Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,86.30000305175781,86.52999877929688,84.86000061035156,85.02999877929688,83.27369689941406,822800
2020-07-27,85.23999786376953,85.45999908447266,84.61000061035156,85.05000305175781,83.29328155517578,656600
2020-07-28,84.87000274658203,85.88999938964844,84.8499984741211,85.33999633789062,83.57728576660156,580900
2020-07-29,85.86000061035156,87.04000091552734,85.69000244140625,86.87000274658203,85.07569122314453,738800
2020-07-30,86.83999633789062,87.37999725341797,85.62999725341797,87.05999755859375,85.26175689697266,810000
2020-07-31,86.4000015258789,87.2699966430664,85.97000122070312,87.25,85.44784545898438,836500
2020-08-03,87.41999816894531,87.70999908447266,86.91999816894531,87.43000030517578,85.62411499023438,1030500
2020-08-04,87.05999755859375,87.45999908447266,86.0,86.61000061035156,84.82106018066406,956100
2020-08-05,87.01000213623047,87.4000015258789,86.08999633789062,86.5,84.71332550048828,1083000
2020-08-06,86.37999725341797,87.9000015258789,86.30999755859375,87.9000015258789,86.08441162109375,1049500
2020-08-07,88.70999908447266,93.51000213623047,88.70999908447266,90.58999633789062,88.7188491821289,1719800
2020-08-10,90.44000244140625,91.44999694824219,90.13999938964844,90.88999938964844,89.01264953613281,1213100
2020-08-11,91.4800033569336,91.7300033569336,90.51000213623047,90.87999725341797,89.00286102294922,1282000
2020-08-12,91.16000366210938,92.08000183105469,90.88999938964844,91.23999786376953,89.35542297363281,1028200
2020-08-13,90.69000244140625,91.08000183105469,90.01000213623047,90.70999908447266,88.83636474609375,798400
2020-08-14,90.38999938964844,91.05999755859375,89.94000244140625,90.37000274658203,88.5033950805664,485100
2020-08-17,90.33999633789062,90.75,89.68000030517578,89.80000305175781,87.94517517089844,619300
2020-08-18,89.62000274658203,89.83000183105469,88.94000244140625,89.12000274658203,87.27921295166016,799600
2020-08-19,89.31999969482422,89.69000244140625,88.77999877929688,89.1500015258789,87.30860137939453,910600
2020-08-20,88.79000091552734,89.2300033569336,88.5999984741211,88.98999786376953,87.15190124511719,698100
2020-08-21,89.19000244140625,89.87000274658203,88.76000213623047,89.80999755859375,87.9549560546875,871900
2020-08-24,90.22000122070312,91.08000183105469,89.87999725341797,91.08000183105469,89.19873809814453,805800
2020-08-25,91.37999725341797,91.7300033569336,90.88999938964844,91.5,89.61005401611328,809000
2020-08-26,91.30000305175781,92.33000183105469,91.0,92.04000091552734,90.1388931274414,971700
2020-08-27,92.63999938964844,93.37000274658203,92.16999816894531,92.68000030517578,90.76568603515625,713300
2020-08-28,92.73999786376953,92.93000030517578,92.05000305175781,92.91999816894531,91.00072479248047,833300
2020-08-31,92.80000305175781,93.37999725341797,92.4000015258789,92.72000122070312,90.80486297607422,950900
2020-09-01,92.33000183105469,93.36000061035156,91.9800033569336,93.29000091552734,91.36307525634766,1139400
2020-09-02,93.83000183105469,95.25,93.36000061035156,94.70999908447266,92.75375366210938,1734100
2020-09-03,95.06999969482422,95.44999694824219,92.61000061035156,93.47000122070312,91.53936004638672,2673700
2020-09-04,93.98999786376953,94.41999816894531,92.80000305175781,93.5,91.5687484741211,1436600
2020-09-08,93.13999938964844,94.44000244140625,92.80000305175781,93.29000091552734,91.36307525634766,1560000
2020-09-09,93.66999816894531,95.8499984741211,93.44999694824219,95.16000366210938,93.1944580078125,1194400
2020-09-10,95.19999694824219,95.48999786376953,94.51000213623047,94.9800033569336,93.0181884765625,1296500
2020-09-11,95.20999908447266,96.08000183105469,94.94999694824219,95.73999786376953,93.7624740600586,870800
2020-09-14,96.27999877929688,97.31999969482422,96.19999694824219,96.76000213623047,94.76141357421875,1062400
2020-09-15,97.01000213623047,97.83999633789062,96.7699966430664,96.81999969482422,94.8201675415039,962500
2020-09-16,97.11000061035156,98.11000061035156,96.27999877929688,96.38999938964844,94.39904022216797,1117400
2020-09-17,95.91999816894531,97.0199966430664,95.01000213623047,96.44000244140625,94.4480209350586,773500
2020-09-18,96.16000366210938,96.97000122070312,95.76000213623047,95.77999877929688,93.80164337158203,1429800
2020-09-21,94.91000366210938,95.02999877929688,93.16999816894531,94.04000091552734,92.09758758544922,1035500
2020-09-22,93.9000015258789,95.26000213623047,93.66999816894531,95.08000183105469,93.11610412597656,700900
2020-09-23,92.37999725341797,94.41999816894531,92.0999984741211,92.13999938964844,90.2368392944336,1156800
2020-09-24,92.4800033569336,93.0,91.12999725341797,92.38999938964844,90.48168182373047,1177900
