Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,90.36000061035156,91.31999969482422,90.11000061035156,91.06999969482422,89.48163604736328,754800
2020-07-27,90.66000366210938,91.02999877929688,89.6500015258789,90.16000366210938,88.58750915527344,861400
2020-07-28,90.0,91.47000122070312,89.8499984741211,90.18000030517578,88.6071548461914,922100
2020-07-29,90.86000061035156,92.19000244140625,90.58999633789062,91.97000122070312,90.3659439086914,965900
2020-07-30,91.01000213623047,92.54000091552734,90.80999755859375,92.36000061035156,90.74913024902344,633100
2020-07-31,92.37000274658203,95.19000244140625,91.5199966430664,95.16000366210938,93.50030517578125,1120500
2020-08-03,95.36000061035156,98.58999633789062,94.9000015258789,98.30000305175781,96.58553314208984,1197100
2020-08-04,98.41000366210938,99.87999725341797,91.33999633789062,92.2699966430664,90.66070556640625,2465300
2020-08-05,92.11000061035156,92.73999786376953,89.33000183105469,89.7300033569336,88.1650161743164,1235100
2020-08-06,89.94999694824219,91.58000183105469,89.55999755859375,91.01000213623047,89.42267608642578,1241600
2020-08-07,91.20999908447266,93.81999969482422,90.68000030517578,93.20999908447266,91.58430480957031,1511400
2020-08-10,92.87000274658203,95.27999877929688,92.87000274658203,94.41999816894531,92.773193359375,1144200
2020-08-11,94.86000061035156,96.69999694824219,94.70999908447266,95.94999694824219,94.27651977539062,1437000
2020-08-12,96.20999908447266,96.73999786376953,93.13999938964844,94.41000366210938,92.76338195800781,1288900
2020-08-13,94.0,95.5199966430664,94.0,94.38999938964844,92.74372863769531,999300
2020-08-14,94.33000183105469,95.33999633789062,94.20999908447266,94.72000122070312,93.06797790527344,620500
2020-08-17,94.79000091552734,95.19999694824219,91.97000122070312,92.23999786376953,90.6312255859375,899000
2020-08-18,92.25,92.77999877929688,91.51000213623047,91.80999755859375,90.20872497558594,866700
2020-08-19,91.83000183105469,93.2300033569336,91.58999633789062,92.5999984741211,90.98494720458984,865700
2020-08-20,91.87999725341797,92.04000091552734,90.80999755859375,91.0199966430664,89.43250274658203,794000
2020-08-21,91.19999694824219,91.37000274658203,88.94000244140625,89.16999816894531,87.6147689819336,1046900
2020-08-24,89.58999633789062,90.81999969482422,89.0999984741211,90.80999755859375,89.22616577148438,836400
2020-08-25,90.95999908447266,91.93000030517578,90.4000015258789,90.62000274658203,89.03948974609375,596800
2020-08-26,90.44999694824219,90.80000305175781,89.05000305175781,90.54000091552734,88.96087646484375,804900
2020-08-27,90.8499984741211,91.87000274658203,90.43000030517578,91.68000030517578,90.08100128173828,643300
2020-08-28,92.22000122070312,92.22000122070312,90.7300033569336,91.30999755859375,89.71744537353516,568200
2020-08-31,90.83000183105469,90.87000274658203,88.95999908447266,90.48999786376953,88.91175079345703,1467300
2020-09-01,90.05999755859375,90.37000274658203,88.19999694824219,89.69999694824219,88.13552856445312,929900
2020-09-02,89.81999969482422,91.87999725341797,89.5,91.63999938964844,90.04168701171875,903900
2020-09-03,91.75,91.75,88.22000122070312,89.01000213623047,87.45757293701172,1155900
2020-09-04,89.26000213623047,90.47000122070312,86.95999908447266,88.48999786376953,86.9466323852539,1057300
2020-09-08,87.12999725341797,87.9000015258789,85.62999725341797,86.55000305175781,85.04046630859375,1176300
2020-09-09,87.43000030517578,87.88999938964844,86.30000305175781,87.16999816894531,85.64965057373047,805600
2020-09-10,87.58999633789062,88.06999969482422,85.5999984741211,85.9000015258789,84.40180206298828,973100
2020-09-11,86.76000213623047,87.38999938964844,86.33000183105469,87.16999816894531,85.64965057373047,621000
2020-09-14,87.66000366210938,89.4800033569336,87.61000061035156,88.33999633789062,87.13912200927734,714700
2020-09-15,88.72000122070312,89.79000091552734,88.44999694824219,88.73999786376953,87.53368377685547,1082600
2020-09-16,88.97000122070312,90.08999633789062,88.97000122070312,89.0999984741211,87.8887939453125,934400
2020-09-17,88.80000305175781,90.44000244140625,88.12000274658203,90.2300033569336,89.0034408569336,639200
2020-09-18,90.02999877929688,90.5999984741211,89.38999938964844,90.05999755859375,88.83574676513672,1719100
2020-09-21,88.29000091552734,88.76000213623047,87.20999908447266,88.43000030517578,87.22791290283203,1384700
2020-09-22,90.04000091552734,91.86000061035156,88.5999984741211,91.5999984741211,90.35481262207031,885000
2020-09-23,93.0199966430664,94.41999816894531,89.7300033569336,90.0,88.77655792236328,1054000
