Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,420.2799987792969,430.30999755859375,414.6000061035156,425.19000244140625,425.19000244140625,1003800
2020-07-27,430.0,436.1600036621094,426.010009765625,433.80999755859375,433.80999755859375,985300
2020-07-28,435.0,442.5799865722656,431.0,435.0400085449219,435.0400085449219,1038100
2020-07-29,442.57000732421875,446.510009765625,437.8699951171875,445.7099914550781,445.7099914550781,2255900
2020-07-30,432.7200012207031,438.6000061035156,421.3299865722656,431.3999938964844,431.3999938964844,3143100
2020-07-31,436.989990234375,439.20001220703125,428.32000732421875,439.20001220703125,439.20001220703125,1745500
2020-08-03,443.7200012207031,444.7900085449219,431.1600036621094,439.9599914550781,439.9599914550781,1801700
2020-08-04,437.4200134277344,442.489990234375,433.8699951171875,438.1499938964844,438.1499938964844,1141100
2020-08-05,440.0,441.04998779296875,435.3299865722656,435.739990234375,435.739990234375,1008000
2020-08-06,437.8800048828125,439.57000732421875,425.3399963378906,430.3299865722656,430.3299865722656,2230800
2020-08-07,432.0400085449219,439.2900085449219,423.7099914550781,431.2099914550781,431.2099914550781,2459700
2020-08-10,430.44000244140625,439.1300048828125,422.1700134277344,438.67999267578125,438.67999267578125,2724100
2020-08-11,434.3500061035156,434.989990234375,418.5299987792969,421.3599853515625,421.3599853515625,1639100
2020-08-12,425.1400146484375,431.42999267578125,423.04998779296875,427.1300048828125,427.1300048828125,1619700
2020-08-13,427.8599853515625,439.80999755859375,426.7099914550781,438.4200134277344,438.4200134277344,1699900
2020-08-14,438.3599853515625,442.8900146484375,434.32000732421875,435.7300109863281,435.7300109863281,1252000
2020-08-17,436.9800109863281,445.1499938964844,436.9800109863281,442.3699951171875,442.3699951171875,1969700
2020-08-18,441.7200012207031,444.3599853515625,435.29998779296875,437.5799865722656,437.5799865722656,2271700
2020-08-19,438.0,443.6400146484375,432.1000061035156,437.1300048828125,437.1300048828125,1964800
2020-08-20,435.4200134277344,454.7300109863281,433.3599853515625,453.3399963378906,453.3399963378906,2717800
2020-08-21,452.7799987792969,453.989990234375,446.17999267578125,449.4200134277344,449.4200134277344,2339000
2020-08-24,453.04998779296875,458.6400146484375,445.0,448.1000061035156,448.1000061035156,2357000
2020-08-25,450.0,458.8800048828125,445.739990234375,457.92999267578125,457.92999267578125,1164900
2020-08-26,465.0,488.5799865722656,464.1000061035156,487.70001220703125,487.70001220703125,2199800
2020-08-27,485.0,485.1000061035156,474.5,480.54998779296875,480.54998779296875,1521200
2020-08-28,485.0,494.0,484.3999938964844,487.8699951171875,487.8699951171875,1061100
2020-08-31,488.25,490.0,480.989990234375,482.0199890136719,482.0199890136719,1390500
2020-09-01,485.0,497.25,482.5799865722656,497.19000244140625,497.19000244140625,1370700
2020-09-02,500.0,501.82000732421875,482.6600036621094,499.69000244140625,499.69000244140625,1355500
2020-09-03,485.0,487.989990234375,462.6700134277344,468.8399963378906,468.8399963378906,2024600
2020-09-04,466.0,470.0,435.1000061035156,450.3500061035156,450.3500061035156,2680000
2020-09-08,439.989990234375,452.7300109863281,432.8500061035156,443.1400146484375,443.1400146484375,1765200
2020-09-09,452.0899963378906,462.8599853515625,441.8500061035156,458.20001220703125,458.20001220703125,1805600
2020-09-10,461.0,468.32000732421875,450.2699890136719,452.9800109863281,452.9800109863281,1114600
2020-09-11,457.6300048828125,458.489990234375,439.760009765625,445.8999938964844,445.8999938964844,895700
2020-09-14,451.4200134277344,463.20001220703125,451.1700134277344,458.05999755859375,458.05999755859375,1434400
2020-09-15,463.2300109863281,474.32000732421875,462.6099853515625,473.9599914550781,473.9599914550781,1120500
2020-09-16,476.4700012207031,479.44000244140625,455.7799987792969,456.010009765625,456.010009765625,1506900
2020-09-17,445.70001220703125,455.0,442.0,453.79998779296875,453.79998779296875,1578400
2020-09-18,454.1499938964844,457.260009765625,442.7099914550781,453.0899963378906,453.0899963378906,1461200
2020-09-21,446.82000732421875,462.3999938964844,446.20001220703125,461.8800048828125,461.8800048828125,1106400