2020-09-25,92.25,94.36000061035156,92.04000091552734,94.06999969482422,92.12696838378906,747200
2020-09-28,94.91000366210938,95.58000183105469,94.19000244140625,94.45999908447266,92.5089111328125,852000
2020-09-29,94.55999755859375,94.95999908447266,93.77999877929688,93.91999816894531,91.98006439208984,966500
2020-09-30,93.69999694824219,94.11000061035156,92.79000091552734,93.3499984741211,91.83740997314453,1302900
2020-10-01,93.66999816894531,93.66999816894531,92.18000030517578,92.97000122070312,91.46357727050781,1261200
2020-10-02,91.3499984741211,93.87999725341797,91.3499984741211,93.31999969482422,91.80789947509766,2064300
2020-10-05,93.80000305175781,94.45999908447266,93.16999816894531,93.52999877929688,92.01451110839844,1040200
2020-10-06,94.12999725341797,94.37999725341797,92.26000213623047,92.4800033569336,90.98152160644531,1008400
2020-10-07,93.0999984741211,93.38999938964844,92.4800033569336,92.91999816894531,91.41438293457031,1095700
2020-10-08,93.36000061035156,94.0,92.87000274658203,93.5,91.98499298095703,948900
2020-10-09,93.80000305175781,93.94999694824219,93.12000274658203,93.13999938964844,91.63082122802734,1091100
2020-10-12,93.43000030517578,94.80999755859375,93.29000091552734,94.5,92.96878814697266,1345900
2020-10-13,94.47000122070312,95.19000244140625,93.37000274658203,93.62000274658203,92.1030502319336,843900
2020-10-14,93.6500015258789,94.4800033569336,93.19999694824219,93.44999694824219,91.93579864501953,668700
2020-10-15,93.04000091552734,93.73999786376953,92.8499984741211,93.41999816894531,91.90628814697266,719300
2020-10-16,93.61000061035156,94.33999633789062,93.52999877929688,93.56999969482422,92.05384826660156,818700
2020-10-19,94.30000305175781,94.44000244140625,92.02999877929688,92.0999984741211,90.60767364501953,718100
2020-10-20,92.70999908447266,93.44999694824219,92.25,92.27999877929688,90.78475189208984,674600
2020-10-21,92.02999877929688,92.54000091552734,91.5999984741211,91.66999816894531,90.18463897705078,766700
2020-10-22,91.66999816894531,92.7300033569336,91.66999816894531,91.7699966430664,90.28302001953125,675900
2020-10-23,92.18000030517578,93.12999725341797,91.81999969482422,92.87000274658203,91.36519622802734,697000
2020-10-26,92.26000213623047,92.7699966430664,90.36000061035156,90.86000061035156,89.38777160644531,731600
2020-10-27,90.80000305175781,90.86000061035156,89.38999938964844,89.41999816894531,87.97108459472656,878600
2020-10-28,88.2699966430664,88.6500015258789,86.27999877929688,86.70999908447266,85.30500793457031,1243000
2020-10-29,86.75,88.31999969482422,86.18000030517578,87.4000015258789,85.98382568359375,1284800
2020-10-30,87.19999694824219,88.55000305175781,87.08000183105469,88.16999816894531,86.74134826660156,1523600
2020-11-02,88.98999786376953,90.43000030517578,88.87999725341797,89.86000061035156,88.40396881103516,1116600
2020-11-03,91.2300033569336,92.83000183105469,90.91999816894531,92.4000015258789,90.9028091430664,1992900
2020-11-04,92.77999877929688,95.87000274658203,92.77999877929688,93.87000274658203,92.34899139404297,1664900
2020-11-05,96.0,96.66999816894531,94.9800033569336,95.51000213623047,93.96241760253906,1803600
2020-11-06,97.12999725341797,99.29000091552734,96.25,97.08000183105469,95.5069808959961,1684000
2020-11-09,100.91000366210938,103.79000091552734,100.4000015258789,100.41000366210938,98.78302764892578,2114000
2020-11-10,100.7699966430664,102.5199966430664,100.20999908447266,102.08000183105469,100.42596435546875,1438800
2020-11-11,102.41000366210938,102.91999816894531,101.80000305175781,102.56999969482422,100.90802001953125,985100
2020-11-12,102.08000183105469,102.52999877929688,100.26000213623047,100.94000244140625,99.30443572998047,996500
2020-11-13,101.5999984741211,102.0,100.16999816894531,101.05999755859375,99.42249298095703,720000
2020-11-16,101.66000366210938,102.3499984741211,100.83000183105469,101.75,100.10131072998047,868600
2020-11-17,101.2699966430664,101.93000030517578,100.41000366210938,101.26000213623047,99.61925506591797,1101300
2020-11-18,101.4000015258789,101.83999633789062,99.93000030517578,99.9800033569336,98.35999298095703,1436100
2020-11-19,99.56999969482422,100.08999633789062,98.56999969482422,99.91000366210938,98.29113006591797,1131600
2020-11-20,99.97000122070312,100.19000244140625,98.62999725341797,98.86000061035156,97.25813293457031,1144000
2020-11-23,98.94999694824219,99.37000274658203,97.51000213623047,97.77999877929688,96.19563293457031,1057000
2020-11-24,98.29000091552734,98.70999908447266,97.45999908447266,97.77999877929688,96.19563293457031,1264500
2020-11-25,97.9800033569336,97.9800033569336,96.88999938964844,97.44000244140625,95.86115264892578,1195200