2020-09-24,89.12000274658203,89.6500015258789,87.55999755859375,88.02999877929688,86.83333587646484,1099600
2020-09-25,87.77999877929688,92.13999938964844,87.36000061035156,91.9800033569336,90.72965240478516,783600
2020-09-28,92.55000305175781,93.12999725341797,91.44000244140625,91.56999969482422,90.32521057128906,709400
2020-09-29,91.54000091552734,91.76000213623047,89.98999786376953,90.56999969482422,89.33880615234375,443400
2020-09-30,90.58000183105469,90.88999938964844,88.70999908447266,89.1500015258789,87.9381103515625,715000
2020-10-01,89.83000183105469,90.51000213623047,87.9800033569336,90.41999816894531,89.19084930419922,818900
2020-10-02,88.8499984741211,90.94000244140625,88.66999816894531,90.38999938964844,89.1612548828125,802200
2020-10-05,90.63999938964844,90.91999816894531,88.95999908447266,89.81999969482422,88.59900665283203,565600
2020-10-06,89.9800033569336,91.70999908447266,88.83000183105469,89.01000213623047,87.8000259399414,635500
2020-10-07,89.3499984741211,89.8499984741211,87.69999694824219,88.4800033569336,87.27722930908203,946400
2020-10-08,89.16000366210938,90.58000183105469,88.83999633789062,89.19000244140625,87.97757720947266,586200
2020-10-09,90.11000061035156,91.27999877929688,89.77999877929688,90.87000274658203,89.63472747802734,973500
2020-10-12,91.13999938964844,91.13999938964844,89.23999786376953,89.70999908447266,88.4905014038086,696800
2020-10-13,89.5,90.08000183105469,87.36000061035156,88.19000244140625,86.99117279052734,834100
2020-10-14,88.2699966430664,90.16000366210938,87.72000122070312,88.48999786376953,87.2870864868164,600500
2020-10-15,87.7300033569336,89.0,87.05000305175781,87.77999877929688,86.58673858642578,642400
2020-10-16,88.33000183105469,89.0999984741211,87.73999786376953,87.83000183105469,86.63606262207031,677900
2020-10-19,88.0199966430664,88.30999755859375,85.93000030517578,86.36000061035156,85.18605041503906,618600
2020-10-20,86.77999877929688,86.91999816894531,85.6500015258789,86.12999725341797,84.95916748046875,470300
2020-10-21,85.61000061035156,86.5199966430664,84.5199966430664,84.55999755859375,83.41050720214844,1042000
2020-10-22,84.87999725341797,85.98999786376953,84.69000244140625,85.80999755859375,84.64351654052734,746300
2020-10-23,86.45999908447266,86.93000030517578,85.33999633789062,85.80000305175781,84.63365936279297,642500
2020-10-26,85.12999725341797,85.2300033569336,82.7300033569336,83.44000244140625,82.30573272705078,708400
2020-10-27,83.58000183105469,83.9000015258789,82.25,82.69999694824219,81.57579040527344,583300
2020-10-28,81.18000030517578,81.62999725341797,79.1500015258789,79.33999633789062,78.26146697998047,727600
2020-10-29,79.4000015258789,81.6500015258789,79.20999908447266,81.25,80.14550018310547,999600
2020-10-30,81.27999877929688,83.37000274658203,81.27999877929688,83.0,81.87171936035156,1480200
2020-11-02,84.94999694824219,87.43000030517578,84.16000366210938,85.7300033569336,84.56460571289062,1352600
2020-11-03,86.12999725341797,88.4800033569336,85.9800033569336,87.95999908447266,86.76429748535156,1042700
2020-11-04,88.69000244140625,93.69999694824219,88.69000244140625,92.31999969482422,91.06501770019531,1806300
2020-11-05,92.94999694824219,93.3499984741211,91.2300033569336,91.4000015258789,90.15752410888672,1049800
2020-11-06,90.91000366210938,90.91000366210938,89.0999984741211,90.47000122070312,89.24017333984375,809400
2020-11-09,94.37000274658203,97.5,94.06999969482422,94.62999725341797,93.34362030029297,1048100
2020-11-10,94.43000030517578,96.05000305175781,93.91999816894531,94.94000244140625,93.64940643310547,647700
2020-11-11,95.58000183105469,96.25,94.01000213623047,94.98999786376953,93.69873046875,588600
2020-11-12,94.37000274658203,94.79000091552734,93.41999816894531,94.16000366210938,92.88002014160156,625100
2020-11-13,95.06999969482422,98.66999816894531,94.87999725341797,98.47000122070312,97.13142395019531,790500
2020-11-16,99.19999694824219,100.91000366210938,98.86000061035156,100.62999725341797,99.26205444335938,1349800
2020-11-17,99.7699966430664,100.76000213623047,97.87999725341797,100.27999877929688,98.91680908203125,1464900
2020-11-18,100.16000366210938,102.52999877929688,99.27999877929688,99.52999877929688,98.17700958251953,1090000
2020-11-19,99.33999633789062,100.58999633789062,98.5199966430664,100.33999633789062,98.97599792480469,864100
2020-11-20,100.38999938964844,101.76000213623047,98.87000274658203,100.37000274658203,99.0055923461914,1032300
2020-11-23,100.27999877929688,102.58999633789062,99.91000366210938,102.37999725341797,100.98826599121094,740400
2020-11-24,102.68000030517578,103.5199966430664,101.97000122070312,102.56999969482422,101.1756820678711,705200