2020-09-22,465.75,471.1000061035156,454.6000061035156,470.57000732421875,470.57000732421875,929800
2020-09-23,470.0,473.32000732421875,459.0400085449219,460.4700012207031,460.4700012207031,826400
2020-09-24,458.7900085449219,465.1700134277344,453.70001220703125,460.1199951171875,460.1199951171875,842500
2020-09-25,468.9100036621094,481.6499938964844,464.57000732421875,479.9700012207031,479.9700012207031,1206500
2020-09-28,486.6099853515625,488.3999938964844,478.9700012207031,484.2099914550781,484.2099914550781,1257600
2020-09-29,486.3500061035156,489.55999755859375,483.1000061035156,487.9800109863281,487.9800109863281,824100
2020-09-30,485.6700134277344,493.30999755859375,481.1499938964844,485.0,485.0,1202200
2020-10-01,491.57000732421875,495.1300048828125,487.45001220703125,492.5199890136719,492.5199890136719,922000
2020-10-02,480.489990234375,502.6300048828125,478.989990234375,493.1499938964844,493.1499938964844,1592800
2020-10-05,495.6099853515625,502.2300109863281,491.2699890136719,501.7900085449219,501.7900085449219,1287300
2020-10-06,500.0,502.6000061035156,489.82000732421875,491.5400085449219,491.5400085449219,1075400
2020-10-07,497.6300048828125,504.2099914550781,494.0,500.0,500.0,858000
2020-10-08,505.0,505.0,492.0,496.5,496.5,823100
2020-10-09,503.55999755859375,510.8800048828125,502.010009765625,508.6099853515625,508.6099853515625,1193400
2020-10-12,513.5499877929688,515.5499877929688,502.0,509.0899963378906,509.0899963378906,896300
2020-10-13,516.510009765625,522.77001953125,511.2300109863281,518.2999877929688,518.2999877929688,1180600
2020-10-14,520.0,521.5,509.9800109863281,516.8900146484375,516.8900146484375,990000
2020-10-15,509.4800109863281,522.989990234375,506.0,520.6799926757812,520.6799926757812,945300
2020-10-16,524.1500244140625,530.72998046875,520.989990234375,524.8699951171875,524.8699951171875,1031800
2020-10-19,526.4400024414062,533.3699951171875,519.3900146484375,521.9500122070312,521.9500122070312,891800
2020-10-20,523.0,527.5800170898438,515.9199829101562,518.1900024414062,518.1900024414062,824700
2020-10-21,518.6799926757812,519.530029296875,506.8299865722656,510.2799987792969,510.2799987792969,831300
2020-10-22,511.70001220703125,513.5499877929688,495.1700134277344,505.9599914550781,505.9599914550781,857900
2020-10-23,509.0899963378906,514.22998046875,505.2300109863281,514.010009765625,514.010009765625,845200
2020-10-26,518.010009765625,521.8599853515625,492.510009765625,501.6099853515625,501.6099853515625,1621200
2020-10-27,508.7900085449219,510.0,498.5199890136719,499.80999755859375,499.80999755859375,1204100
2020-10-28,486.95001220703125,489.9200134277344,480.1499938964844,484.04998779296875,484.04998779296875,1776600
2020-10-29,497.0,517.9000244140625,493.0,510.5899963378906,510.5899963378906,2857400
2020-10-30,504.3999938964844,507.9800109863281,485.5899963378906,497.57000732421875,497.57000732421875,1872900
2020-11-02,499.2099914550781,507.5799865722656,474.2900085449219,476.0,476.0,1983700
2020-11-03,477.6099853515625,484.7099914550781,472.010009765625,480.04998779296875,480.04998779296875,1783000
2020-11-04,506.3500061035156,518.22998046875,501.0,513.5800170898438,513.5800170898438,2223800
2020-11-05,523.3099975585938,533.8400268554688,520.5,531.0800170898438,531.0800170898438,1186500
2020-11-06,529.530029296875,537.530029296875,519.0,535.1799926757812,535.1799926757812,826200
2020-11-09,509.6499938964844,528.2100219726562,500.7900085449219,501.9599914550781,501.9599914550781,2398500
2020-11-10,495.5299987792969,499.67999267578125,472.010009765625,481.2799987792969,481.2799987792969,2501700
2020-11-11,493.7099914550781,508.05999755859375,489.54998779296875,503.3599853515625,503.3599853515625,1578500
2020-11-12,520.4500122070312,525.010009765625,506.3699951171875,509.7799987792969,509.7799987792969,1630600
2020-11-13,511.6000061035156,511.6000061035156,495.5199890136719,508.010009765625,508.010009765625,1235100
2020-11-16,497.489990234375,505.75,495.19000244140625,502.2799987792969,502.2799987792969,1587100
2020-11-17,505.0,516.0,504.07000732421875,513.0999755859375,513.0999755859375,1151200
2020-11-18,511.25,513.5599975585938,502.3900146484375,507.1199951171875,507.1199951171875,1016100
2020-11-19,508.20001220703125,519.9299926757812,505.0,514.3300170898438,514.3300170898438,978500