2020-11-27,97.44000244140625,97.80999755859375,96.5,97.04000091552734,95.4676284790039,598300
2020-11-30,96.66999816894531,97.05999755859375,96.0199966430664,96.72000122070312,95.1528091430664,3328500
2020-12-01,97.58000183105469,98.41000366210938,96.9000015258789,97.1500015258789,95.57585144042969,1690800
2020-12-02,96.72000122070312,97.2300033569336,94.81999969482422,95.75,94.19853210449219,1926000
2020-12-03,95.87000274658203,96.36000061035156,94.66000366210938,94.75,93.21473693847656,2037600
2020-12-04,94.69999694824219,95.69000244140625,94.62999725341797,95.66999816894531,94.11982727050781,2262800
2020-12-07,95.5,95.69999694824219,94.62000274658203,94.8499984741211,93.3131103515625,1262100
2020-12-08,94.30999755859375,94.94000244140625,94.23999786376953,94.68000030517578,93.14586639404297,1306900
2020-12-09,95.01000213623047,95.11000061035156,93.91000366210938,94.31999969482422,92.79170227050781,1704500
2020-12-10,94.30999755859375,94.56999969482422,93.29000091552734,93.48999786376953,91.97515106201172,1088200
2020-12-11,93.29000091552734,95.19000244140625,93.29000091552734,94.9800033569336,93.44100952148438,2175400
2020-12-14,95.20999908447266,95.93000030517578,94.87000274658203,94.9000015258789,93.3623046875,1764500
2020-12-15,95.44999694824219,96.5199966430664,95.30999755859375,96.19999694824219,94.6412353515625,1756900
2020-12-16,96.43000030517578,96.69999694824219,95.37999725341797,95.4000015258789,93.85419464111328,1798500
2020-12-17,95.7699966430664,97.23999786376953,95.7699966430664,96.88999938964844,95.32006072998047,1111400
2020-12-18,96.80999755859375,97.69000244140625,96.4800033569336,96.77999877929688,95.21183776855469,2337100
2020-12-21,95.5199966430664,95.87000274658203,93.66000366210938,95.23999786376953,93.69679260253906,998100
2020-12-22,95.19999694824219,95.94999694824219,94.91999816894531,95.81999969482422,94.26738739013672,644700
2020-12-23,95.9800033569336,96.48999786376953,95.0,95.01000213623047,93.47052001953125,1306900
2020-12-24,94.95999908447266,95.72000122070312,94.91000366210938,95.62999725341797,94.08048248291016,307200
2020-12-28,96.05999755859375,97.16000366210938,96.05999755859375,96.41999816894531,94.85767364501953,780500
2020-12-29,96.79000091552734,96.9800033569336,95.52999877929688,95.62000274658203,94.07063293457031,712000
2020-12-30,95.70999908447266,96.23999786376953,95.36000061035156,95.70999908447266,94.15917205810547,561600
2020-12-31,95.5,96.47000122070312,95.11000061035156,96.30000305175781,95.16218566894531,587800
2021-01-04,96.18000030517578,96.19999694824219,93.0199966430664,93.54000091552734,92.43479919433594,1297300
2021-01-05,93.20999908447266,93.8499984741211,92.5199966430664,93.63999938964844,92.53361511230469,1038000
2021-01-06,93.88999938964844,96.08000183105469,93.5,95.87999725341797,94.74714660644531,1608900
2021-01-07,96.22000122070312,97.26000213623047,95.70999908447266,96.7699966430664,95.62662506103516,1329000
2021-01-08,96.76000213623047,97.56999969482422,96.54000091552734,96.97000122070312,95.82426452636719,863100
2021-01-11,95.45999908447266,96.5999984741211,95.33999633789062,95.75,94.61868286132812,904700
2021-01-12,95.69000244140625,95.9800033569336,94.6500015258789,95.25,94.12459564208984,721300
2021-01-13,95.06999969482422,95.58000183105469,94.4000015258789,94.44000244140625,93.32416534423828,933500
2021-01-14,94.66000366210938,94.79000091552734,93.05000305175781,93.69999694824219,92.59290313720703,952200
2021-01-15,93.25,94.19999694824219,92.8499984741211,93.80999755859375,92.70160675048828,1147800
2021-01-19,94.20999908447266,95.55000305175781,93.93000030517578,94.66999816894531,93.55143737792969,1479500
2021-01-20,94.58999633789062,95.0999984741211,94.29000091552734,94.68000030517578,93.56132507324219,1293200
2021-01-21,94.66999816894531,94.83000183105469,93.55000305175781,93.97000122070312,92.85971069335938,825300
2021-01-22,94.01000213623047,94.69000244140625,93.68000030517578,94.4000015258789,93.28462982177734,782000
2021-01-25,94.33999633789062,94.70999908447266,93.5,94.13999938964844,93.02770233154297,674300
2021-01-26,94.33999633789062,94.4800033569336,92.94000244140625,93.3499984741211,92.24703216552734,1092100
2021-01-27,92.5,92.75,90.06999969482422,90.4000015258789,89.33190155029297,1403500
2021-01-28,91.0199966430664,93.44999694824219,90.20999908447266,91.87999725341797,90.7944107055664,1163600
2021-01-29,91.30999755859375,91.7699966430664,90.01000213623047,90.5199966430664,89.45046997070312,1240900
2021-02-01,90.93000030517578,91.72000122070312,90.33999633789062,90.97000122070312,89.89515686035156,994700
