Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,180.91000366210938,182.25999450683594,176.6999969482422,177.05999755859375,170.68653869628906,192900
2020-07-27,176.41000366210938,176.41000366210938,172.66000366210938,173.1999969482422,166.96548461914062,201600
2020-07-28,173.05999755859375,177.5,173.05999755859375,174.99000549316406,168.69105529785156,190900
2020-07-29,175.33999633789062,176.72000122070312,172.58999633789062,175.8800048828125,169.5490264892578,129300
2020-07-30,173.6699981689453,176.97999572753906,172.97000122070312,174.7899932861328,168.49826049804688,177200
2020-07-31,174.39999389648438,175.6199951171875,171.24000549316406,173.7100067138672,167.45713806152344,313400
2020-08-03,174.02999877929688,176.97000122070312,173.4499969482422,175.33999633789062,169.02847290039062,224300
2020-08-04,175.41000366210938,176.7899932861328,172.85000610351562,173.5399932861328,167.2932586669922,278100
2020-08-05,175.44000244140625,178.6699981689453,174.0500030517578,178.6699981689453,172.23861694335938,443000
2020-08-06,171.00999450683594,174.4199981689453,160.0,162.8000030517578,156.93984985351562,1171000
2020-08-07,161.4600067138672,169.77000427246094,161.44000244140625,167.89999389648438,161.8562774658203,550400
2020-08-10,167.88999938964844,170.99000549316406,165.8699951171875,169.1300048828125,163.04202270507812,512300
2020-08-11,172.22999572753906,174.5,168.38999938964844,168.5399932861328,162.47323608398438,231500
2020-08-12,170.02000427246094,170.02000427246094,163.0,164.1699981689453,158.26052856445312,416600
2020-08-13,163.11000061035156,165.80999755859375,161.85000610351562,164.1300048828125,158.2219696044922,381300
2020-08-14,163.6199951171875,169.0,163.5,166.88999938964844,160.88262939453125,217000
2020-08-17,166.74000549316406,166.88999938964844,162.64999389648438,163.08999633789062,157.2194061279297,352500
2020-08-18,162.66000366210938,163.41000366210938,161.44000244140625,162.2899932861328,156.44821166992188,333900
2020-08-19,161.97999572753906,164.49000549316406,161.97999572753906,162.77000427246094,156.91091918945312,227900
2020-08-20,161.50999450683594,161.97999572753906,159.41000366210938,159.5399932861328,153.7971954345703,259900
2020-08-21,159.10000610351562,161.47999572753906,158.07000732421875,158.6300048828125,152.9199676513672,331800
2020-08-24,159.14999389648438,162.3000030517578,157.61000061035156,162.17999267578125,156.3421630859375,309100
2020-08-25,162.80999755859375,163.1699981689453,158.1300048828125,158.94000244140625,153.2187957763672,261300
2020-08-26,158.08999633789062,158.52000427246094,153.50999450683594,153.88999938964844,148.3505859375,459800
2020-08-27,153.25,156.3000030517578,152.5,153.44000244140625,148.91346740722656,470100
2020-08-28,153.74000549316406,154.08999633789062,151.4499969482422,152.4600067138672,147.96238708496094,413600
2020-08-31,151.75999450683594,152.74000549316406,149.69000244140625,151.52000427246094,147.05010986328125,636600
2020-09-01,150.08999633789062,150.77000427246094,147.6300048828125,150.3300018310547,145.89523315429688,740400
2020-09-02,150.2899932861328,152.88999938964844,148.8000030517578,151.35000610351562,146.88510131835938,739000
2020-09-03,153.0800018310547,154.42999267578125,147.83999633789062,150.1199951171875,145.69139099121094,618600
2020-09-04,151.52999877929688,153.47999572753906,146.82000732421875,147.50999450683594,143.1584014892578,598700
2020-09-08,147.08999633789062,147.9499969482422,141.35000610351562,141.75999450683594,137.57803344726562,899400
2020-09-09,142.4199981689453,143.80999755859375,138.61000061035156,141.35000610351562,137.18014526367188,575700
2020-09-10,142.8800048828125,144.25999450683594,137.63999938964844,137.8300018310547,133.76397705078125,794100
2020-09-11,138.10000610351562,148.24000549316406,138.10000610351562,147.39999389648438,143.0516357421875,837500
2020-09-14,148.0,148.11000061035156,144.05999755859375,146.85000610351562,142.51788330078125,602800
2020-09-15,146.77000427246094,147.13999938964844,144.0,145.27000427246094,140.98448181152344,448000
2020-09-16,145.1699981689453,150.10000610351562,143.97000122070312,147.94000244140625,143.5757293701172,360500
2020-09-17,146.00999450683594,151.19000244140625,145.47000122070312,150.58999633789062,146.14752197265625,383200
2020-09-18,150.0,151.52000427246094,148.77999877929688,149.17999267578125,144.7791290283203,670800
2020-09-21,146.6999969482422,147.44000244140625,142.69000244140625,143.89999389648438,139.65489196777344,477300
2020-09-22,143.89999389648438,145.9199981689453,142.3000030517578,143.61000061035156,139.37344360351562,365100
2020-09-23,144.1999969482422,145.5399932861328,138.22000122070312,139.42999267578125,135.3167724609375,431500