2020-11-20,515.6099853515625,526.4600219726562,514.0,518.0599975585938,518.0599975585938,1184100
2020-11-23,520.0999755859375,524.8699951171875,514.27001953125,522.1099853515625,522.1099853515625,1286500
2020-11-24,522.7100219726562,526.0,510.1600036621094,514.6900024414062,514.6900024414062,1182200
2020-11-25,519.0,524.0,511.7900085449219,519.219970703125,519.219970703125,1083600
2020-11-27,521.0,529.780029296875,515.8499755859375,527.47998046875,527.47998046875,741700
2020-11-30,530.0,535.0,520.97998046875,534.5499877929688,534.5499877929688,1722500
2020-12-01,536.0,541.739990234375,525.9600219726562,539.5900268554688,539.5900268554688,1150700
2020-12-02,530.77001953125,535.0,521.1699829101562,526.52001953125,526.52001953125,1088500
2020-12-03,527.7899780273438,539.5,523.2999877929688,525.239990234375,525.239990234375,1022300
2020-12-04,525.5399780273438,529.75,522.239990234375,525.7000122070312,525.7000122070312,744400
2020-12-07,528.760009765625,534.739990234375,527.9099731445312,533.25,533.25,1379600
2020-12-08,536.7899780273438,544.0499877929688,528.5999755859375,542.25,542.25,1870000
2020-12-09,544.4299926757812,545.0,525.6500244140625,527.989990234375,527.989990234375,1637200
2020-12-10,526.5,538.5599975585938,518.510009765625,538.0,538.0,1032900
2020-12-11,538.1900024414062,540.6900024414062,530.8400268554688,537.3599853515625,537.3599853515625,855100
2020-12-14,538.5,539.1099853515625,530.9600219726562,532.47998046875,532.47998046875,1280700
2020-12-15,532.0,535.1099853515625,525.0800170898438,527.3800048828125,527.3800048828125,1072700
2020-12-16,532.9500122070312,549.8800048828125,532.0,545.0,545.0,1515400
2020-12-17,549.469970703125,558.3400268554688,549.469970703125,554.0700073242188,554.0700073242188,1228200
2020-12-18,558.469970703125,566.739990234375,555.5499877929688,565.4299926757812,565.4299926757812,2152800
2020-12-21,558.02001953125,562.4500122070312,542.7000122070312,550.8200073242188,550.8200073242188,1642400
2020-12-22,550.7100219726562,562.5,548.969970703125,561.719970703125,561.719970703125,1199000
2020-12-23,561.6099853515625,565.0,549.719970703125,550.0599975585938,550.0599975585938,887700
2020-12-24,555.2999877929688,560.5399780273438,552.739990234375,553.8900146484375,553.8900146484375,623700
2020-12-28,563.0,563.0,540.9000244140625,543.739990234375,543.739990234375,1041900
2020-12-29,550.219970703125,551.6300048828125,539.2999877929688,545.97998046875,545.97998046875,926100
2020-12-30,550.8200073242188,552.0,544.6599731445312,547.3800048828125,547.3800048828125,580100
2020-12-31,547.010009765625,551.0800170898438,543.7100219726562,550.4299926757812,550.4299926757812,664900
2021-01-04,556.9400024414062,557.3599853515625,521.510009765625,526.8300170898438,526.8300170898438,1889200
2021-01-05,526.0399780273438,533.3300170898438,524.7999877929688,531.969970703125,531.969970703125,1544200
2021-01-06,519.77001953125,520.9400024414062,507.05999755859375,507.25,507.25,1969800
2021-01-07,510.0,516.9000244140625,508.7099914550781,511.4100036621094,511.4100036621094,1869600
2021-01-08,521.6400146484375,531.6099853515625,518.1599731445312,529.6400146484375,529.6400146484375,1594900
2021-01-11,525.0,526.9600219726562,515.0800170898438,523.0599975585938,523.0599975585938,1286500
2021-01-12,520.0,522.510009765625,507.30999755859375,513.2100219726562,513.2100219726562,1173000
2021-01-13,518.2100219726562,523.7000122070312,511.0,521.7100219726562,521.7100219726562,1076700
2021-01-14,527.2000122070312,528.0,512.7899780273438,514.3400268554688,514.3400268554688,1448700
2021-01-15,518.4099731445312,526.5599975585938,513.0,513.760009765625,513.760009765625,1083700
2021-01-19,515.5999755859375,522.9500122070312,509.69000244140625,519.4199829101562,519.4199829101562,978100
2021-01-20,527.989990234375,543.469970703125,527.010009765625,542.1900024414062,542.1900024414062,1538900
2021-01-21,543.5,546.4000244140625,537.8699951171875,544.3300170898438,544.3300170898438,1012400
2021-01-22,549.75,554.3400268554688,540.2999877929688,541.0900268554688,541.0900268554688,1029700
2021-01-25,547.72998046875,552.8200073242188,525.0599975585938,537.8800048828125,537.8800048828125,1712100
2021-01-26,540.0,540.780029296875,530.6099853515625,532.4600219726562,532.4600219726562,1417700