2021-02-02,91.48999786376953,92.16999816894531,91.16000366210938,91.87000274658203,90.78453063964844,1210700
2021-02-03,91.81999969482422,91.83000183105469,90.76000213623047,91.5,90.41889953613281,1404600
2021-02-04,91.5999984741211,92.41999816894531,91.1500015258789,92.04000091552734,90.9525146484375,875000
2021-02-05,92.43000030517578,92.43000030517578,90.88999938964844,90.93000030517578,89.85563659667969,2132700
2021-02-08,91.0,91.87999725341797,90.54000091552734,91.77999877929688,90.69558715820312,1672500
2021-02-09,92.0199966430664,92.11000061035156,91.0199966430664,91.54000091552734,90.45841979980469,1081300
2021-02-10,91.9800033569336,92.04000091552734,90.19999694824219,90.5199966430664,89.45046997070312,1341400
2021-02-11,90.69999694824219,91.31999969482422,90.55999755859375,91.29000091552734,90.21138000488281,1223500
2021-02-12,91.26000213623047,91.61000061035156,90.87999725341797,91.26000213623047,90.18173217773438,850900
2021-02-16,90.33000183105469,91.08999633789062,90.0999984741211,90.37999725341797,89.3121337890625,1703900
2021-02-17,90.0,90.30999755859375,89.2300033569336,90.08000183105469,89.01567840576172,1285400
2021-02-18,90.05999755859375,91.81999969482422,89.9000015258789,91.72000122070312,90.63629913330078,1829000
2021-02-19,91.76000213623047,91.91000366210938,90.51000213623047,90.58999633789062,89.51964569091797,1608100
2021-02-22,90.23999786376953,90.44000244140625,88.66999816894531,89.0,87.94843292236328,1960400
2021-02-23,91.4000015258789,91.98999786376953,88.6500015258789,88.95999908447266,87.90890502929688,2596000
2021-02-24,88.66000366210938,89.95999908447266,88.62000274658203,89.58999633789062,88.53146362304688,1334100
2021-02-25,89.62000274658203,91.41000366210938,89.44000244140625,90.44000244140625,89.37142181396484,2298700
2021-02-26,90.55000305175781,91.5,89.08000183105469,89.08999633789062,88.03736877441406,2081600
2021-03-01,89.7699966430664,91.56999969482422,89.62999725341797,90.75,89.6777572631836,1519600
2021-03-02,90.62000274658203,91.93000030517578,90.3499984741211,91.61000061035156,90.52760314941406,1489900
2021-03-03,91.4000015258789,91.87000274658203,90.68000030517578,91.36000061035156,90.28054809570312,1395500
2021-03-04,91.3499984741211,93.3499984741211,91.02999877929688,91.38999938964844,90.3102035522461,2343500
2021-03-05,91.9000015258789,94.69999694824219,91.83999633789062,94.44999694824219,93.33403778076172,1759300
2021-03-08,94.98999786376953,97.23999786376953,94.56999969482422,95.63999938964844,94.5099868774414,1565500
2021-03-09,95.62000274658203,96.31999969482422,94.61000061035156,94.62999725341797,93.51190948486328,1504000
2021-03-10,94.72000122070312,96.31999969482422,94.33999633789062,95.8499984741211,94.7175064086914,1293400
2021-03-11,95.30999755859375,95.62999725341797,94.87999725341797,95.19999694824219,94.0751724243164,1291800
2021-03-12,95.62999725341797,96.62000274658203,95.27999877929688,96.18000030517578,95.0436019897461,1040800
2021-03-15,96.18000030517578,96.66000366210938,95.31999969482422,96.56999969482422,95.42899322509766,973400
2021-03-16,96.58000183105469,97.16000366210938,95.79000091552734,96.5999984741211,95.4586410522461,762300
2021-03-17,96.83999633789062,96.83999633789062,94.05999755859375,94.2300033569336,93.11664581298828,963100
2021-03-18,94.48999786376953,97.0999984741211,94.18000030517578,96.72000122070312,95.57721710205078,1571700
2021-03-19,96.97000122070312,97.29000091552734,95.62999725341797,96.01000213623047,94.8756103515625,2301800
2021-03-22,95.98999786376953,96.70999908447266,95.08999633789062,96.66000366210938,95.51793670654297,2037700
2021-03-23,95.95999908447266,97.2300033569336,95.77999877929688,96.81999969482422,95.67604064941406,1363500
2021-03-24,96.75,98.61000061035156,96.75,98.22000122070312,97.05950164794922,1438300
2021-03-25,98.52999877929688,99.37000274658203,97.61000061035156,99.08999633789062,97.91921997070312,1046800
2021-03-26,99.43000030517578,101.4000015258789,99.19999694824219,101.29000091552734,100.09322357177734,1250900
2021-03-29,100.77999877929688,101.98999786376953,100.58000183105469,101.12000274658203,99.92523956298828,949600
2021-03-30,100.87000274658203,101.41999816894531,100.25,100.43000030517578,99.2433853149414,662500
2021-03-31,99.58000183105469,99.95999908447266,99.0199966430664,99.3499984741211,98.59337615966797,1294100
2021-04-01,99.76000213623047,99.94999694824219,98.72000122070312,99.72000122070312,98.96055603027344,898300
2021-04-05,100.5,101.4000015258789,100.29000091552734,101.05000305175781,100.28043365478516,1072300
2021-04-06,101.16999816894531,102.13999938964844,100.68000030517578,101.58000183105469,100.806396484375,826500