2020-09-24,139.2899932861328,141.02999877929688,136.44000244140625,139.49000549316406,135.37501525878906,410500
2020-09-25,138.63999938964844,142.10000610351562,138.63999938964844,141.22000122070312,137.05397033691406,275500
2020-09-28,143.22000122070312,145.24000549316406,141.6999969482422,143.1300048828125,138.90760803222656,340600
2020-09-29,142.6199951171875,143.52000427246094,140.8699951171875,141.2100067138672,137.0442657470703,233100
2020-09-30,142.08999633789062,142.92999267578125,140.0399932861328,140.75,136.5978240966797,368200
2020-10-01,140.75999450683594,142.86000061035156,139.3000030517578,139.97999572753906,135.8505401611328,364200
2020-10-02,137.2100067138672,144.32000732421875,137.2100067138672,144.1300048828125,139.87811279296875,392800
2020-10-05,146.11000061035156,147.07000732421875,144.5800018310547,146.32000732421875,142.00352478027344,337500
2020-10-06,147.91000366210938,151.27999877929688,146.5800018310547,147.1300048828125,142.7896270751953,412900
2020-10-07,148.4199981689453,150.63999938964844,147.3699951171875,147.94000244140625,143.5757293701172,317200
2020-10-08,148.77999877929688,149.6999969482422,146.14999389648438,149.63999938964844,145.22557067871094,279100
2020-10-09,150.9199981689453,151.38999938964844,149.00999450683594,149.97999572753906,145.55552673339844,406400
2020-10-12,149.97999572753906,152.27000427246094,148.11000061035156,149.4499969482422,145.04116821289062,243300
2020-10-13,148.0,150.0800018310547,147.57000732421875,148.4600067138672,144.08038330078125,262000
2020-10-14,147.3699951171875,152.8800048828125,147.3699951171875,151.52999877929688,147.059814453125,237700
2020-10-15,150.47999572753906,150.47999572753906,146.85000610351562,147.5500030517578,143.19723510742188,379800
2020-10-16,147.7899932861328,150.42999267578125,146.25,148.0,143.63394165039062,376600
2020-10-19,148.42999267578125,149.97999572753906,146.5,146.9600067138672,142.6246337890625,215300
2020-10-20,147.67999267578125,149.47999572753906,146.14999389648438,147.6999969482422,143.34280395507812,227400
2020-10-21,147.6999969482422,150.14999389648438,146.64999389648438,149.52000427246094,145.10911560058594,295100
2020-10-22,149.94000244140625,152.52999877929688,149.1999969482422,152.22999572753906,147.73915100097656,231700
2020-10-23,153.25,153.85000610351562,152.11000061035156,152.82000732421875,148.311767578125,258900
2020-10-26,151.4499969482422,151.77000427246094,148.86000061035156,149.7100067138672,145.2935028076172,341600
2020-10-27,148.80999755859375,149.22999572753906,146.17999267578125,146.50999450683594,142.18789672851562,284100
2020-10-28,144.0500030517578,146.3800048828125,140.92999267578125,141.4600067138672,137.28689575195312,352300
2020-10-29,140.55999755859375,143.47000122070312,138.8000030517578,142.97000122070312,138.75233459472656,324100
2020-10-30,142.63999938964844,147.66000366210938,142.63999938964844,147.47999572753906,143.1292724609375,301300
2020-11-02,149.42999267578125,152.1199951171875,147.32000732421875,149.5,145.08970642089844,397300
2020-11-03,152.27999877929688,158.0,151.60000610351562,156.89999389648438,152.27139282226562,392600
2020-11-04,157.88999938964844,158.74000549316406,150.66000366210938,150.72000122070312,146.27371215820312,566900
2020-11-05,151.99000549316406,159.4499969482422,148.85000610351562,151.80999755859375,147.33155822753906,794500
2020-11-06,151.5,154.82000732421875,151.5,152.72000122070312,148.21470642089844,323600
2020-11-09,160.0,164.69000244140625,155.24000549316406,155.97000122070312,151.36883544921875,632100
2020-11-10,157.1999969482422,164.39999389648438,157.13999938964844,161.5399932861328,156.7744903564453,488700
2020-11-11,161.52999877929688,162.10000610351562,157.9199981689453,158.0399932861328,153.3777618408203,449000
2020-11-12,157.16000366210938,159.47999572753906,156.05999755859375,158.52999877929688,153.85330200195312,314400
2020-11-13,160.13999938964844,165.19000244140625,159.5800018310547,164.00999450683594,159.17164611816406,378600
2020-11-16,165.27000427246094,166.72999572753906,162.6699981689453,163.25999450683594,158.4437713623047,488400
2020-11-17,162.00999450683594,165.27000427246094,161.55999755859375,162.82000732421875,158.01675415039062,311900
2020-11-18,164.74000549316406,165.0800018310547,163.0,163.02000427246094,158.21084594726562,258200
2020-11-19,162.25999450683594,163.39999389648438,160.69000244140625,162.2100067138672,157.4247589111328,275300
2020-11-20,162.1999969482422,162.9199981689453,157.7100067138672,158.74000549316406,154.05711364746094,530000
2020-11-23,160.10000610351562,165.25999450683594,160.0,165.11000061035156,160.23919677734375,423800