2021-01-27,524.8800048828125,533.0700073242188,508.2200012207031,516.5,516.5,2241300
2021-01-28,545.0,563.8800048828125,542.8599853515625,554.239990234375,554.239990234375,3282700
2021-01-29,549.0800170898438,552.0,529.3400268554688,543.1599731445312,543.1599731445312,2380200
2021-02-01,546.010009765625,564.72998046875,546.010009765625,558.5599975585938,558.5599975585938,1716900
2021-02-02,562.8800048828125,588.8200073242188,560.0999755859375,583.510009765625,583.510009765625,2251600
2021-02-03,583.0,587.4299926757812,574.5599975585938,576.6500244140625,576.6500244140625,1491500
2021-02-04,579.8900146484375,589.0,572.1300048828125,588.97998046875,588.97998046875,1253300
2021-02-05,588.6799926757812,592.5399780273438,582.3200073242188,589.72998046875,589.72998046875,972000
2021-02-08,591.3099975585938,598.3699951171875,584.0,587.9099731445312,587.9099731445312,1031700
2021-02-09,587.1400146484375,588.5999755859375,576.010009765625,581.780029296875,581.780029296875,1635000
2021-02-10,585.760009765625,593.780029296875,579.010009765625,589.3599853515625,589.3599853515625,966700
2021-02-11,594.0,595.0,588.0,594.469970703125,594.469970703125,731300
2021-02-12,591.3200073242188,593.7100219726562,585.530029296875,591.2899780273438,591.2899780273438,823000
2021-02-16,591.8200073242188,594.6599731445312,581.1500244140625,585.739990234375,585.739990234375,891500
2021-02-17,580.0,583.1400146484375,570.75,580.9400024414062,580.9400024414062,887000
2021-02-18,569.9600219726562,579.3099975585938,565.9000244140625,575.7999877929688,575.7999877929688,973600
2021-02-19,577.1599731445312,582.1099853515625,559.0800170898438,570.72998046875,570.72998046875,1958000
2021-02-22,566.030029296875,566.030029296875,549.780029296875,550.260009765625,550.260009765625,1038800
2021-02-23,539.3400268554688,553.7999877929688,524.4099731445312,551.75,551.75,1571200
2021-02-24,545.5,554.2000122070312,538.9299926757812,551.8300170898438,551.8300170898438,1113500
2021-02-25,550.0,556.489990234375,526.8900146484375,528.7899780273438,528.7899780273438,1761700
2021-02-26,532.5,540.3200073242188,521.1500244140625,533.4600219726562,533.4600219726562,1799000
2021-03-01,544.8200073242188,556.6400146484375,540.0399780273438,556.469970703125,556.469970703125,1232100
2021-03-02,559.5599975585938,562.4299926757812,548.3099975585938,549.2999877929688,549.2999877929688,1121400
2021-03-03,544.2899780273438,545.7899780273438,513.6699829101562,516.0,516.0,1806000
2021-03-04,510.94000244140625,517.75,484.8999938964844,490.6300048828125,490.6300048828125,2831300
2021-03-05,496.239990234375,496.239990234375,467.1499938964844,486.9599914550781,486.9599914550781,3232900
2021-03-08,490.7799987792969,497.260009765625,462.510009765625,464.04998779296875,464.04998779296875,1969800
2021-03-09,480.7099914550781,493.55999755859375,478.7799987792969,488.95001220703125,488.95001220703125,2448200
2021-03-10,497.1099853515625,499.0,473.9599914550781,474.0,474.0,1927000
2021-03-11,494.489990234375,511.7099914550781,490.2200012207031,502.8699951171875,502.8699951171875,1923300
2021-03-12,489.0,494.8800048828125,482.739990234375,489.2200012207031,489.2200012207031,1504700
2021-03-15,490.0,497.2099914550781,486.4700012207031,496.7699890136719,496.7699890136719,967000
2021-03-16,504.2799987792969,509.1499938964844,495.30999755859375,498.989990234375,498.989990234375,1138500
2021-03-17,491.4599914550781,492.7300109863281,476.3699951171875,485.0,485.0,2486000
2021-03-18,479.69000244140625,479.79998779296875,464.6700134277344,466.17999267578125,466.17999267578125,1870000
2021-03-19,468.489990234375,475.57000732421875,463.8500061035156,470.8399963378906,470.8399963378906,1893900
2021-03-22,471.6300048828125,484.44000244140625,471.32000732421875,476.6499938964844,476.6499938964844,1188300
2021-03-23,480.1099853515625,486.44000244140625,476.9800109863281,478.1700134277344,478.1700134277344,1140900
2021-03-24,480.6300048828125,481.5,470.0,472.32000732421875,472.32000732421875,1476400
2021-03-25,467.8800048828125,474.0,463.79998779296875,472.17999267578125,472.17999267578125,1903800
2021-03-26,473.489990234375,495.45001220703125,471.0,495.0,495.0,2440200
2021-03-29,489.4599914550781,492.94000244140625,482.04998779296875,485.3900146484375,485.3900146484375,1720300
2021-03-30,480.0,490.989990234375,473.2099914550781,487.57000732421875,487.57000732421875,1254000