2021-04-07,102.4800033569336,103.18000030517578,102.08000183105469,102.37999725341797,101.60029602050781,983700
2021-04-08,102.13999938964844,102.47000122070312,101.83000183105469,102.3499984741211,101.5705337524414,978200
2021-04-09,102.47000122070312,103.63999938964844,102.33000183105469,103.55000305175781,102.76139068603516,928000
2021-04-12,103.94999694824219,104.33000183105469,102.77999877929688,103.29000091552734,102.50337219238281,1090700
2021-04-13,102.62000274658203,104.12000274658203,102.51000213623047,103.62999725341797,102.84078216552734,1276700
2021-04-14,103.5,103.79000091552734,103.19000244140625,103.45999908447266,102.67207336425781,776900
2021-04-15,103.56999969482422,104.55000305175781,103.5199966430664,104.20999908447266,103.4163589477539,808500
2021-04-16,104.72000122070312,105.18000030517578,104.1500015258789,104.31999969482422,103.52552795410156,1118400
2021-04-19,104.12999725341797,104.83000183105469,103.55999755859375,104.66999816894531,103.87286376953125,1130400
2021-04-20,104.68000030517578,105.80000305175781,104.68000030517578,105.01000213623047,104.21027374267578,910500
2021-04-21,105.5,106.19000244140625,105.0,105.88999938964844,105.08356475830078,739600
2021-04-22,105.80000305175781,106.33999633789062,105.18000030517578,105.61000061035156,104.80570220947266,953200
2021-04-23,105.69000244140625,106.6500015258789,105.05000305175781,106.38999938964844,105.57975769042969,947800
2021-04-26,106.37000274658203,106.37000274658203,104.58999633789062,104.62999725341797,103.83316040039062,1040800
2021-04-27,104.6500015258789,105.25,104.0,104.9000015258789,104.10110473632812,946200
2021-04-28,105.37000274658203,105.37000274658203,104.45999908447266,104.66999816894531,103.87286376953125,636200
2021-04-29,105.19999694824219,106.11000061035156,104.77999877929688,106.08000183105469,105.27212524414062,752400
2021-04-30,106.16000366210938,106.52999877929688,105.7699966430664,106.30000305175781,105.49044799804688,1054900
2021-05-03,106.81999969482422,108.5,106.56999969482422,107.98999786376953,107.16757202148438,974300
2021-05-04,107.58000183105469,108.94999694824219,107.58000183105469,108.69999694824219,107.8721694946289,1264800
2021-05-05,108.72000122070312,109.56999969482422,108.20999908447266,109.36000061035156,108.52714538574219,1525100
2021-05-06,110.0,112.12999725341797,109.93000030517578,110.7699966430664,109.92639923095703,1536600
2021-05-07,110.62000274658203,111.19999694824219,110.20999908447266,110.87999725341797,110.03556823730469,1148500
2021-05-10,111.44000244140625,113.27999877929688,111.18000030517578,112.05000305175781,111.19666290283203,1117800
2021-05-11,111.77999877929688,112.22000122070312,109.19999694824219,109.9000015258789,109.06302642822266,1692100
2021-05-12,109.66999816894531,110.04000091552734,107.80999755859375,107.8499984741211,107.02864074707031,1277800
2021-05-13,108.23999786376953,110.69999694824219,107.86000061035156,110.26000213623047,109.4202880859375,739400
2021-05-14,110.66000366210938,111.58000183105469,110.23999786376953,111.0999984741211,110.25389099121094,910900
2021-05-17,110.9800033569336,111.56999969482422,109.52999877929688,110.02999877929688,109.1920394897461,1294700
2021-05-18,109.83999633789062,110.12000274658203,109.12999725341797,109.22000122070312,108.38821411132812,986300
2021-05-19,108.91999816894531,109.08999633789062,107.12999725341797,108.19000244140625,107.36605834960938,1231400
2021-05-20,108.44999694824219,109.80000305175781,107.69999694824219,109.43000030517578,108.59661102294922,1323600
2021-05-21,109.62999725341797,110.4800033569336,108.93000030517578,109.5,108.66607666015625,1238000
2021-05-24,110.08999633789062,110.29000091552734,109.23999786376953,109.38999938964844,108.5569076538086,910800
2021-05-25,109.19999694824219,109.58999633789062,108.41999816894531,108.62999725341797,107.80269622802734,1410900
2021-05-26,108.08999633789062,108.72000122070312,107.66999816894531,107.95999908447266,107.13780212402344,1212200
2021-05-27,108.33999633789062,109.08000183105469,107.44000244140625,109.0,108.16988372802734,2564400
2021-05-28,109.77999877929688,109.91999816894531,108.91999816894531,109.18000030517578,108.34851837158203,872100
2021-06-01,109.75,109.83999633789062,108.26000213623047,108.37000274658203,107.54468536376953,1084200
2021-06-02,108.62999725341797,108.98999786376953,108.05000305175781,108.95999908447266,108.13018798828125,1132300
2021-06-03,108.94999694824219,109.12000274658203,108.27999877929688,108.88999938964844,108.06071472167969,666400
2021-06-04,109.16999816894531,109.41000366210938,108.41000366210938,109.2300033569336,108.39813232421875,866200
