015625,1706900
2021-07-26,373.17999267578125,376.67999267578125,373.1099853515625,375.8999938964844,372.1185302734375,1559100
2021-07-27,372.5,375.1400146484375,369.2200012207031,374.8399963378906,371.0692138671875,1791800
2021-07-28,375.80999755859375,377.44000244140625,372.3399963378906,374.2300109863281,370.4653625488281,1668900
2021-07-29,377.0299987792969,379.510009765625,374.80999755859375,377.54998779296875,373.751953125,1296600
2021-07-30,376.57000732421875,379.95001220703125,373.05999755859375,374.8800048828125,371.10882568359375,1474900
2021-08-02,376.1700134277344,386.92999267578125,375.75,378.19000244140625,374.385498046875,2383200
2021-08-03,380.25,381.30999755859375,371.7699890136719,380.3599853515625,376.5336608886719,1494600
2021-08-04,378.4800109863281,382.6499938964844,375.760009765625,377.8599853515625,374.0588073730469,1460500
2021-08-05,380.1499938964844,384.30999755859375,379.95001220703125,384.29998779296875,380.43402099609375,1583800
2021-08-06,388.8800048828125,398.8599853515625,388.6400146484375,397.8900146484375,393.8873596191406,3654800
2021-08-09,396.5899963378906,404.6000061035156,393.5799865722656,399.8800048828125,395.8572998046875,3319100
2021-08-10,400.1199951171875,410.6300048828125,399.5,407.9700012207031,403.8659362792969,3152300
2021-08-11,408.79998779296875,414.67999267578125,407.05999755859375,413.8900146484375,409.72637939453125,3000500
2021-08-12,414.3800048828125,418.6199951171875,410.55999755859375,415.0,410.8252258300781,2312800
2021-08-13,416.0,416.8900146484375,408.17999267578125,410.7799987792969,406.64764404296875,1979400
2021-08-16,408.989990234375,408.989990234375,402.1499938964844,408.3500061035156,404.2420959472656,1590700
2021-08-17,403.8399963378906,408.3500061035156,400.20001220703125,404.9700012207031,400.8961181640625,2077400
2021-08-18,402.6000061035156,406.1099853515625,398.5899963378906,398.79998779296875,394.7881774902344,2187800
2021-08-19,394.6000061035156,397.7300109863281,390.9100036621094,393.57000732421875,389.6108093261719,2241500
2021-08-20,391.489990234375,396.45001220703125,391.0,395.8699951171875,391.88763427734375,1611500
2021-08-23,401.8900146484375,404.1000061035156,399.0,401.45001220703125,397.4115295410156,1857600
2021-08-24,403.5899963378906,409.6600036621094,402.70001220703125,408.55999755859375,404.4499816894531,1958400
2021-08-25,409.8999938964844,416.67999267578125,408.94000244140625,413.1199951171875,408.964111328125,1845300
2021-08-26,415.8800048828125,420.7300109863281,411.1600036621094,412.4100036621094,408.2612609863281,2076500
2021-08-27,412.7799987792969,419.8500061035156,412.5,419.69000244140625,415.4680480957031,2174500
2021-08-30,419.95001220703125,420.760009765625,412.7200012207031,413.6000061035156,409.4393005371094,2089400
2021-08-31,412.1099853515625,414.8599853515625,408.760009765625,413.510009765625,411.33929443359375,1958100
2021-09-01,413.1600036621094,416.1099853515625,410.30999755859375,413.6600036621094,411.4884948730469,1680400
2021-09-02,415.1099853515625,417.5799865722656,412.6400146484375,414.5,412.3240966796875,1830400
2021-09-03,414.0,415.1199951171875,410.6000061035156,411.30999755859375,409.15081787109375,1373600
2021-09-07,411.0,414.7300109863281,409.6400146484375,410.32000732421875,408.1660461425781,1557000
2021-09-08,409.2200012207031,410.9800109863281,404.70001220703125,405.0,402.87396240234375,1646200
2021-09-09,404.6700134277344,408.8800048828125,403.510009765625,404.5799865722656,402.4561462402344,2424600
2021-09-10,408.0,409.7900085449219,403.1600036621094,403.4800109863281,401.3619384765625,1953700
2021-09-13,407.4100036621094,409.3699951171875,403.79998779296875,409.260009765625,407.1116027832031,1802800
2021-09-14,410.29998779296875,417.010009765625,402.7799987792969,403.69000244140625,401.5708312988281,3263200
2021-09-15,398.0,403.6099853515625,396.2099914550781,401.95001220703125,399.8399658203125,3199800
2021-09-16,404.5199890136719,405.9800109863281,394.8900146484375,396.67999267578125,394.5976257324219,2882900
2021-09-17,396.32000732421875,399.1600036621094,388.8299865722656,391.4599914550781,389.405029296875,3843700
2021-09-20,377.82000732421875,380.8599853515625,372.5,378.1300048828125,376.14501953125,3834500
2021-09-21,380.8500061035156,381.5,374.0799865722656,375.8399963378906,373.8670349121094,2377300
2021-09-22,380.79998779296875,389.2900085449219,379.7099914550781,385.4700012207031,383.44647216796875,2991300
2021-09-23,390.3900146484375,393.739990234375,388.17999267578125,391.8599853515625,389.80291748046875,2518000
2021-09-24,390.4700012207031,392.489990234375,388.6000061035156,390.8500061035156,388.7982482910156,1789700
2021-09-27,396.5799865722656,401.0,395.17999267578125,399.80999755859375,397.711181640625,2788500
2021-09-28,400.45001220703125,404.2099914550781,388.3900146484375,389.5,387.455322265625,2609000