2020-11-25,102.80000305175781,102.98999786376953,101.12000274658203,102.63999938964844,101.24473571777344,527300
2020-11-27,102.33999633789062,103.18000030517578,102.05000305175781,102.27999877929688,100.8896255493164,282800
2020-11-30,101.68000030517578,101.70999908447266,100.22000122070312,100.69999694824219,99.33110809326172,1783200
2020-12-01,101.13999938964844,102.6500015258789,100.55000305175781,101.63999938964844,100.2583236694336,920200
2020-12-02,101.52999877929688,103.12999725341797,101.05999755859375,103.0999984741211,101.698486328125,516700
2020-12-03,102.5,103.5,101.69000244140625,102.88999938964844,101.49134063720703,792600
2020-12-04,103.0,104.87999725341797,102.77999877929688,104.80999755859375,103.38522338867188,388900
2020-12-07,103.77999877929688,104.69999694824219,103.30999755859375,103.5,102.09304809570312,652800
2020-12-08,102.88999938964844,104.22000122070312,102.83999633789062,103.94999694824219,102.53692626953125,529400
2020-12-09,103.95999908447266,104.5,102.87999725341797,104.11000061035156,102.69474792480469,698100
2020-12-10,103.19999694824219,105.43000030517578,103.19999694824219,104.81999969482422,103.39510345458984,1009200
2020-12-11,104.02999877929688,106.56999969482422,103.45999908447266,105.41999816894531,103.9869384765625,847200
2020-12-14,105.48999786376953,106.66000366210938,104.12999725341797,104.12999725341797,103.04682159423828,859300
2020-12-15,104.7300033569336,104.87000274658203,103.06999969482422,104.83999633789062,103.74943542480469,1016000
2020-12-16,105.30000305175781,106.63999938964844,104.76000213623047,105.08999633789062,103.99684143066406,958600
2020-12-17,105.13999938964844,105.70999908447266,104.1500015258789,104.83000183105469,103.73954772949219,777400
2020-12-18,104.94000244140625,106.66999816894531,104.16999816894531,105.66999816894531,104.57080841064453,2124100
2020-12-21,104.2300033569336,104.36000061035156,101.58999633789062,103.12999725341797,102.0572280883789,787200
2020-12-22,102.6500015258789,103.22000122070312,101.33999633789062,102.3499984741211,101.28533935546875,807300
2020-12-23,103.05000305175781,105.36000061035156,103.05000305175781,104.61000061035156,103.52183532714844,638400
2020-12-24,105.08999633789062,105.12000274658203,103.4000015258789,104.23999786376953,103.15567779541016,198200
2020-12-28,104.91000366210938,105.41000366210938,103.86000061035156,104.77999877929688,103.6900634765625,404600
2020-12-29,105.41999816894531,105.55000305175781,103.47000122070312,103.58999633789062,102.51244354248047,371700
2020-12-30,103.66999816894531,104.98999786376953,103.66999816894531,103.9800033569336,102.89839172363281,285100
2020-12-31,103.8499984741211,105.2300033569336,103.2699966430664,105.12000274658203,104.02652740478516,344300
2021-01-04,105.05000305175781,105.37999725341797,101.69999694824219,102.44000244140625,101.3744125366211,666200
2021-01-05,102.5,103.2699966430664,101.11000061035156,102.48999786376953,101.42388153076172,698000
2021-01-06,102.0199966430664,105.1500015258789,101.68000030517578,103.98999786376953,102.90827941894531,1126600
2021-01-07,103.81999969482422,104.62000274658203,103.11000061035156,104.18000030517578,103.09630584716797,701900
2021-01-08,104.41999816894531,105.83999633789062,103.62000274658203,104.66000366210938,103.57131958007812,582700
2021-01-11,105.5,106.27999877929688,103.77999877929688,103.98999786376953,102.90827941894531,671500
2021-01-12,103.61000061035156,105.52999877929688,102.94999694824219,105.37999725341797,104.28382873535156,582400
2021-01-13,105.56999969482422,106.55000305175781,104.5,105.58999633789062,104.49163818359375,667800
2021-01-14,105.48999786376953,108.22000122070312,104.66999816894531,106.2699966430664,105.16456604003906,613000
2021-01-15,105.91999816894531,107.62999725341797,105.31999969482422,107.16000366210938,106.0453109741211,604900
2021-01-19,107.9000015258789,111.5999984741211,107.66999816894531,109.08999633789062,107.95523071289062,844400
2021-01-20,109.36000061035156,110.52999877929688,108.51000213623047,109.63999938964844,108.49951171875,491500
2021-01-21,109.33000183105469,110.5,108.68000030517578,109.30999755859375,108.17294311523438,555500
2021-01-22,109.0,112.56999969482422,108.5199966430664,112.05000305175781,110.88444519042969,726700
2021-01-25,111.80999755859375,113.75,110.88999938964844,112.69999694824219,111.52767944335938,800100
2021-01-26,113.36000061035156,113.62999725341797,111.77999877929688,111.77999877929688,110.61724090576172,416400
2021-01-27,110.11000061035156,112.27999877929688,109.33000183105469,111.37000274658203,110.21151733398438,896000