2021-06-07,109.5,109.58999633789062,108.05999755859375,108.55999755859375,107.73323059082031,1095300
2021-06-08,108.83999633789062,109.4000015258789,108.37000274658203,109.01000213623047,108.1798095703125,1126400
2021-06-09,108.94000244140625,109.51000213623047,108.76000213623047,109.2300033569336,108.39813232421875,867300
2021-06-10,109.62999725341797,109.87000274658203,109.05999755859375,109.0999984741211,108.26911926269531,639400
2021-06-11,109.25,109.62999725341797,108.95999908447266,109.56999969482422,108.73554229736328,764400
2021-06-14,109.68000030517578,109.7699966430664,109.12999725341797,109.63999938964844,108.80500793457031,768400
2021-06-15,109.66000366210938,110.6500015258789,109.02999877929688,110.62000274658203,109.77754974365234,1006900
2021-06-16,110.87000274658203,110.87000274658203,109.02999877929688,109.19999694824219,108.36836242675781,1295400
2021-06-17,109.41999816894531,109.43000030517578,107.91999816894531,108.62000274658203,107.79277801513672,1073100
2021-06-18,107.61000061035156,107.87999725341797,106.45999908447266,106.5199966430664,105.70877075195312,2127600
2021-06-21,107.27999877929688,108.54000091552734,107.02999877929688,108.43000030517578,107.6042251586914,1161700
2021-06-22,108.3499984741211,109.12999725341797,108.08999633789062,108.7699966430664,107.94163513183594,712800
2021-06-23,108.77999877929688,108.86000061035156,107.80000305175781,107.8499984741211,107.02864074707031,806000
2021-06-24,108.22000122070312,108.83000183105469,107.70999908447266,108.33000183105469,107.50498962402344,866800
2021-06-25,108.37999725341797,108.91000366210938,108.11000061035156,108.80000305175781,107.9714126586914,1121200
2021-06-28,108.63999938964844,108.95999908447266,108.0999984741211,108.77999877929688,107.9515609741211,1532000
2021-06-29,108.91000366210938,110.01000213623047,108.63999938964844,109.68000030517578,108.84471130371094,1611300
2021-06-30,109.4000015258789,110.2300033569336,109.05999755859375,110.01000213623047,109.59687042236328,2020800
2021-07-01,110.7300033569336,110.94999694824219,110.06999969482422,110.61000061035156,110.19461822509766,1100100
2021-07-02,110.66000366210938,112.01000213623047,110.38999938964844,111.41000366210938,110.99161529541016,1348300
2021-07-06,111.55000305175781,112.30000305175781,110.94000244140625,112.22000122070312,111.79856872558594,1598400
2021-07-07,112.19000244140625,114.0999984741211,111.94999694824219,114.0,113.57188415527344,1573700
2021-07-08,112.93000030517578,113.56999969482422,112.08000183105469,112.4000015258789,111.97789764404297,1092000
2021-07-09,112.83999633789062,113.11000061035156,112.13999938964844,112.66999816894531,112.24687957763672,765000
2021-07-12,112.70999908447266,112.80999755859375,112.29000091552734,112.6500015258789,112.22695922851562,744900
2021-07-13,114.70999908447266,114.9000015258789,112.48999786376953,112.61000061035156,112.18710327148438,1200200
2021-07-14,112.6500015258789,113.88999938964844,112.58000183105469,113.8499984741211,113.42244720458984,944000
2021-07-15,113.37999725341797,114.80999755859375,113.2699966430664,114.52999877929688,114.09989166259766,1094500
2021-07-16,114.94000244140625,116.20999908447266,114.62999725341797,115.23999786376953,114.8072280883789,957400
2021-07-19,114.33999633789062,114.5999984741211,112.62000274658203,113.7300033569336,113.30290222167969,1097800
2021-07-20,114.0,116.19000244140625,113.9800033569336,115.0999984741211,114.66775512695312,1060900
2021-07-21,115.56999969482422,115.58999633789062,114.80000305175781,114.87999725341797,114.44857788085938,849100
2021-07-22,114.9800033569336,115.33999633789062,114.2699966430664,115.0199966430664,114.58805084228516,631800
2021-07-23,115.11000061035156,116.30000305175781,115.02999877929688,116.18000030517578,115.74369812011719,482600
2021-07-26,116.05000305175781,116.3499984741211,115.47000122070312,115.81999969482422,115.38504791259766,1122100
2021-07-27,115.80000305175781,117.33999633789062,115.55999755859375,116.11000061035156,115.67396545410156,886400
2021-07-28,115.79000091552734,116.06999969482422,115.05000305175781,115.3499984741211,114.91681671142578,782100
2021-07-29,115.91000366210938,116.41999816894531,115.4800033569336,115.4800033569336,115.04633331298828,928700
2021-07-30,115.36000061035156,118.55999755859375,115.36000061035156,118.36000061035156,117.91551208496094,2013100
2021-08-02,118.76000213623047,118.91000366210938,117.05000305175781,118.0,117.5568618774414,1054500
2021-08-03,118.19000244140625,120.12999725341797,117.77999877929688,119.73999786376953,119.29032897949219,1571100
2021-08-04,119.55000305175781,120.52999877929688,118.76000213623047,119.16000366210938,118.71250915527344,990400