2020-11-24,166.82000732421875,172.5399932861328,166.82000732421875,170.8699951171875,165.8292694091797,391500
2020-11-25,169.1300048828125,169.5,165.1300048828125,165.52999877929688,161.72581481933594,284600
2020-11-27,165.6300048828125,165.6300048828125,163.39999389648438,164.52999877929688,160.748779296875,139500
2020-11-30,163.1999969482422,164.3800048828125,159.0,160.19000244140625,156.50852966308594,613000
2020-12-01,162.9499969482422,166.5500030517578,162.33999633789062,164.4199981689453,160.64129638671875,373600
2020-12-02,162.69000244140625,164.91000366210938,160.3000030517578,163.1699981689453,159.42002868652344,359300
2020-12-03,164.0399932861328,166.08999633789062,163.13999938964844,163.72999572753906,159.9671630859375,314500
2020-12-04,164.1199951171875,169.6199951171875,163.55999755859375,167.69000244140625,163.83616638183594,284600
2020-12-07,167.39999389648438,170.3800048828125,165.11000061035156,170.0399932861328,166.13214111328125,461100
2020-12-08,169.24000549316406,172.74000549316406,169.24000549316406,171.58999633789062,167.6465301513672,420000
2020-12-09,172.83999633789062,174.92999267578125,172.39999389648438,173.44000244140625,169.45401000976562,458000
2020-12-10,171.5399932861328,176.27000427246094,171.5399932861328,174.4600067138672,170.45057678222656,479700
2020-12-11,173.97000122070312,179.27999877929688,173.97000122070312,177.6999969482422,173.6160888671875,446800
2020-12-14,179.0,179.89999389648438,174.05999755859375,174.97999572753906,170.9586181640625,412400
2020-12-15,175.39999389648438,177.27000427246094,173.77999877929688,176.07000732421875,172.02359008789062,311600
2020-12-16,176.4499969482422,177.13999938964844,173.1199951171875,174.6199951171875,170.6068878173828,310400
2020-12-17,174.6300048828125,174.91000366210938,170.39999389648438,170.47000122070312,166.55226135253906,414700
2020-12-18,170.55999755859375,172.50999450683594,168.5,169.6199951171875,165.7218017578125,977100
2020-12-21,166.8699951171875,168.08999633789062,163.44000244140625,165.27000427246094,161.47177124023438,420700
2020-12-22,164.99000549316406,165.8699951171875,163.02999877929688,163.6300048828125,159.86947631835938,298700
2020-12-23,164.55999755859375,167.17999267578125,163.97999572753906,166.5500030517578,162.72235107421875,177200
2020-12-24,166.60000610351562,166.60000610351562,163.8800048828125,165.39999389648438,161.59877014160156,94700
2020-12-28,166.3699951171875,169.1699981689453,166.0399932861328,166.88999938964844,163.05455017089844,178800
2020-12-29,167.9600067138672,168.02000427246094,164.80999755859375,166.5800018310547,162.7516632080078,252800
2020-12-30,166.61000061035156,169.39999389648438,166.3699951171875,168.5399932861328,164.6666259765625,198800
2020-12-31,168.0399932861328,171.0800018310547,167.5500030517578,170.47999572753906,166.56204223632812,286700
2021-01-04,169.63999938964844,169.8699951171875,162.17999267578125,164.0500030517578,160.27981567382812,473600
2021-01-05,164.17999267578125,167.02999877929688,164.02999877929688,165.55999755859375,161.75511169433594,392100
2021-01-06,163.22000122070312,171.4600067138672,163.22000122070312,170.97999572753906,167.05055236816406,463200
2021-01-07,171.64999389648438,171.64999389648438,168.60000610351562,169.74000549316406,165.83905029296875,471000
2021-01-08,170.9600067138672,172.89999389648438,167.02999877929688,169.08999633789062,165.20399475097656,404100
2021-01-11,167.75999450683594,171.11000061035156,167.75999450683594,169.1999969482422,165.3114471435547,262100
2021-01-12,169.8000030517578,173.32000732421875,169.1199951171875,172.2100067138672,168.2522735595703,271200
2021-01-13,171.58999633789062,173.0,170.25999450683594,171.3000030517578,167.36318969726562,223600
2021-01-14,172.61000061035156,175.35000610351562,171.67999267578125,172.02000427246094,168.066650390625,377100
2021-01-15,171.25,172.5800018310547,168.1199951171875,171.47000122070312,167.52928161621094,297100
2021-01-19,173.16000366210938,173.75,170.30999755859375,170.57000732421875,166.64996337890625,310000
2021-01-20,170.24000549316406,170.83999633789062,168.27000427246094,168.4600067138672,164.58847045898438,280900
2021-01-21,167.85000610351562,170.1699981689453,166.72999572753906,166.88999938964844,163.05455017089844,295800
2021-01-22,166.57000732421875,168.57000732421875,164.47999572753906,167.63999938964844,163.7873077392578,312000
2021-01-25,167.08999633789062,169.1699981689453,165.47999572753906,166.50999450683594,162.68325805664062,280800
2021-01-26,168.64999389648438,169.69000244140625,160.8000030517578,160.8800048828125,157.1826629638672,466400
2021-01-27,160.0,166.41000366210938,159.85000610351562,163.1999969482422,159.44935607910156,758000