2021-01-28,111.79000091552734,112.73999786376953,108.2699966430664,108.55999755859375,107.43074035644531,772500
2021-01-29,107.47000122070312,108.44999694824219,105.91000366210938,106.05999755859375,104.95674896240234,983100
2021-02-01,107.05000305175781,107.12000274658203,102.58999633789062,105.05999755859375,103.96714782714844,1037400
2021-02-02,105.81999969482422,106.41999816894531,103.95999908447266,105.81999969482422,104.71924591064453,745800
2021-02-03,105.19000244140625,105.7699966430664,103.30000305175781,103.47000122070312,102.39369201660156,855900
2021-02-04,105.5,107.2699966430664,104.23999786376953,107.2699966430664,106.15416717529297,851600
2021-02-05,106.94999694824219,108.2300033569336,106.4000015258789,106.76000213623047,105.64946746826172,721400
2021-02-08,107.36000061035156,109.0199966430664,106.91000366210938,108.08999633789062,106.96562957763672,621200
2021-02-09,108.36000061035156,110.02999877929688,107.7699966430664,109.73999786376953,108.59846496582031,541700
2021-02-10,110.0199966430664,110.48999786376953,108.45999908447266,109.3499984741211,108.21253204345703,456600
2021-02-11,108.88999938964844,110.37999725341797,108.88999938964844,109.77999877929688,108.63805389404297,541900
2021-02-12,109.2300033569336,109.62000274658203,107.47000122070312,107.80000305175781,106.67865753173828,731000
2021-02-16,108.62999725341797,108.62999725341797,103.58999633789062,105.22000122070312,104.12548828125,1438800
2021-02-17,104.33999633789062,105.9000015258789,103.62000274658203,105.4800033569336,104.3827896118164,656600
2021-02-18,105.0,105.88999938964844,104.02999877929688,105.02999877929688,103.93746185302734,706100
2021-02-19,105.44999694824219,105.44999694824219,102.75,103.76000213623047,102.68067169189453,1061800
2021-02-22,103.55000305175781,104.76000213623047,101.87999725341797,103.80000305175781,102.72026824951172,1326500
2021-02-23,97.91999816894531,98.83000183105469,91.55000305175781,93.51000213623047,92.53730773925781,3113800
2021-02-24,92.33000183105469,92.62000274658203,89.7300033569336,90.37999725341797,89.43985748291016,1609900
2021-02-25,90.0,90.25,87.97000122070312,89.12999725341797,88.2028579711914,1707900
2021-02-26,89.05000305175781,91.25,88.43000030517578,88.44999694824219,87.52992248535156,4607400
2021-03-01,89.69000244140625,93.18000030517578,89.27999877929688,92.44000244140625,91.47843170166016,1589500
2021-03-02,91.88999938964844,92.83999633789062,90.04000091552734,90.04000091552734,89.1033935546875,1214000
2021-03-03,90.44999694824219,91.70999908447266,89.19999694824219,90.2699966430664,89.33099365234375,1318200
2021-03-04,90.2699966430664,91.0999984741211,88.16999816894531,89.08000183105469,88.15338897705078,1382300
2021-03-05,89.9000015258789,91.26000213623047,88.8499984741211,90.72000122070312,89.77632904052734,1449300
2021-03-08,90.80999755859375,93.72000122070312,90.12000274658203,92.0,91.04300689697266,734700
2021-03-09,92.63999938964844,94.95999908447266,92.61000061035156,93.26000213623047,92.28990173339844,924600
2021-03-10,93.9000015258789,95.2300033569336,93.11000061035156,94.47000122070312,93.48731231689453,577900
2021-03-11,94.66999816894531,95.7699966430664,94.06999969482422,94.62999725341797,93.6456527709961,811500
2021-03-12,94.2300033569336,95.0199966430664,93.87999725341797,94.93000030517578,94.28128051757812,662000
2021-03-15,94.91999816894531,95.95999908447266,94.5199966430664,95.27999877929688,94.6288833618164,776300
2021-03-16,94.9000015258789,95.7300033569336,93.54000091552734,94.6500015258789,94.00318908691406,962600
2021-03-17,95.22000122070312,97.66999816894531,94.23999786376953,97.29000091552734,96.62515258789062,786200
2021-03-18,97.0,98.55000305175781,96.3499984741211,97.01000213623047,96.34706115722656,915800
2021-03-19,97.51000213623047,97.51000213623047,94.94999694824219,94.94999694824219,94.30113220214844,1548300
2021-03-22,94.5999984741211,95.62000274658203,93.2300033569336,95.47000122070312,94.81758117675781,806300
2021-03-23,95.04000091552734,96.04000091552734,93.68000030517578,94.23999786376953,93.59598541259766,692100
2021-03-24,94.58000183105469,95.94000244140625,94.51000213623047,94.87999725341797,94.23161315917969,581600
2021-03-25,95.12000274658203,96.4000015258789,94.12000274658203,96.26000213623047,95.60218811035156,570400
2021-03-26,95.9800033569336,96.30000305175781,93.5,96.19999694824219,95.54259490966797,1146700
2021-03-29,96.19000244140625,98.58999633789062,96.0,98.18000030517578,97.50907135009766,827600
2021-03-30,97.91000366210938,98.0999984741211,95.13999938964844,96.66999816894531,96.00938415527344,686400