2021-09-29,390.67999267578125,392.3900146484375,384.29998779296875,384.8900146484375,382.8695373535156,1955000
2021-09-30,388.0,388.0199890136719,376.6199951171875,378.0299987792969,376.0455322265625,2665700
2021-10-01,379.44000244140625,382.7200012207031,375.8500061035156,380.0,378.00518798828125,2382300
2021-10-04,380.2099914550781,386.8699951171875,372.82000732421875,374.1499938964844,372.1858825683594,2895600
2021-10-05,378.1000061035156,388.2200012207031,375.5,385.80999755859375,383.7846984863281,2508100
2021-10-06,382.3800048828125,389.54998779296875,378.6600036621094,388.04998779296875,386.0129089355469,2111800
2021-10-07,392.9100036621094,397.8500061035156,389.760009765625,390.6199951171875,388.5694274902344,2348000
2021-10-08,390.8299865722656,394.30999755859375,388.17999267578125,392.80999755859375,390.7479553222656,1446300
2021-10-11,392.8999938964844,396.95001220703125,385.0199890136719,385.239990234375,383.2176818847656,1787400
2021-10-12,386.2200012207031,388.5899963378906,381.0199890136719,386.5299987792969,384.50091552734375,2088200
2021-10-13,388.0,388.3800048828125,378.6300048828125,386.30999755859375,384.2820739746094,2391600
2021-10-14,392.0,393.6600036621094,382.20001220703125,391.20001220703125,389.1463928222656,3380900
2021-10-15,402.30999755859375,407.2699890136719,396.3399963378906,406.07000732421875,403.9383544921875,6447400
2021-10-18,408.010009765625,415.94000244140625,407.6000061035156,413.69000244140625,411.5183410644531,3832300
2021-10-19,415.17999267578125,415.8500061035156,409.69000244140625,412.1600036621094,409.9963684082031,2568300
2021-10-20,411.0,414.3299865722656,406.20001220703125,407.8900146484375,405.7488098144531,2453400
2021-10-21,406.79998779296875,412.6600036621094,404.6199951171875,407.5899963378906,405.4503479003906,2162100
2021-10-22,409.989990234375,415.3599853515625,409.1000061035156,414.32000732421875,412.14501953125,2411000
2021-10-25,416.2099914550781,419.489990234375,413.2699890136719,414.75,412.5727844238281,1824700
2021-10-26,416.3699951171875,419.80999755859375,413.760009765625,417.6099853515625,415.4177551269531,1843300
2021-10-27,416.54998779296875,418.05999755859375,410.54998779296875,410.989990234375,408.8324890136719,2067200
2021-10-28,412.0,414.9200134277344,409.05999755859375,414.82000732421875,412.64239501953125,1444700
2021-10-29,414.0199890136719,415.9599914550781,411.17999267578125,413.3500061035156,411.18011474609375,2061200
2021-11-01,417.07000732421875,418.7300109863281,413.25,416.70001220703125,414.5125427246094,1820800
2021-11-02,415.1000061035156,426.1600036621094,412.7900085449219,423.8500061035156,421.625,3000800
2021-11-03,423.1199951171875,424.0,412.55999755859375,417.8999938964844,415.70623779296875,3542400
2021-11-04,414.6499938964844,415.989990234375,403.0299987792969,408.07000732421875,405.9278564453125,3802300
2021-11-05,411.3999938964844,414.45001220703125,406.1000061035156,407.0799865722656,404.9430236816406,2103700
2021-11-08,409.8900146484375,413.6499938964844,407.9599914550781,408.3399963378906,406.1964111328125,1728400
2021-11-09,406.1099853515625,407.5799865722656,400.05999755859375,405.3500061035156,403.22210693359375,2246900
2021-11-10,402.3299865722656,405.54998779296875,397.25,399.1199951171875,397.0248107910156,2243900
2021-11-11,400.1400146484375,403.760009765625,398.510009765625,402.3399963378906,400.2279052734375,1252400
2021-11-12,403.0,405.1000061035156,399.20001220703125,404.9100036621094,402.784423828125,1359400
2021-11-15,406.0,407.3399963378906,403.9100036621094,404.80999755859375,402.6849365234375,1436500
2021-11-16,403.9100036621094,405.8399963378906,399.0,403.0899963378906,400.9739685058594,1311000
2021-11-17,401.8500061035156,402.6499938964844,391.4700012207031,391.54998779296875,389.4945373535156,2927000
2021-11-18,392.29998779296875,393.9200134277344,385.67999267578125,391.3699951171875,389.31549072265625,1847400
2021-11-19,382.3800048828125,390.239990234375,381.0400085449219,387.3900146484375,385.3564147949219,2610400
2021-11-22,393.1600036621094,402.489990234375,390.17999267578125,396.1600036621094,394.0803527832031,3058700
2021-11-23,400.25,406.9599914550781,397.510009765625,406.3399963378906,404.2069091796875,2402300
2021-11-24,405.0,407.4800109863281,398.29998779296875,399.19000244140625,397.0944519042969,2186300
2021-11-26,384.4800109863281,391.7099914550781,382.7200012207031,389.3900146484375,387.3459167480469,2687900
2021-11-29,394.0,396.3699951171875,382.45001220703125,386.5400085449219,384.5108642578125,2883400
2021-11-30,383.5299987792969,386.8299865722656,377.260009765625,380.989990234375,378.989990234375,4570400
2021-12-01,383.82000732421875,390.1600036621094,376.2099914550781,376.4800109863281,376.4800109863281,2476000
2021-12-02,378.0,389.0899963378906,376.0299987792969,387.5400085449219,387.5400085449219,3343700
2021-12-03,389.8800048828125,389.8800048828125,379.0299987792969,382.7300109863281,382.7300109863281,2806300