2021-01-28,163.9499969482422,164.6199951171875,161.27999877929688,161.9499969482422,158.22808837890625,379800
2021-01-29,161.27999877929688,162.02999877929688,157.10000610351562,157.3300018310547,153.71424865722656,346200
2021-02-01,158.00999450683594,159.72999572753906,156.36000061035156,157.77000427246094,154.14414978027344,421800
2021-02-02,159.91000366210938,161.38999938964844,158.0,159.6199951171875,155.9516143798828,448800
2021-02-03,159.6199951171875,161.66000366210938,158.97000122070312,161.1999969482422,157.49530029296875,309600
2021-02-04,161.8800048828125,162.39999389648438,159.97999572753906,161.25,157.54415893554688,549400
2021-02-05,162.8000030517578,165.77000427246094,162.0,163.89999389648438,160.1332550048828,405400
2021-02-08,165.14999389648438,166.25,163.83999633789062,165.02000427246094,161.22752380371094,296600
2021-02-09,165.3300018310547,167.24000549316406,164.5,167.22000122070312,163.37696838378906,346200
2021-02-10,168.1300048828125,169.10000610351562,166.91000366210938,167.77000427246094,163.914306640625,321700
2021-02-11,170.5,179.75,169.52999877929688,170.52999877929688,166.6108856201172,742400
2021-02-12,170.72999572753906,176.8000030517578,170.4199981689453,176.1300048828125,172.0821990966797,429100
2021-02-16,177.6300048828125,179.0,174.8000030517578,175.16000366210938,171.1344757080078,616700
2021-02-17,174.89999389648438,179.27000427246094,173.39999389648438,178.4199981689453,174.31956481933594,431600
2021-02-18,177.33999633789062,178.67999267578125,176.5399932861328,178.42999267578125,174.32931518554688,371600
2021-02-19,179.11000061035156,182.22999572753906,178.80999755859375,182.1300048828125,177.94430541992188,418400
2021-02-22,183.13999938964844,192.5,182.1999969482422,190.63999938964844,186.2587127685547,665200
2021-02-23,191.3699951171875,191.80999755859375,183.0500030517578,186.4199981689453,182.13571166992188,587500
2021-02-24,187.0399932861328,190.22999572753906,187.0399932861328,188.10000610351562,183.77711486816406,341800
2021-02-25,187.07000732421875,188.41000366210938,182.10000610351562,183.22999572753906,180.11058044433594,288500
2021-02-26,181.13999938964844,182.02000427246094,175.77999877929688,175.91000366210938,172.91522216796875,579400
2021-03-01,178.0800018310547,180.69000244140625,177.8300018310547,178.41000366210938,175.37265014648438,473100
2021-03-02,178.3000030517578,180.38999938964844,177.3300018310547,179.6300048828125,176.5718994140625,283300
2021-03-03,180.35000610351562,183.5800018310547,179.0,182.22999572753906,179.12762451171875,398500
2021-03-04,183.13999938964844,184.61000061035156,177.57000732421875,179.3699951171875,176.31629943847656,465400
2021-03-05,180.9600067138672,186.86000061035156,179.11000061035156,185.61000061035156,182.4500732421875,354400
2021-03-08,187.88999938964844,194.10000610351562,187.4199981689453,191.10000610351562,187.84661865234375,364000
2021-03-09,189.74000549316406,190.27000427246094,184.07000732421875,185.08999633789062,181.93893432617188,442500
2021-03-10,184.52999877929688,189.39999389648438,183.39999389648438,187.86000061035156,184.66177368164062,310400
2021-03-11,187.22000122070312,190.5800018310547,186.75,189.91000366210938,186.67686462402344,391400
2021-03-12,193.2899932861328,196.13999938964844,192.5500030517578,195.08999633789062,191.76869201660156,335100
2021-03-15,195.6999969482422,198.85000610351562,195.13999938964844,198.27999877929688,194.90435791015625,438400
2021-03-16,197.52999877929688,197.92999267578125,193.8000030517578,195.1300048828125,191.80801391601562,421700
2021-03-17,195.6199951171875,199.22999572753906,193.8800048828125,197.94000244140625,194.57017517089844,287100
2021-03-18,198.3300018310547,200.27999877929688,196.9199981689453,198.47000122070312,195.09115600585938,333800
2021-03-19,198.05999755859375,198.05999755859375,194.16000366210938,197.25999450683594,193.90174865722656,594900
2021-03-22,196.5399932861328,197.22999572753906,193.05999755859375,196.07000732421875,192.7320098876953,298100
2021-03-23,193.38999938964844,195.22000122070312,190.11000061035156,191.47999572753906,188.2201385498047,462800
2021-03-24,193.2100067138672,199.08999633789062,193.19000244140625,194.1199951171875,190.815185546875,285700
2021-03-25,194.69000244140625,200.4199981689453,192.57000732421875,200.13999938964844,196.73269653320312,330600
2021-03-26,200.63999938964844,203.63999938964844,199.32000732421875,203.16000366210938,199.70130920410156,242500
2021-03-29,203.39999389648438,208.47999572753906,203.33999633789062,207.36000061035156,203.8297882080078,433900
2021-03-30,207.11000061035156,207.74000549316406,203.92999267578125,205.6699981689453,202.16856384277344,267300