2021-03-31,96.56999969482422,97.08000183105469,95.54000091552734,96.27999877929688,95.62205505371094,811900
2021-04-01,96.77999877929688,97.20999908447266,95.80000305175781,96.44999694824219,95.79088592529297,605600
2021-04-05,99.18000030517578,100.3499984741211,98.30999755859375,99.91999816894531,99.23717498779297,728400
2021-04-06,99.13999938964844,100.4800033569336,98.62000274658203,99.72000122070312,99.0385513305664,889500
2021-04-07,99.87000274658203,100.5999984741211,98.4000015258789,98.52999877929688,97.85667419433594,488700
2021-04-08,98.97000122070312,100.79000091552734,98.7300033569336,100.33999633789062,99.65430450439453,646400
2021-04-09,100.51000213623047,100.83999633789062,100.0,100.66000366210938,99.97212982177734,661700
2021-04-12,100.66000366210938,101.0,100.20999908447266,100.55999755859375,99.87279510498047,978500
2021-04-13,100.19999694824219,100.7699966430664,99.43000030517578,99.55000305175781,98.86970520019531,926500
2021-04-14,99.6500015258789,101.19000244140625,99.6500015258789,100.11000061035156,99.4258804321289,933000
2021-04-15,100.5,101.76000213623047,100.0,101.12000274658203,100.4289779663086,1071600
2021-04-16,101.33999633789062,103.25,101.11000061035156,101.20999908447266,100.51835632324219,1392600
2021-04-19,101.4800033569336,101.7300033569336,100.41000366210938,101.48999786376953,100.79644775390625,796900
2021-04-20,101.68000030517578,101.79000091552734,99.80999755859375,101.52999877929688,100.83617401123047,934500
2021-04-21,101.73999786376953,101.93000030517578,101.27999877929688,101.41000366210938,100.71699523925781,456500
2021-04-22,101.3499984741211,102.06999969482422,100.66999816894531,101.29000091552734,100.59781646728516,778500
2021-04-23,101.72000122070312,101.72000122070312,100.19999694824219,100.66000366210938,99.97212982177734,990400
2021-04-26,100.86000061035156,100.9000015258789,99.79000091552734,99.86000061035156,99.1775894165039,1016400
2021-04-27,100.05000305175781,100.91000366210938,99.69999694824219,100.2699966430664,99.58477783203125,762500
2021-04-28,100.4000015258789,100.68000030517578,98.83999633789062,99.16000366210938,98.48237609863281,805200
2021-04-29,100.11000061035156,101.75,100.05999755859375,100.81999969482422,100.13102722167969,1416200
2021-04-30,100.69999694824219,101.47000122070312,100.0,101.27999877929688,100.58788299560547,949300
2021-05-03,101.80999755859375,104.26000213623047,101.43000030517578,103.69999694824219,102.99134063720703,833400
2021-05-04,102.83999633789062,104.87000274658203,101.05000305175781,104.80000305175781,104.08383178710938,1198600
2021-05-05,105.0,105.0,102.05000305175781,103.70999908447266,103.00127410888672,875900
2021-05-06,104.37999725341797,104.77999877929688,103.27999877929688,103.9000015258789,103.18997955322266,717500
2021-05-07,103.38999938964844,104.77999877929688,103.16999816894531,104.02999877929688,103.319091796875,642200
2021-05-10,104.45999908447266,105.9800033569336,104.45999908447266,104.4800033569336,103.76602172851562,537700
2021-05-11,103.69000244140625,105.4000015258789,102.33000183105469,104.68000030517578,103.96465301513672,1129300
2021-05-12,104.12999725341797,104.2699966430664,101.01000213623047,101.47000122070312,100.7765884399414,941400
2021-05-13,101.98999786376953,103.91999816894531,101.91000366210938,103.44999694824219,102.74304962158203,399200
2021-05-14,103.62999725341797,104.05000305175781,102.97000122070312,103.37999725341797,102.67353057861328,491400
2021-05-17,102.81999969482422,103.73999786376953,102.58000183105469,103.37999725341797,102.67353057861328,385800
2021-05-18,103.18000030517578,103.70999908447266,102.7699966430664,103.01000213623047,102.30606079101562,432400
2021-05-19,102.7699966430664,102.94999694824219,101.2300033569336,102.08999633789062,101.39234161376953,802000
2021-05-20,102.3499984741211,103.19000244140625,102.0999984741211,102.73999786376953,102.03790283203125,371400
2021-05-21,103.41999816894531,103.93000030517578,102.31999969482422,102.73999786376953,102.03790283203125,470300
2021-05-24,103.0199966430664,103.66000366210938,102.87999725341797,102.94999694824219,102.24646759033203,345800
2021-05-25,103.16999816894531,103.16999816894531,101.95999908447266,102.36000061035156,101.66050720214844,339100
2021-05-26,102.69999694824219,103.19000244140625,102.05000305175781,102.58999633789062,101.88892364501953,577000
2021-05-27,103.44999694824219,103.5199966430664,102.7699966430664,102.91000366210938,102.20674896240234,661300
2021-05-28,103.3499984741211,103.51000213623047,102.26000213623047,102.75,102.04783630371094,745100
2021-06-01,103.58999633789062,103.76000213623047,102.77999877929688,103.19999694824219,102.49475860595703,382100