2021-08-05,119.51000213623047,119.87999725341797,117.7300033569336,118.2300033569336,117.78600311279297,1091000
2021-08-06,118.12999725341797,119.47000122070312,117.87999725341797,118.30999755859375,117.8656997680664,832700
2021-08-09,118.5,118.6500015258789,117.66000366210938,117.81999969482422,117.3775405883789,771600
2021-08-10,117.76000213623047,118.45999908447266,117.23999786376953,117.44000244140625,116.99897003173828,745900
2021-08-11,117.66999816894531,119.73999786376953,117.5999984741211,119.66999816894531,119.22058868408203,973800
2021-08-12,119.62999725341797,120.43000030517578,119.58000183105469,120.08999633789062,119.6390151977539,1246700
2021-08-13,120.48999786376953,120.77999877929688,120.05999755859375,120.56999969482422,120.1172103881836,518100
2021-08-16,120.41000366210938,121.7699966430664,119.94000244140625,121.72000122070312,121.26289367675781,716100
2021-08-17,121.5999984741211,121.91999816894531,120.70999908447266,121.41000366210938,120.95406341552734,641300
2021-08-18,120.93000030517578,121.25,119.27999877929688,119.38999938964844,118.94164276123047,998500
2021-08-19,118.81999969482422,121.4800033569336,118.55999755859375,121.12000274658203,120.66515350341797,856000
2021-08-20,121.0,122.31999969482422,120.55999755859375,122.0999984741211,121.64146423339844,1185000
2021-08-23,122.44999694824219,122.5999984741211,121.44000244140625,121.58000183105469,121.12342071533203,721700
2021-08-24,122.2300033569336,122.5199966430664,121.58000183105469,122.44000244140625,121.98019409179688,857300
2021-08-25,122.58000183105469,122.80999755859375,122.2699966430664,122.66000366210938,122.1993637084961,1011300
2021-08-26,122.75,123.18000030517578,122.3499984741211,123.05999755859375,122.59786224365234,790400
2021-08-27,123.5199966430664,124.02999877929688,123.26000213623047,123.55999755859375,123.09597778320312,1126900
2021-08-30,123.80000305175781,124.56999969482422,123.38999938964844,124.2699966430664,123.80331420898438,716300
2021-08-31,124.12999725341797,124.91000366210938,123.55999755859375,124.12999725341797,123.6638412475586,1319700
2021-09-01,123.5199966430664,124.94999694824219,123.02999877929688,124.81999969482422,124.35124969482422,725700
2021-09-02,125.29000091552734,126.12000274658203,124.73999786376953,126.0999984741211,125.6264419555664,790000
2021-09-03,126.0,126.05999755859375,125.2699966430664,125.47000122070312,124.99880981445312,906100
2021-09-07,125.23999786376953,125.23999786376953,123.23999786376953,123.33999633789062,122.8768081665039,1293400
2021-09-08,123.2300033569336,125.08999633789062,123.0,124.62000274658203,124.15200805664062,1098400
2021-09-09,124.55999755859375,124.87000274658203,123.80999755859375,123.98999786376953,123.52436828613281,939800
2021-09-10,124.2300033569336,124.91000366210938,123.73999786376953,124.23999786376953,123.77342987060547,921000
2021-09-13,124.93000030517578,126.1500015258789,124.12999725341797,124.83000183105469,124.36121368408203,1208300
2021-09-14,125.11000061035156,125.95999908447266,124.69999694824219,124.94999694824219,124.48075866699219,966200
2021-09-15,124.87999725341797,126.25,124.66000366210938,125.27999877929688,124.80952453613281,871000
2021-09-16,125.33999633789062,125.6500015258789,123.98999786376953,124.05000305175781,123.58414459228516,1013700
2021-09-17,123.18000030517578,123.86000061035156,122.70999908447266,123.44000244140625,122.9764404296875,2720200
2021-09-20,122.44999694824219,124.06999969482422,121.86000061035156,123.55000305175781,123.08602142333984,1807600
2021-09-21,124.25,125.13999938964844,123.5199966430664,123.5199966430664,123.0561294555664,915400
2021-09-22,124.38999938964844,125.0199966430664,123.70999908447266,124.48999786376953,124.02249145507812,717000
2021-09-23,125.0199966430664,125.73999786376953,124.3499984741211,124.58000183105469,124.11215209960938,847000
2021-09-24,124.51000213623047,125.4000015258789,124.30999755859375,124.80999755859375,124.3412857055664,869800
2021-09-27,124.7300033569336,124.7300033569336,122.33999633789062,122.80999755859375,122.34880065917969,1328300
2021-09-28,122.06999969482422,122.4800033569336,120.3499984741211,120.87000274658203,120.41609191894531,1013600
2021-09-29,121.11000061035156,122.80000305175781,121.04000091552734,122.48999786376953,122.02999877929688,1116000
2021-09-30,122.44000244140625,122.70999908447266,120.05999755859375,120.05999755859375,120.05999755859375,1682000
2021-10-01,120.69999694824219,121.37999725341797,118.36000061035156,120.7300033569336,120.7300033569336,947900
2021-10-04,120.36000061035156,121.5,119.0199966430664,120.01000213623047,120.01000213623047,868200