2021-03-31,205.5800018310547,208.07000732421875,205.08999633789062,205.85000610351562,202.3455047607422,383500
2021-04-01,206.0,206.38999938964844,202.52999877929688,204.22999572753906,200.75306701660156,247300
2021-04-05,206.17999267578125,208.16000366210938,205.60000610351562,207.60000610351562,204.0657196044922,356400
2021-04-06,206.33999633789062,209.41000366210938,206.0399932861328,207.3699951171875,203.83963012695312,308800
2021-04-07,207.5800018310547,207.86000061035156,203.75999450683594,205.02999877929688,201.53945922851562,289300
2021-04-08,204.1999969482422,206.9499969482422,202.8300018310547,206.63999938964844,203.12205505371094,263600
2021-04-09,207.5399932861328,208.42999267578125,205.47999572753906,206.8699951171875,203.34812927246094,233400
2021-04-12,207.6300048828125,210.52999877929688,207.5,210.27000427246094,206.6902618408203,224100
2021-04-13,208.02999877929688,210.3800048828125,205.61000061035156,206.14999389648438,202.640380859375,366400
2021-04-14,205.75,209.72999572753906,205.75,207.86000061035156,204.3212890625,428400
2021-04-15,207.67999267578125,208.6699981689453,206.32000732421875,208.35000610351562,204.80294799804688,345600
2021-04-16,209.80999755859375,210.0,206.17999267578125,208.05999755859375,204.51788330078125,274100
2021-04-19,209.13999938964844,210.74000549316406,205.83999633789062,210.0,206.4248504638672,359500
2021-04-20,209.6199951171875,210.0,205.9600067138672,207.57000732421875,204.03623962402344,289100
2021-04-21,207.52000427246094,209.5,207.25,208.57000732421875,205.01919555664062,319400
2021-04-22,208.0800018310547,209.83999633789062,203.6199951171875,203.88999938964844,200.41888427734375,448900
2021-04-23,205.00999450683594,207.17999267578125,204.3699951171875,206.1300048828125,202.6207275390625,298400
2021-04-26,207.36000061035156,208.08999633789062,205.52000427246094,206.97000122070312,203.44642639160156,302100
2021-04-27,206.75,209.16000366210938,206.4600067138672,207.4499969482422,203.9182586669922,376000
2021-04-28,206.75,210.55999755859375,206.75,210.24000549316406,206.6607666015625,249000
2021-04-29,210.92999267578125,214.42999267578125,210.92999267578125,212.97000122070312,209.34429931640625,288100
2021-04-30,212.0399932861328,213.24000549316406,210.75999450683594,212.32000732421875,208.7053680419922,227200
2021-05-03,213.2100067138672,216.10000610351562,211.39999389648438,215.13999938964844,211.47735595703125,243700
2021-05-04,214.57000732421875,216.25,213.39999389648438,214.38999938964844,210.7401123046875,240800
2021-05-05,214.02999877929688,214.27999877929688,209.74000549316406,212.8699951171875,209.24598693847656,333900
2021-05-06,214.74000549316406,222.99000549316406,214.63999938964844,218.30999755859375,214.59336853027344,535400
2021-05-07,216.32000732421875,217.82000732421875,214.67999267578125,216.99000549316406,213.2958526611328,215400
2021-05-10,218.9600067138672,223.7899932861328,218.1999969482422,219.3699951171875,215.63531494140625,270600
2021-05-11,218.36000061035156,218.36000061035156,212.83999633789062,214.6999969482422,211.04483032226562,234500
2021-05-12,215.83999633789062,217.27999877929688,212.08999633789062,212.13999938964844,208.52841186523438,231800
2021-05-13,211.0399932861328,216.27999877929688,210.11000061035156,215.2899932861328,211.62478637695312,185100
2021-05-14,216.2899932861328,216.6999969482422,214.39999389648438,216.2100067138672,212.5291290283203,132000
2021-05-17,216.4600067138672,218.1300048828125,214.44000244140625,216.83999633789062,213.1483917236328,185100
2021-05-18,216.33999633789062,217.9199981689453,213.22000122070312,213.3699951171875,209.7374725341797,130800
2021-05-19,212.7100067138672,213.3699951171875,209.4600067138672,213.17999267578125,209.5507049560547,207100
2021-05-20,213.17999267578125,213.75,211.72999572753906,212.55999755859375,208.94126892089844,209200
2021-05-21,213.4199981689453,215.8800048828125,212.64999389648438,213.6699981689453,210.03236389160156,159100
2021-05-24,214.55999755859375,216.3699951171875,213.1199951171875,215.9499969482422,212.27354431152344,289700
2021-05-25,215.9199981689453,217.10000610351562,211.16000366210938,211.8800048828125,208.27284240722656,288900
2021-05-26,211.60000610351562,212.9199981689453,208.4600067138672,212.77999877929688,209.1575164794922,523300
2021-05-27,214.35000610351562,216.69000244140625,212.7899932861328,215.6199951171875,213.0908203125,559700
2021-05-28,216.3699951171875,216.49000549316406,214.5500030517578,216.2100067138672,213.6739044189453,240200
2021-06-01,218.88999938964844,220.72999572753906,216.4199981689453,218.08999633789062,215.53184509277344,253000