2021-03-31,493.44000244140625,506.8900146484375,490.5199890136719,500.1099853515625,500.1099853515625,1568400
2021-04-01,508.0,512.9099731445312,502.5,507.010009765625,507.010009765625,1063600
2021-04-05,511.9700012207031,516.0700073242188,509.17999267578125,514.02001953125,514.02001953125,1588800
2021-04-06,511.3999938964844,515.1400146484375,506.6199951171875,509.0799865722656,509.0799865722656,972900
2021-04-07,511.05999755859375,512.8900146484375,506.8299865722656,510.7300109863281,510.7300109863281,646700
2021-04-08,520.0,528.8200073242188,517.47998046875,524.0399780273438,524.0399780273438,1260000
2021-04-09,518.0900268554688,530.6099853515625,510.0,530.0,530.0,1453000
2021-04-12,529.1799926757812,541.219970703125,524.72998046875,537.0,537.0,1329000
2021-04-13,539.0,551.280029296875,539.0,548.9299926757812,548.9299926757812,1364400
2021-04-14,551.0,560.1900024414062,542.8400268554688,544.8400268554688,544.8400268554688,1341100
2021-04-15,553.4600219726562,560.1699829101562,552.9199829101562,559.3499755859375,559.3499755859375,885200
2021-04-16,560.5599975585938,560.7899780273438,550.260009765625,556.9099731445312,556.9099731445312,879700
2021-04-19,553.4199829101562,556.8800048828125,546.0,549.3699951171875,549.3699951171875,895400
2021-04-20,548.9600219726562,552.9199829101562,536.5,540.780029296875,540.780029296875,794800
2021-04-21,545.1599731445312,549.0700073242188,537.1300048828125,546.469970703125,546.469970703125,1032500
2021-04-22,547.0,558.0,543.8499755859375,548.489990234375,548.489990234375,900400
2021-04-23,553.280029296875,555.8900146484375,549.3300170898438,552.7000122070312,552.7000122070312,780500
2021-04-26,554.0,559.3900146484375,549.25,559.2100219726562,559.2100219726562,671900
2021-04-27,557.9500122070312,565.2899780273438,553.5900268554688,562.6300048828125,562.6300048828125,961200
2021-04-28,559.25,559.7899780273438,552.4400024414062,557.239990234375,557.239990234375,1715600
2021-04-29,521.0,530.7999877929688,503.5,505.0,505.0,8692900
2021-04-30,500.2799987792969,519.8200073242188,500.2799987792969,506.3699951171875,506.3699951171875,3440600
2021-05-03,507.4599914550781,508.2200012207031,488.7799987792969,490.32000732421875,490.32000732421875,2419100
2021-05-04,485.5199890136719,489.67999267578125,473.7300109863281,483.29998779296875,483.29998779296875,2469300
2021-05-05,489.17999267578125,489.54998779296875,477.0,479.9700012207031,479.9700012207031,1444800
2021-05-06,477.1000061035156,486.6000061035156,473.1000061035156,485.8399963378906,485.8399963378906,2188300
2021-05-07,493.3999938964844,494.5299987792969,474.45001220703125,483.510009765625,483.510009765625,1997100
2021-05-10,482.5,482.5,464.70001220703125,466.79998779296875,466.79998779296875,2053800
2021-05-11,453.79998779296875,486.010009765625,452.4599914550781,481.5,481.5,2588100
2021-05-12,473.2300109863281,475.0,460.010009765625,464.7099914550781,464.7099914550781,1779000
2021-05-13,470.0,471.32000732421875,451.0400085449219,454.9800109863281,454.9800109863281,1700500
2021-05-14,461.9100036621094,464.9100036621094,458.7799987792969,460.3299865722656,460.3299865722656,1789700
2021-05-17,459.4700012207031,459.4700012207031,448.2699890136719,454.3999938964844,454.3999938964844,1862500
2021-05-18,455.4599914550781,463.0,451.0,457.2200012207031,457.2200012207031,1364100
2021-05-19,450.25,460.7200012207031,448.2699890136719,459.760009765625,459.760009765625,1172100
2021-05-20,464.6700134277344,475.5799865722656,463.2900085449219,471.1300048828125,471.1300048828125,1286400
2021-05-21,473.8900146484375,478.6199951171875,468.92999267578125,469.4700012207031,469.4700012207031,1372600
2021-05-24,475.0,479.79998779296875,473.5199890136719,476.3599853515625,476.3599853515625,928900
2021-05-25,478.75,483.70001220703125,476.3699951171875,479.8999938964844,479.8999938964844,1367500
2021-05-26,478.80999755859375,487.2699890136719,478.0400085449219,485.4100036621094,485.4100036621094,1542200
2021-05-27,480.9700012207031,482.6099853515625,472.6300048828125,479.2200012207031,479.2200012207031,1727800
2021-05-28,480.0,482.07000732421875,470.54998779296875,473.8800048828125,473.8800048828125,1895600
2021-06-01,477.6000061035156,477.6400146484375,467.0400085449219,469.1700134277344,469.1700134277344,1693200