2021-06-02,103.54000091552734,104.13999938964844,103.16000366210938,103.69999694824219,102.99134063720703,533100
2021-06-03,103.4000015258789,103.83999633789062,102.91999816894531,103.54000091552734,102.83244323730469,408800
2021-06-04,103.93000030517578,104.63999938964844,103.5999984741211,104.2699966430664,103.55744934082031,509400
2021-06-07,104.38999938964844,104.88999938964844,103.77999877929688,104.43000030517578,103.71636199951172,392800
2021-06-08,105.0,105.23999786376953,104.2699966430664,104.91000366210938,104.19308471679688,624100
2021-06-09,105.18000030517578,105.43000030517578,104.4000015258789,104.93000030517578,104.21293640136719,634100
2021-06-10,105.55000305175781,106.75,105.13999938964844,106.68000030517578,105.95098114013672,356500
2021-06-11,107.05999755859375,107.05999755859375,105.79000091552734,106.88999938964844,106.1595458984375,602200
2021-06-14,106.33999633789062,106.69999694824219,105.62999725341797,106.69999694824219,106.30899810791016,426900
2021-06-15,107.0,107.61000061035156,106.30999755859375,107.16000366210938,106.76731872558594,612000
2021-06-16,107.08999633789062,107.33000183105469,105.80999755859375,105.88999938964844,105.50196838378906,573000
2021-06-17,106.61000061035156,106.69999694824219,105.18000030517578,105.9000015258789,105.51193237304688,523300
2021-06-18,104.80999755859375,105.62000274658203,103.41000366210938,103.44000244140625,103.06094360351562,1790900
2021-06-21,104.16999816894531,106.05000305175781,103.69999694824219,105.80999755859375,105.42225646972656,522600
2021-06-22,105.79000091552734,106.16999816894531,105.1500015258789,105.44000244140625,105.05361938476562,674500
2021-06-23,105.33000183105469,105.5999984741211,103.44999694824219,103.54000091552734,103.16057586669922,726100
2021-06-24,103.7699966430664,103.9000015258789,101.91999816894531,103.06999969482422,102.69229888916016,751000
2021-06-25,103.25,103.58999633789062,102.58999633789062,103.20999908447266,102.831787109375,1263200
2021-06-28,103.3499984741211,103.69000244140625,101.5,102.11000061035156,101.7358169555664,448100
2021-06-29,101.87999725341797,102.43000030517578,100.8499984741211,100.93000030517578,100.56014251708984,468000
2021-06-30,101.66000366210938,102.0,100.62999725341797,101.0999984741211,100.7295150756836,525700
2021-07-01,101.44999694824219,103.06999969482422,101.26000213623047,103.02999877929688,102.6524429321289,509500
2021-07-02,103.30000305175781,103.30999755859375,102.44999694824219,102.55999755859375,102.18416595458984,341200
2021-07-06,102.16000366210938,102.16000366210938,99.3499984741211,101.38999938964844,101.0184555053711,763600
2021-07-07,101.51000213623047,104.05000305175781,101.51000213623047,103.98999786376953,103.60892486572266,576300
2021-07-08,103.13999938964844,104.7300033569336,102.87999725341797,103.7300033569336,103.34988403320312,748400
2021-07-09,104.63999938964844,105.72000122070312,104.16000366210938,104.83999633789062,104.455810546875,519000
2021-07-12,104.16999816894531,105.44000244140625,104.16999816894531,105.08999633789062,104.70489501953125,741900
2021-07-13,105.31999969482422,106.18000030517578,104.55999755859375,104.7300033569336,104.34622192382812,813300
2021-07-14,104.51000213623047,104.8499984741211,102.73999786376953,104.54000091552734,104.15691375732422,408200
2021-07-15,104.12999725341797,105.72000122070312,104.12999725341797,105.44999694824219,105.0635757446289,450900
2021-07-16,105.72000122070312,106.72000122070312,105.66999816894531,106.27999877929688,105.89053344726562,498100
2021-07-19,105.47000122070312,105.70999908447266,102.05000305175781,103.25,102.87164306640625,911100
2021-07-20,103.88999938964844,105.79000091552734,103.41000366210938,104.94999694824219,104.5654067993164,615100
2021-07-21,105.2699966430664,106.31999969482422,105.08000183105469,105.6500015258789,105.26284790039062,344500
2021-07-22,105.38999938964844,105.73999786376953,104.8499984741211,105.20999908447266,104.82445526123047,283400
2021-07-23,105.94999694824219,106.41999816894531,105.44000244140625,106.41999816894531,106.03002166748047,451900
2021-07-26,106.0,107.0999984741211,105.80000305175781,106.45999908447266,106.06987762451172,502700
2021-07-27,106.05999755859375,107.37000274658203,105.69999694824219,106.76000213623047,106.36878204345703,563800
2021-07-28,106.37000274658203,107.2300033569336,105.58000183105469,106.52999877929688,106.13961791992188,595800
2021-07-29,107.51000213623047,107.94999694824219,106.73999786376953,106.97000122070312,106.57801055908203,822200
2021-07-30,106.8499984741211,107.76000213623047,106.12999725341797,106.41999816894531,106.03002166748047,576800