2021-10-05,120.27999877929688,121.83000183105469,119.4000015258789,121.38999938964844,121.38999938964844,741400
2021-10-06,120.6500015258789,123.69000244140625,120.5199966430664,123.51000213623047,123.51000213623047,1310200
2021-10-07,124.20999908447266,125.94000244140625,123.97000122070312,125.05000305175781,125.05000305175781,944100
2021-10-08,124.87999725341797,126.04000091552734,124.20999908447266,125.63999938964844,125.63999938964844,656900
2021-10-11,125.5199966430664,127.13999938964844,125.0199966430664,126.13999938964844,126.13999938964844,1041800
2021-10-12,126.87000274658203,127.5999984741211,125.9800033569336,126.22000122070312,126.22000122070312,955300
2021-10-13,126.58000183105469,127.01000213623047,124.83999633789062,126.55000305175781,126.55000305175781,855600
2021-10-14,127.48999786376953,128.72000122070312,127.0199966430664,128.64999389648438,128.64999389648438,1000500
2021-10-15,129.5,129.6199951171875,127.66999816894531,127.7300033569336,127.7300033569336,1003900
2021-10-18,127.70999908447266,128.00999450683594,126.91000366210938,127.37999725341797,127.37999725341797,735500
2021-10-19,127.69000244140625,128.44000244140625,127.0199966430664,128.39999389648438,128.39999389648438,678400
2021-10-20,128.3800048828125,129.80999755859375,128.17999267578125,129.5,129.5,581900
2021-10-21,130.7100067138672,131.4199981689453,129.14999389648438,131.2899932861328,131.2899932861328,1108600
2021-10-22,131.47000122070312,133.3800048828125,131.24000549316406,133.27000427246094,133.27000427246094,682900
2021-10-25,133.27000427246094,133.27000427246094,130.92999267578125,131.25999450683594,131.25999450683594,676500
2021-10-26,130.4499969482422,130.97000122070312,128.6300048828125,130.4199981689453,130.4199981689453,1840800
2021-10-27,130.4600067138672,130.6699981689453,129.08999633789062,129.1300048828125,129.1300048828125,933600
2021-10-28,129.67999267578125,130.36000061035156,128.74000549316406,129.92999267578125,129.92999267578125,1577000
2021-10-29,140.33999633789062,145.97999572753906,132.14999389648438,134.60000610351562,134.60000610351562,2668700
2021-11-01,135.17999267578125,135.66000366210938,132.4199981689453,132.64999389648438,132.64999389648438,1730500
2021-11-02,133.0,135.4199981689453,132.6300048828125,134.1999969482422,134.1999969482422,1279700
2021-11-03,133.9499969482422,135.0800018310547,132.0399932861328,132.41000366210938,132.41000366210938,1102300
2021-11-04,132.27000427246094,133.6999969482422,132.02000427246094,133.5399932861328,133.5399932861328,667000
2021-11-05,134.0,134.13999938964844,132.64999389648438,132.75999450683594,132.75999450683594,1023700
2021-11-08,133.24000549316406,133.83999633789062,132.0500030517578,133.0800018310547,133.0800018310547,765300
2021-11-09,133.0800018310547,133.41000366210938,132.57000732421875,133.13999938964844,133.13999938964844,543900
2021-11-10,132.88999938964844,134.5399932861328,132.75,134.44000244140625,134.44000244140625,628100
2021-11-11,134.35000610351562,134.64999389648438,133.42999267578125,133.61000061035156,133.61000061035156,545900
2021-11-12,134.1199951171875,135.89999389648438,133.5500030517578,135.27999877929688,135.27999877929688,948000
2021-11-15,134.94000244140625,135.42999267578125,134.82000732421875,135.25999450683594,135.25999450683594,507200
2021-11-16,135.52999877929688,136.66000366210938,135.1999969482422,136.4199981689453,136.4199981689453,845200
2021-11-17,136.57000732421875,137.6999969482422,136.32000732421875,137.4499969482422,137.4499969482422,631700
2021-11-18,137.39999389648438,137.7899932861328,136.5800018310547,137.44000244140625,137.44000244140625,668300
2021-11-19,137.89999389648438,138.08999633789062,135.61000061035156,136.4499969482422,136.4499969482422,1075100
2021-11-22,136.9499969482422,137.60000610351562,136.05999755859375,136.97000122070312,136.97000122070312,911600
2021-11-23,136.66000366210938,138.0,136.4199981689453,137.8800048828125,137.8800048828125,724000
2021-11-24,137.3300018310547,138.5500030517578,137.02000427246094,138.38999938964844,138.38999938964844,689000
2021-11-26,136.88999938964844,137.91000366210938,134.6999969482422,135.02000427246094,135.02000427246094,675700
2021-11-29,136.02999877929688,139.0,135.83999633789062,138.22999572753906,138.22999572753906,879200
2021-11-30,137.00999450683594,137.7100067138672,131.35000610351562,132.25999450683594,132.25999450683594,2365700
2021-12-01,133.5,135.89999389648438,131.8800048828125,131.92999267578125,131.92999267578125,1477300
2021-12-02,132.5,136.91000366210938,132.39999389648438,136.02000427246094,136.02000427246094,1270400
2021-12-03,136.92999267578125,137.0500030517578,134.14999389648438,135.39999389648438,135.39999389648438,592300