2021-06-02,218.0,219.07000732421875,216.02999877929688,218.9199981689453,216.3521270751953,250300
2021-06-03,218.75,220.6199951171875,214.3000030517578,220.61000061035156,218.0222930908203,306000
2021-06-04,219.8699951171875,223.50999450683594,219.86000061035156,222.25,219.64305114746094,242500
2021-06-07,222.3699951171875,222.74000549316406,219.1199951171875,221.27999877929688,218.6844482421875,355100
2021-06-08,220.89999389648438,223.39999389648438,219.25999450683594,222.66000366210938,220.0482635498047,163900
2021-06-09,222.86000061035156,224.0,220.6699981689453,221.02999877929688,218.43736267089844,280100
2021-06-10,223.41000366210938,224.1300048828125,220.5,220.75,218.16065979003906,144600
2021-06-11,221.49000549316406,222.27000427246094,219.8699951171875,221.0,218.40773010253906,157800
2021-06-14,221.0,221.02000427246094,218.25,219.8000030517578,217.2218017578125,185800
2021-06-15,219.80999755859375,220.89999389648438,219.1699981689453,220.08999633789062,217.50839233398438,199000
2021-06-16,219.82000732421875,220.77999877929688,216.63999938964844,216.7899932861328,214.24710083007812,221300
2021-06-17,216.8000030517578,217.32000732421875,210.13999938964844,211.63999938964844,209.1575164794922,223600
2021-06-18,208.99000549316406,210.1999969482422,207.11000061035156,207.17999267578125,204.74981689453125,373300
2021-06-21,208.67999267578125,213.8800048828125,208.67999267578125,213.0500030517578,210.5509796142578,233100
2021-06-22,211.86000061035156,212.4600067138672,208.85000610351562,211.60000610351562,209.1179962158203,232100
2021-06-23,211.3000030517578,211.77000427246094,209.49000549316406,209.49000549316406,207.03274536132812,146800
2021-06-24,209.97000122070312,211.8699951171875,208.1699981689453,211.07000732421875,208.59420776367188,215700
2021-06-25,210.91000366210938,213.77999877929688,210.64999389648438,213.27999877929688,210.7782745361328,244300
2021-06-28,212.6999969482422,212.6999969482422,209.85000610351562,211.16000366210938,208.6831512451172,135400
2021-06-29,211.42999267578125,212.52000427246094,207.64999389648438,207.8300018310547,205.39219665527344,236300
2021-06-30,207.77000427246094,211.47999572753906,205.85000610351562,210.75,208.2779541015625,204800
2021-07-01,212.0800018310547,212.38999938964844,210.47000122070312,212.14999389648438,209.66151428222656,186300
2021-07-02,212.82000732421875,213.5500030517578,210.25,211.97000122070312,209.48365783691406,116100
2021-07-06,211.9199981689453,212.02000427246094,204.02999877929688,205.86000061035156,203.4453125,241200
2021-07-07,204.1699981689453,207.5399932861328,204.1699981689453,206.88999938964844,204.46322631835938,223500
2021-07-08,203.5,206.05999755859375,202.42999267578125,203.5500030517578,201.16241455078125,208600
2021-07-09,207.07000732421875,207.88999938964844,204.9600067138672,206.22000122070312,203.8011016845703,297400
2021-07-12,204.4499969482422,205.39999389648438,202.67999267578125,204.69000244140625,202.28903198242188,196300
2021-07-13,205.1300048828125,205.66000366210938,202.22999572753906,202.66000366210938,200.2828369140625,195800
2021-07-14,202.3300018310547,204.38999938964844,199.94000244140625,201.66000366210938,199.29458618164062,205000
2021-07-15,199.8300018310547,202.44000244140625,199.67999267578125,201.3800048828125,199.0178680419922,159000
2021-07-16,202.4499969482422,203.44000244140625,200.35000610351562,200.74000549316406,198.3853759765625,133500
2021-07-19,197.89999389648438,198.47000122070312,193.72999572753906,195.30999755859375,193.01905822753906,254300
2021-07-20,196.0,203.50999450683594,196.0,202.88999938964844,200.51014709472656,311200
2021-07-21,204.5399932861328,206.4499969482422,202.4499969482422,204.75999450683594,202.35821533203125,344600
2021-07-22,204.2100067138672,204.38999938964844,201.5399932861328,202.1699981689453,199.79859924316406,107400
2021-07-23,203.77000427246094,204.2100067138672,200.8300018310547,203.75,201.3600616455078,101000
2021-07-26,204.1199951171875,205.69000244140625,203.5,205.1699981689453,202.76339721679688,157900
2021-07-27,204.77999877929688,206.72999572753906,203.1699981689453,204.42999267578125,202.03207397460938,115500
2021-07-28,205.80999755859375,207.52000427246094,202.89999389648438,204.86000061035156,202.45703125,122300
2021-07-29,207.02999877929688,208.49000549316406,204.89999389648438,207.22999572753906,204.7992401123047,144900
2021-07-30,206.22000122070312,208.24000549316406,204.58999633789062,205.1300048828125,202.72389221191406,218800
2021-08-02,205.77999877929688,208.2899932861328,203.22000122070312,203.4199981689453,201.033935546875,135600
2021-08-03,203.1300048828125,204.63999938964844,199.58999633789062,204.36000061035156,201.96292114257812,227100