2021-06-02,464.57000732421875,472.6000061035156,461.9100036621094,467.010009765625,467.010009765625,1032200
2021-06-03,464.30999755859375,465.17999267578125,456.0,459.20001220703125,459.20001220703125,973200
2021-06-04,460.0,465.30999755859375,458.7200012207031,460.6499938964844,460.6499938964844,1575400
2021-06-07,460.0199890136719,462.739990234375,457.0,459.4599914550781,459.4599914550781,1210900
2021-06-08,463.9700012207031,471.1000061035156,459.4200134277344,460.760009765625,460.760009765625,1074400
2021-06-09,464.9599914550781,467.6099853515625,460.7200012207031,464.7099914550781,464.7099914550781,1027700
2021-06-10,485.7099914550781,490.7900085449219,479.010009765625,489.1300048828125,489.1300048828125,3041800
2021-06-11,490.0,499.510009765625,488.0,498.010009765625,498.010009765625,2080800
2021-06-14,500.0,511.1199951171875,498.2200012207031,509.3399963378906,509.3399963378906,1827700
2021-06-15,510.5199890136719,512.5499877929688,504.1199951171875,505.42999267578125,505.42999267578125,1565100
2021-06-16,507.70001220703125,521.5,502.1499938964844,510.0799865722656,510.0799865722656,2057600
2021-06-17,505.79998779296875,531.0,505.79998779296875,530.4000244140625,530.4000244140625,1909400
2021-06-18,528.8200073242188,537.719970703125,525.280029296875,533.739990234375,533.739990234375,2246200
2021-06-21,531.3200073242188,538.0,525.02001953125,534.75,534.75,1123300
2021-06-22,536.0,547.0,535.0,546.030029296875,546.030029296875,1283300
2021-06-23,545.0,551.0,542.72998046875,550.2000122070312,550.2000122070312,889900
2021-06-24,552.0,558.75,550.8099975585938,552.0700073242188,552.0700073242188,997000
2021-06-25,555.260009765625,555.260009765625,541.989990234375,544.989990234375,544.989990234375,1512000
2021-06-28,548.0,552.7100219726562,546.75,552.1699829101562,552.1699829101562,815500
2021-06-29,555.239990234375,561.8900146484375,552.530029296875,558.5900268554688,558.5900268554688,1048800
2021-06-30,556.8900146484375,557.9600219726562,547.6099853515625,549.5499877929688,549.5499877929688,842300
2021-07-01,545.0,550.1300048828125,539.75,545.1699829101562,545.1699829101562,1165800
2021-07-02,548.25,554.739990234375,547.2000122070312,551.8300170898438,551.8300170898438,681100
2021-07-06,554.2899780273438,563.7899780273438,552.1900024414062,558.489990234375,558.489990234375,795000
2021-07-07,560.9000244140625,563.260009765625,553.0700073242188,561.780029296875,561.780029296875,1093500
2021-07-08,552.75,562.2899780273438,546.9500122070312,560.469970703125,560.469970703125,942000
2021-07-09,559.719970703125,567.3300170898438,555.8699951171875,566.3699951171875,566.3699951171875,976600
2021-07-12,570.0,573.6699829101562,561.25,561.9299926757812,561.9299926757812,1279200
2021-07-13,561.0,566.3499755859375,555.0,559.3300170898438,559.3300170898438,868400
2021-07-14,563.9600219726562,567.2999877929688,558.780029296875,562.9400024414062,562.9400024414062,1133400
2021-07-15,563.3800048828125,566.719970703125,554.5499877929688,558.280029296875,558.280029296875,823600
2021-07-16,561.52001953125,564.6300048828125,554.9600219726562,556.3599853515625,556.3599853515625,941000
2021-07-19,551.739990234375,555.3900146484375,545.0,555.0900268554688,555.0900268554688,1108000
2021-07-20,560.0,569.1599731445312,554.6099853515625,565.25,565.25,870600
2021-07-21,562.489990234375,567.1300048828125,558.5399780273438,567.1300048828125,567.1300048828125,754200
2021-07-22,572.0800170898438,579.4000244140625,570.4500122070312,576.7000122070312,576.7000122070312,938500
2021-07-23,580.0,588.47998046875,577.8200073242188,586.1799926757812,586.1799926757812,890900
2021-07-26,584.7999877929688,584.8499755859375,575.010009765625,584.2000122070312,584.2000122070312,1044200
2021-07-27,584.0,586.8699951171875,574.6699829101562,582.2899780273438,582.2899780273438,1462400
2021-07-28,582.0,587.0,576.010009765625,583.3499755859375,583.3499755859375,1229200
2021-07-29,584.5999755859375,608.780029296875,584.5999755859375,586.4299926757812,586.4299926757812,2539600
2021-07-30,579.7100219726562,595.8900146484375,575.9400024414062,587.8900146484375,587.8900146484375,1566000
2021-08-02,587.8900146484375,591.719970703125,579.010009765625,584.6699829101562,584.6699829101562,901100
2021-08-03,584.8900146484375,590.8099975585938,577.3400268554688,584.6599731445312,584.6599731445312,804600