2021-08-02,106.87999725341797,108.83000183105469,106.69999694824219,107.11000061035156,106.71749877929688,564900
2021-08-03,103.98999786376953,104.0,94.2300033569336,95.38999938964844,95.04044342041016,3012300
2021-08-04,95.01000213623047,98.22000122070312,94.27999877929688,94.4800033569336,94.13378143310547,1644300
2021-08-05,95.01000213623047,95.41999816894531,93.05000305175781,94.25,93.90462493896484,1245200
2021-08-06,94.38999938964844,95.41000366210938,94.19999694824219,94.37999725341797,94.03414154052734,598200
2021-08-09,94.0199966430664,94.30999755859375,93.44000244140625,93.70999908447266,93.3666000366211,557700
2021-08-10,93.48999786376953,94.58000183105469,92.69000244140625,94.56999969482422,94.22344970703125,862100
2021-08-11,95.0,96.7699966430664,94.75,96.37000274658203,96.01685333251953,853100
2021-08-12,96.30000305175781,97.13999938964844,95.5999984741211,95.88999938964844,95.53861236572266,534100
2021-08-13,95.69000244140625,96.38999938964844,95.25,95.63999938964844,95.2895278930664,739300
2021-08-16,96.22000122070312,97.91999816894531,95.26000213623047,97.88999938964844,97.53128051757812,946800
2021-08-17,97.69000244140625,98.94000244140625,97.16000366210938,98.83999633789062,98.47779846191406,830300
2021-08-18,98.5,98.94999694824219,96.47000122070312,96.62999725341797,96.27589416503906,529700
2021-08-19,96.16999816894531,97.30999755859375,95.87000274658203,96.66999816894531,96.31575012207031,499600
2021-08-20,95.66000366210938,96.62999725341797,95.30000305175781,96.30999755859375,95.95706939697266,542300
2021-08-23,96.4000015258789,96.75,95.98999786376953,96.3499984741211,95.9969253540039,420400
2021-08-24,96.30000305175781,97.2699966430664,96.12999725341797,96.73999786376953,96.385498046875,479800
2021-08-25,96.52999877929688,97.95999908447266,96.41999816894531,97.61000061035156,97.25231170654297,604800
2021-08-26,97.45999908447266,98.04000091552734,97.05999755859375,97.88999938964844,97.53128051757812,635500
2021-08-27,98.31999969482422,98.70999908447266,97.73999786376953,98.20999908447266,97.85011291503906,470500
2021-08-30,98.22000122070312,98.9800033569336,98.0,98.05999755859375,97.7006607055664,556100
2021-08-31,97.81999969482422,98.30000305175781,97.19999694824219,98.11000061035156,97.75048065185547,1078400
2021-09-01,98.54000091552734,98.54000091552734,96.73999786376953,97.76000213623047,97.40176391601562,467500
2021-09-02,98.06999969482422,99.4800033569336,97.62000274658203,99.16000366210938,98.796630859375,493900
2021-09-03,99.29000091552734,99.73999786376953,98.45999908447266,99.0199966430664,98.65713500976562,599700
2021-09-07,98.62000274658203,99.0,97.06999969482422,97.69999694824219,97.34197235107422,898400
2021-09-08,97.69999694824219,99.23999786376953,97.12000274658203,98.91000366210938,98.54754638671875,773500
2021-09-09,98.95999908447266,99.41999816894531,98.58999633789062,99.05999755859375,98.69699096679688,637900
2021-09-10,99.12000274658203,99.22000122070312,97.19999694824219,97.23999786376953,96.88365936279297,676700
2021-09-13,97.55000305175781,99.5199966430664,97.55000305175781,98.23999786376953,97.87999725341797,1097100
2021-09-14,98.38999938964844,98.38999938964844,94.33000183105469,94.61000061035156,94.61000061035156,1128200
2021-09-15,94.33000183105469,95.8499984741211,93.95999908447266,94.13999938964844,94.13999938964844,1007300
2021-09-16,94.05000305175781,94.72000122070312,91.83000183105469,92.0,92.0,959400
2021-09-17,91.44000244140625,92.69999694824219,91.02999877929688,91.80999755859375,91.80999755859375,3231100
2021-09-20,90.5,92.69999694824219,90.33000183105469,92.2300033569336,92.2300033569336,752900
2021-09-21,92.66999816894531,92.66999816894531,90.27999877929688,90.9000015258789,90.9000015258789,653100
2021-09-22,91.80000305175781,92.77999877929688,91.66000366210938,92.20999908447266,92.20999908447266,512000
2021-09-23,92.33000183105469,93.62000274658203,92.33000183105469,93.02999877929688,93.02999877929688,462000
2021-09-24,93.41999816894531,95.0199966430664,93.05000305175781,94.75,94.75,525800
2021-09-27,94.86000061035156,96.8499984741211,94.8499984741211,96.61000061035156,96.61000061035156,859400
2021-09-28,96.83999633789062,97.18000030517578,95.76000213623047,96.55999755859375,96.55999755859375,806000
2021-09-29,96.75,98.75,96.37999725341797,97.94999694824219,97.94999694824219,892600
2021-09-30,98.66000366210938,98.7699966430664,96.12000274658203,96.12999725341797,96.12999725341797,983100
2021-10-01,96.87999725341797,97.9000015258789,95.61000061035156,97.43000030517578,97.43000030517578,513300