2021-08-04,202.2899932861328,202.92999267578125,198.50999450683594,200.41000366210938,198.0592498779297,208800
2021-08-05,202.50999450683594,203.24000549316406,200.5,203.1999969482422,200.81651306152344,176500
2021-08-06,205.99000549316406,207.67999267578125,204.88999938964844,205.5800018310547,203.16860961914062,156200
2021-08-09,204.6300048828125,206.07000732421875,203.75,205.1300048828125,202.72389221191406,236200
2021-08-10,204.61000061035156,208.97999572753906,204.0,206.94000244140625,204.5126495361328,133100
2021-08-11,207.3800048828125,209.0800018310547,205.42999267578125,208.92999267578125,206.4792938232422,136600
2021-08-12,209.10000610351562,209.6199951171875,206.1300048828125,207.49000549316406,205.0561981201172,150600
2021-08-13,207.85000610351562,208.58999633789062,205.75,205.94000244140625,203.5243682861328,97500
2021-08-16,205.0,206.88999938964844,203.0,205.75,203.33660888671875,160900
2021-08-17,205.0500030517578,206.74000549316406,204.07000732421875,205.6699981689453,203.25753784179688,277600
2021-08-18,204.36000061035156,205.02000427246094,201.1199951171875,201.1699981689453,198.81031799316406,184800
2021-08-19,200.1699981689453,203.11000061035156,199.1699981689453,200.16000366210938,197.8121795654297,163400
2021-08-20,200.47000122070312,203.77999877929688,200.47000122070312,202.72999572753906,200.35202026367188,119400
2021-08-23,204.11000061035156,206.88999938964844,203.5399932861328,205.97999572753906,203.56390380859375,202000
2021-08-24,206.64999389648438,208.1199951171875,205.66000366210938,206.0399932861328,203.62319946289062,128900
2021-08-25,205.32000732421875,207.5500030517578,204.6300048828125,206.22000122070312,203.8011016845703,173300
2021-08-26,205.0800018310547,205.3000030517578,202.69000244140625,204.4199981689453,203.14520263671875,100500
2021-08-27,205.47000122070312,207.88999938964844,204.9600067138672,206.99000549316406,205.69918823242188,125300
2021-08-30,207.00999450683594,208.75999450683594,206.5399932861328,207.00999450683594,205.71905517578125,354500
2021-08-31,206.92999267578125,207.92999267578125,203.75999450683594,204.1699981689453,202.89675903320312,415500
2021-09-01,204.10000610351562,204.22000122070312,200.97000122070312,202.99000549316406,201.72413635253906,196200
2021-09-02,204.02999877929688,205.74000549316406,203.5500030517578,205.1300048828125,203.8507843017578,157200
2021-09-03,204.47000122070312,204.47000122070312,202.25999450683594,203.1699981689453,201.9029998779297,115100
2021-09-07,201.52999877929688,201.74000549316406,199.1999969482422,199.24000549316406,197.9975128173828,152800
2021-09-08,198.7899932861328,200.41000366210938,198.02000427246094,199.49000549316406,198.24595642089844,154000
2021-09-09,199.39999389648438,201.1300048828125,198.97999572753906,199.3300018310547,198.0869598388672,108400
2021-09-10,200.6999969482422,200.6999969482422,197.3800048828125,198.17999267578125,196.94412231445312,180100
2021-09-13,200.0,202.85000610351562,198.0500030517578,200.97999572753906,199.72665405273438,238600
2021-09-14,201.55999755859375,201.55999755859375,196.52000427246094,197.75,196.5167999267578,200400
2021-09-15,197.77999877929688,200.92999267578125,197.75999450683594,199.1999969482422,197.957763671875,191000
2021-09-16,200.11000061035156,200.89999389648438,194.97000122070312,195.0800018310547,193.8634490966797,175400
2021-09-17,194.13999938964844,196.13999938964844,193.5500030517578,194.99000549316406,193.77401733398438,470100
2021-09-20,192.47000122070312,194.22999572753906,190.42999267578125,193.6300048828125,192.42250061035156,183800
2021-09-21,194.1300048828125,194.22999572753906,189.0,189.32000732421875,188.13938903808594,198000
2021-09-22,190.60000610351562,192.7100067138672,190.60000610351562,191.47000122070312,190.27597045898438,167000
2021-09-23,191.82000732421875,196.5399932861328,191.82000732421875,194.5399932861328,193.32681274414062,226400
2021-09-24,194.64999389648438,198.88999938964844,194.64999389648438,195.3699951171875,194.15164184570312,266800
2021-09-27,196.94000244140625,199.3800048828125,196.2100067138672,197.05999755859375,195.8311004638672,211100
2021-09-28,197.7100067138672,198.67999267578125,195.75999450683594,196.5399932861328,195.31434631347656,293400
2021-09-29,197.75999450683594,198.86000061035156,196.47999572753906,197.3300018310547,196.09942626953125,134700
2021-09-30,197.66000366210938,198.33999633789062,192.77000427246094,193.05999755859375,191.85604858398438,335100
2021-10-01,194.05999755859375,195.33999633789062,190.47999572753906,194.17999267578125,192.96905517578125,199200
2021-10-04,194.77999877929688,197.57000732421875,194.50999450683594,195.05999755859375,193.8435821533203,210100