2021-08-04,585.0,594.6900024414062,583.1699829101562,593.469970703125,593.469970703125,769700
2021-08-05,595.0,597.0,589.3800048828125,595.5,595.5,476100
2021-08-06,594.0,595.5999755859375,589.4299926757812,590.6799926757812,590.6799926757812,709200
2021-08-09,589.9500122070312,592.2999877929688,585.2999877929688,587.9600219726562,587.9600219726562,800900
2021-08-10,588.0,589.4400024414062,572.780029296875,575.7999877929688,575.7999877929688,829500
2021-08-11,578.4400024414062,581.1400146484375,566.5900268554688,570.2000122070312,570.2000122070312,908200
2021-08-12,569.27001953125,581.989990234375,566.989990234375,581.5700073242188,581.5700073242188,866300
2021-08-13,579.0399780273438,587.97998046875,577.5399780273438,587.8300170898438,587.8300170898438,638800
2021-08-16,586.0,591.6799926757812,576.3200073242188,580.219970703125,580.219970703125,812900
2021-08-17,579.4500122070312,584.0999755859375,574.3800048828125,582.239990234375,582.239990234375,709800
2021-08-18,580.469970703125,588.5999755859375,578.47998046875,581.9500122070312,581.9500122070312,741800
2021-08-19,579.5,591.2999877929688,577.75,586.9199829101562,586.9199829101562,768000
2021-08-20,591.0499877929688,601.4099731445312,588.5700073242188,600.52001953125,600.52001953125,1001400
2021-08-23,602.0,621.0,602.0,619.4299926757812,619.4299926757812,1576600
2021-08-24,620.0,626.530029296875,620.0,621.8499755859375,621.8499755859375,1016100
2021-08-25,623.0,627.77001953125,616.6599731445312,621.0700073242188,621.0700073242188,909500
2021-08-26,622.6199951171875,630.22998046875,621.0999755859375,624.030029296875,624.030029296875,1096300
2021-08-27,625.0,635.6199951171875,624.0399780273438,632.4000244140625,632.4000244140625,821200
2021-08-30,634.0,643.280029296875,633.489990234375,641.6500244140625,641.6500244140625,797500
2021-08-31,645.0,647.7000122070312,639.5599975585938,643.6400146484375,643.6400146484375,1246600
2021-09-01,643.5999755859375,652.5599975585938,642.5,650.8499755859375,650.8499755859375,936700
2021-09-02,654.0,661.780029296875,652.3900146484375,660.3099975585938,660.3099975585938,1354000
2021-09-03,660.0,681.0999755859375,659.0499877929688,678.6300048828125,678.6300048828125,1145900
2021-09-07,678.6300048828125,679.0,660.2100219726562,661.0900268554688,661.0900268554688,1515800
2021-09-08,660.3099975585938,660.3099975585938,650.6300048828125,653.7999877929688,653.7999877929688,1113000
2021-09-09,655.780029296875,656.3699951171875,649.0,650.1900024414062,650.1900024414062,802300
2021-09-10,653.1099853515625,655.760009765625,646.739990234375,647.97998046875,647.97998046875,753800
2021-09-13,649.0,649.0800170898438,630.6699829101562,639.0800170898438,639.0800170898438,1262200
2021-09-14,641.989990234375,648.5399780273438,640.5900268554688,645.4199829101562,645.4199829101562,749400
2021-09-15,644.0900268554688,654.1199951171875,637.6699829101562,652.1500244140625,652.1500244140625,803200
2021-09-16,650.2999877929688,657.1199951171875,644.6799926757812,656.3499755859375,656.3499755859375,622300
2021-09-17,653.3900146484375,657.4600219726562,648.260009765625,651.030029296875,651.030029296875,1298100
2021-09-20,644.3599853515625,650.5800170898438,640.1199951171875,648.72998046875,648.72998046875,957800
2021-09-21,650.0,657.1799926757812,645.6300048828125,654.2000122070312,654.2000122070312,755200
2021-09-22,658.0,665.5,650.6799926757812,662.6500244140625,662.6500244140625,816100
2021-09-23,668.0,670.489990234375,663.010009765625,664.219970703125,664.219970703125,871500
2021-09-24,662.0999755859375,667.0,655.0,666.3099975585938,666.3099975585938,499800
2021-09-27,659.8800048828125,660.0,646.2100219726562,649.5599975585938,649.5599975585938,902500
2021-09-28,633.6699829101562,636.8400268554688,610.0,612.52001953125,612.52001953125,1988800
2021-09-29,620.0,623.8400268554688,607.1799926757812,618.02001953125,618.02001953125,1228600
2021-09-30,620.2000122070312,626.989990234375,618.239990234375,622.27001953125,622.27001953125,948400
2021-10-01,623.780029296875,635.4099731445312,614.3300170898438,632.7999877929688,632.7999877929688,1048900
2021-10-04,635.4000244140625,638.0499877929688,609.469970703125,617.969970703125,617.969970703125,1173700