2021-10-04,97.02999877929688,98.62000274658203,96.30000305175781,97.86000061035156,97.86000061035156,800100
2021-10-05,97.95999908447266,97.95999908447266,95.94000244140625,96.41999816894531,96.41999816894531,903700
2021-10-06,96.12000274658203,96.98999786376953,94.56999969482422,96.94000244140625,96.94000244140625,677400
2021-10-07,97.55999755859375,98.41999816894531,95.56999969482422,97.4800033569336,97.4800033569336,932400
2021-10-08,97.41999816894531,99.19000244140625,97.04000091552734,98.87999725341797,98.87999725341797,646500
2021-10-11,99.08999633789062,99.4000015258789,97.62999725341797,97.69000244140625,97.69000244140625,592400
2021-10-12,97.43000030517578,98.7699966430664,97.16999816894531,98.26000213623047,98.26000213623047,613900
2021-10-13,98.0199966430664,98.83000183105469,96.72000122070312,98.22000122070312,98.22000122070312,480000
2021-10-14,97.77999877929688,99.69000244140625,97.7699966430664,99.4800033569336,99.4800033569336,573400
2021-10-15,100.0,101.18000030517578,99.97000122070312,100.29000091552734,100.29000091552734,604100
2021-10-18,99.37999725341797,100.2699966430664,98.69000244140625,99.69000244140625,99.69000244140625,445800
2021-10-19,100.41999816894531,100.41999816894531,99.13999938964844,99.69000244140625,99.69000244140625,371000
2021-10-20,99.55999755859375,100.9800033569336,99.20999908447266,100.30999755859375,100.30999755859375,554100
2021-10-21,100.37999725341797,101.52999877929688,99.41999816894531,101.43000030517578,101.43000030517578,521000
2021-10-22,101.68000030517578,102.68000030517578,101.61000061035156,102.04000091552734,102.04000091552734,250900
2021-10-25,102.12999725341797,102.6500015258789,101.54000091552734,101.8499984741211,101.8499984741211,545600
2021-10-26,101.37000274658203,101.81999969482422,100.41999816894531,101.0,101.0,517400
2021-10-27,101.30999755859375,101.30999755859375,98.93000030517578,98.97000122070312,98.97000122070312,894400
2021-10-28,98.80999755859375,100.19000244140625,97.23999786376953,98.5199966430664,98.5199966430664,447200
2021-10-29,98.5,100.22000122070312,98.3499984741211,99.9800033569336,99.9800033569336,700600
2021-11-01,100.05999755859375,101.41000366210938,99.23999786376953,101.1500015258789,101.1500015258789,683500
2021-11-02,101.4000015258789,101.81999969482422,95.86000061035156,98.16999816894531,98.16999816894531,1357500
2021-11-03,97.61000061035156,98.72000122070312,94.72000122070312,95.06999969482422,95.06999969482422,1067000
2021-11-04,94.91000366210938,95.9000015258789,94.19000244140625,94.7699966430664,94.7699966430664,774400
2021-11-05,95.27999877929688,96.80000305175781,94.63999938964844,94.69000244140625,94.69000244140625,539600
2021-11-08,94.83999633789062,96.16000366210938,94.5999984741211,95.81999969482422,95.81999969482422,699500
2021-11-09,95.75,95.75,94.26000213623047,94.37999725341797,94.37999725341797,542500
2021-11-10,94.83999633789062,95.38999938964844,93.61000061035156,94.0199966430664,94.0199966430664,517000
2021-11-11,93.75,93.9000015258789,92.01000213623047,92.47000122070312,92.47000122070312,602700
2021-11-12,92.44999694824219,93.94000244140625,92.19999694824219,93.56999969482422,93.56999969482422,620300
2021-11-15,93.83999633789062,94.63999938964844,93.47000122070312,94.27999877929688,94.27999877929688,429400
2021-11-16,94.26000213623047,95.08000183105469,93.79000091552734,93.86000061035156,93.86000061035156,542300
2021-11-17,93.58999633789062,94.23999786376953,92.9800033569336,93.76000213623047,93.76000213623047,557100
2021-11-18,93.95999908447266,94.05999755859375,91.02999877929688,91.16999816894531,91.16999816894531,489100
2021-11-19,91.33999633789062,92.23999786376953,90.9000015258789,92.04000091552734,92.04000091552734,609700
2021-11-22,92.23999786376953,94.7300033569336,91.91000366210938,93.38999938964844,93.38999938964844,719800
2021-11-23,93.69999694824219,93.7699966430664,92.91999816894531,93.29000091552734,93.29000091552734,679800
2021-11-24,93.5,94.7300033569336,92.77999877929688,93.0999984741211,93.0999984741211,575200
2021-11-26,92.1500015258789,92.83999633789062,90.77999877929688,91.16000366210938,91.16000366210938,345700
2021-11-29,91.87999725341797,92.19000244140625,90.33999633789062,90.55000305175781,90.55000305175781,468300
2021-11-30,90.01000213623047,90.62999725341797,87.80999755859375,87.91000366210938,87.91000366210938,1052900
2021-12-01,88.83999633789062,90.12999725341797,87.44999694824219,87.45999908447266,87.45999908447266,744100
2021-12-02,87.83999633789062,89.95999908447266,87.83999633789062,89.58000183105469,89.58000183105469,682800
2021-12-03,90.06999969482422,90.37999725341797,87.87000274658203,88.5999984741211,88.5999984741211,818600