2021-10-05,195.77000427246094,196.9499969482422,193.77999877929688,194.92999267578125,193.71438598632812,256000
2021-10-06,193.7100067138672,197.11000061035156,191.9600067138672,196.77999877929688,195.5528564453125,227200
2021-10-07,198.0,204.1300048828125,197.9199981689453,202.86000061035156,201.59494018554688,338000
2021-10-08,202.8699951171875,207.3699951171875,202.8699951171875,206.38999938964844,205.10292053222656,289200
2021-10-11,207.47000122070312,212.17999267578125,206.0800018310547,210.82000732421875,209.50531005859375,342600
2021-10-12,210.77999877929688,214.8699951171875,209.3800048828125,212.1699981689453,210.8468780517578,336200
2021-10-13,210.6199951171875,211.38999938964844,205.02000427246094,207.97000122070312,206.67306518554688,335000
2021-10-14,209.30999755859375,209.30999755859375,205.44000244140625,208.4600067138672,207.16001892089844,318900
2021-10-15,209.08999633789062,212.16000366210938,208.36000061035156,210.52000427246094,209.20716857910156,302400
2021-10-18,209.6699981689453,209.99000549316406,206.25999450683594,207.4499969482422,206.15631103515625,266500
2021-10-19,207.74000549316406,209.64999389648438,206.0399932861328,209.4199981689453,208.11402893066406,169400
2021-10-20,209.25999450683594,212.25999450683594,209.1999969482422,211.72000122070312,210.39968872070312,166700
2021-10-21,211.50999450683594,212.5,209.1999969482422,211.1300048828125,209.81336975097656,158200
2021-10-22,211.5500030517578,214.25999450683594,211.52999877929688,212.8300018310547,211.5027618408203,162500
2021-10-25,212.75999450683594,213.16000366210938,210.1199951171875,212.47999572753906,211.15493774414062,190000
2021-10-26,205.7899932861328,206.1699981689453,200.75,204.33999633789062,203.06570434570312,406200
2021-10-27,205.22000122070312,206.14999389648438,202.3800048828125,202.63999938964844,201.37631225585938,235000
2021-10-28,202.74000549316406,205.22999572753906,201.61000061035156,204.52000427246094,203.2445831298828,251900
2021-10-29,204.2100067138672,205.25999450683594,201.69000244140625,202.72999572753906,201.4657440185547,241700
2021-11-01,202.99000549316406,205.00999450683594,201.39999389648438,202.0800018310547,200.81980895996094,178100
2021-11-02,202.77000427246094,202.77000427246094,198.38999938964844,199.89999389648438,198.6533966064453,242000
2021-11-03,198.4199981689453,200.11000061035156,195.13999938964844,199.9499969482422,198.7030792236328,410000
2021-11-04,200.85000610351562,201.33999633789062,190.0500030517578,191.30999755859375,190.11695861816406,380800
2021-11-05,192.47000122070312,195.02000427246094,191.92999267578125,194.02000427246094,192.81007385253906,300100
2021-11-08,194.22999572753906,195.0,191.7100067138672,194.1300048828125,192.9193878173828,246400
2021-11-09,193.1999969482422,195.1999969482422,191.88999938964844,194.75,193.53550720214844,206000
2021-11-10,194.74000549316406,196.1300048828125,193.75,193.82000732421875,192.61131286621094,220300
2021-11-11,190.5,191.9600067138672,188.4499969482422,188.8699951171875,187.69216918945312,337800
2021-11-12,188.8800048828125,192.88999938964844,188.60000610351562,192.02000427246094,190.82254028320312,290200
2021-11-15,192.22000122070312,192.72000122070312,189.5800018310547,190.41000366210938,189.2225799560547,235100
2021-11-16,190.32000732421875,191.4499969482422,188.1300048828125,188.32000732421875,187.14561462402344,231500
2021-11-17,188.0,188.38999938964844,186.08999633789062,186.69000244140625,185.52577209472656,187000
2021-11-18,186.86000061035156,186.86000061035156,182.44000244140625,185.19000244140625,184.03512573242188,370800
2021-11-19,185.41000366210938,186.4600067138672,183.6999969482422,184.77999877929688,183.627685546875,223000
2021-11-22,184.91000366210938,191.72000122070312,184.91000366210938,190.5,189.31201171875,308000
2021-11-23,190.6300048828125,192.47999572753906,188.2100067138672,189.22000122070312,188.0399932861328,211900
2021-11-24,187.77000427246094,189.13999938964844,185.66000366210938,186.47999572753906,186.47999572753906,146200
2021-11-26,181.82000732421875,184.86000061035156,181.14999389648438,183.27000427246094,183.27000427246094,247700
2021-11-29,184.8000030517578,184.8000030517578,181.19000244140625,181.72000122070312,181.72000122070312,247800
2021-11-30,179.60000610351562,180.5800018310547,175.5,177.50999450683594,177.50999450683594,697100
2021-12-01,180.0,182.97000122070312,176.5800018310547,176.5800018310547,176.5800018310547,394900
2021-12-02,177.83999633789062,180.38999938964844,176.5,178.2899932861328,178.2899932861328,470600
2021-12-03,178.7899932861328,181.5,178.72000122070312,181.16000366210938,181.16000366210938,286000