2021-10-05,622.469970703125,639.5399780273438,622.0,633.4199829101562,633.4199829101562,1066200
2021-10-06,627.3400268554688,635.760009765625,621.4000244140625,629.3599853515625,629.3599853515625,1038300
2021-10-07,636.4299926757812,648.3599853515625,635.4299926757812,637.9199829101562,637.9199829101562,1021400
2021-10-08,640.0,643.6599731445312,616.9199829101562,617.5800170898438,617.5800170898438,1715600
2021-10-11,618.02001953125,627.3099975585938,612.1400146484375,615.8499755859375,615.8499755859375,915100
2021-10-12,622.3599853515625,633.0,620.239990234375,629.1300048828125,629.1300048828125,796000
2021-10-13,630.0,641.0800170898438,630.0,639.4099731445312,639.4099731445312,1110800
2021-10-14,650.0,662.760009765625,648.5999755859375,653.030029296875,653.030029296875,1326000
2021-10-15,656.8599853515625,665.6099853515625,654.9000244140625,663.1799926757812,663.1799926757812,919300
2021-10-18,663.5,666.2999877929688,657.3300170898438,666.219970703125,666.219970703125,1134700
2021-10-19,672.4000244140625,687.6900024414062,672.2899780273438,680.25,680.25,1472500
2021-10-20,684.22998046875,686.72998046875,671.1799926757812,681.1099853515625,681.1099853515625,872400
2021-10-21,680.0,687.2899780273438,676.8699951171875,686.3400268554688,686.3400268554688,649500
2021-10-22,686.0,692.969970703125,683.4199829101562,686.6500244140625,686.6500244140625,928500
2021-10-25,686.6500244140625,693.469970703125,684.5,688.8499755859375,688.8499755859375,586100
2021-10-26,692.6900024414062,693.0,675.5499877929688,676.7100219726562,676.7100219726562,1108500
2021-10-27,675.7000122070312,684.8300170898438,663.6099853515625,664.760009765625,664.760009765625,1500500
2021-10-28,671.510009765625,694.0,671.2999877929688,687.7000122070312,687.7000122070312,2113300
2021-10-29,686.3499755859375,698.4299926757812,682.1500244140625,697.760009765625,697.760009765625,1107100
2021-11-01,700.0,704.8200073242188,676.6599731445312,681.97998046875,681.97998046875,1163500
2021-11-02,685.989990234375,687.5,680.5,686.5900268554688,686.5900268554688,682600
2021-11-03,689.0999755859375,689.0999755859375,672.219970703125,687.6699829101562,687.6699829101562,662500
2021-11-04,690.0,707.5999755859375,689.1400146484375,701.72998046875,701.72998046875,833500
2021-11-05,702.0,702.739990234375,686.9000244140625,692.010009765625,692.010009765625,596100
2021-11-08,693.719970703125,696.5900268554688,689.1500244140625,692.280029296875,692.280029296875,798100
2021-11-09,695.3099975585938,697.280029296875,685.5999755859375,691.27001953125,691.27001953125,499800
2021-11-10,686.7899780273438,687.9299926757812,663.8200073242188,670.9099731445312,670.9099731445312,1279800
2021-11-11,679.6900024414062,681.3400268554688,673.8900146484375,679.25,679.25,1015000
2021-11-12,685.0,691.739990234375,681.4400024414062,691.4000244140625,691.4000244140625,991700
2021-11-15,689.4600219726562,689.9000244140625,678.7100219726562,682.5700073242188,682.5700073242188,812000
2021-11-16,684.989990234375,692.5599975585938,682.1099853515625,692.5499877929688,692.5499877929688,926700
2021-11-17,694.3300170898438,695.6099853515625,683.9000244140625,684.9299926757812,684.9299926757812,691500
2021-11-18,682.469970703125,684.5599975585938,674.1400146484375,675.8400268554688,675.8400268554688,751400
2021-11-19,680.3099975585938,687.260009765625,674.1799926757812,675.969970703125,675.969970703125,1051300
2021-11-22,675.7100219726562,683.9600219726562,651.3599853515625,656.3800048828125,656.3800048828125,1194200
2021-11-23,650.0,654.4299926757812,627.4099731445312,636.9099731445312,636.9099731445312,1844700
2021-11-24,629.9600219726562,649.4199829101562,624.1400146484375,649.3099975585938,649.3099975585938,837000
2021-11-26,644.52001953125,661.0700073242188,644.52001953125,649.5499877929688,649.5499877929688,729500
2021-11-29,659.6300048828125,676.5,651.1099853515625,672.8200073242188,672.8200073242188,1081400
2021-11-30,674.6300048828125,679.6199951171875,642.6500244140625,647.7000122070312,647.7000122070312,2146400
2021-12-01,650.3599853515625,657.9600219726562,599.3400268554688,599.5700073242188,599.5700073242188,2318100
2021-12-02,599.5700073242188,625.7999877929688,598.6400146484375,623.3699951171875,623.3699951171875,1460000
2021-12-03,627.6900024414062,628.760009765625,593.1599731445312,613.1099853515625,613.1099853515625,1854800