Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,75.27999877929688,76.0,75.11000061035156,75.77999877929688,74.4022216796875,5673400
2020-07-27,75.88999938964844,76.70999908447266,75.54000091552734,76.45999908447266,75.06985473632812,6771100
2020-07-28,76.30000305175781,76.38999938964844,74.55999755859375,74.63999938964844,73.28294372558594,12273400
2020-07-29,77.55999755859375,78.48999786376953,76.9000015258789,77.41999816894531,76.01239776611328,15261100
2020-07-30,76.62999725341797,76.9800033569336,75.4000015258789,76.63999938964844,75.24658203125,7889800
2020-07-31,76.23999786376953,76.54000091552734,75.4800033569336,76.52999877929688,75.13858032226562,7423800
2020-08-03,76.4800033569336,76.5999984741211,75.44000244140625,75.5,74.12730407714844,7138300
2020-08-04,75.37000274658203,75.48999786376953,74.76000213623047,75.12999725341797,73.7640380859375,12792400
2020-08-05,75.3499984741211,75.98999786376953,75.33000183105469,75.77999877929688,74.4022216796875,7780800
2020-08-06,75.19999694824219,75.91999816894531,74.94000244140625,75.66000366210938,74.6884994506836,6764800
2020-08-07,75.4800033569336,75.93000030517578,75.20999908447266,75.79000091552734,74.81682586669922,6569300
2020-08-10,75.81999969482422,77.66999816894531,75.80999755859375,77.47000122070312,76.47525787353516,6604300
2020-08-11,78.2699966430664,79.9800033569336,78.0,78.87000274658203,77.8572769165039,10238500
2020-08-12,79.58999633789062,79.69000244140625,78.66999816894531,79.29000091552734,78.27188873291016,5378000
2020-08-13,78.91999816894531,79.63999938964844,78.83999633789062,79.0199966430664,78.0053482055664,4383400
2020-08-14,78.54000091552734,78.93000030517578,78.0199966430664,78.37000274658203,77.36370086669922,3771300
2020-08-17,78.5999984741211,78.95999908447266,78.12000274658203,78.94999694824219,77.93624877929688,5360400
2020-08-18,79.1500015258789,79.36000061035156,78.3499984741211,78.98999786376953,77.9757308959961,5272700
2020-08-19,79.18000030517578,79.38999938964844,77.43000030517578,77.62999725341797,76.63319396972656,6840600
2020-08-20,77.02999877929688,77.6500015258789,76.45999908447266,77.22000122070312,76.22846984863281,5099500
2020-08-21,76.94000244140625,77.2699966430664,76.69000244140625,77.06999969482422,76.08039093017578,5594100
2020-08-24,77.70999908447266,79.13999938964844,77.25,78.68000030517578,77.66971588134766,5867400
2020-08-25,80.05999755859375,83.06999969482422,79.79000091552734,82.72000122070312,81.65784454345703,17659500
2020-08-26,82.41999816894531,82.75,81.87999725341797,82.41000366210938,81.3518295288086,7934300
2020-08-27,82.75,83.63999938964844,82.5,83.41000366210938,82.33898162841797,9099200
2020-08-28,83.79000091552734,85.29000091552734,83.43000030517578,85.0,83.90856170654297,9303900
2020-08-31,84.62999725341797,85.36000061035156,84.02999877929688,84.47000122070312,83.38536834716797,6401600
2020-09-01,84.69999694824219,86.08999633789062,84.2300033569336,86.05000305175781,84.94508361816406,8166100
2020-09-02,86.51000213623047,88.75,86.29000091552734,88.3499984741211,87.21554565429688,11378900
2020-09-03,88.5999984741211,88.9800033569336,85.69000244140625,86.4800033569336,85.36956024169922,11036600
2020-09-04,87.08999633789062,87.77999877929688,85.30999755859375,86.2699966430664,85.1622543334961,10349400
2020-09-08,85.2699966430664,87.58000183105469,84.7699966430664,85.41000366210938,84.31330108642578,11083100
2020-09-09,85.93000030517578,86.83000183105469,84.45999908447266,85.86000061035156,84.75752258300781,6928700
2020-09-10,85.80000305175781,87.06999969482422,84.52999877929688,84.87999725341797,83.79010772705078,7552000
2020-09-11,84.94999694824219,85.8499984741211,84.1500015258789,85.2699966430664,84.17509460449219,7103300
2020-09-14,85.75,87.05999755859375,85.63999938964844,86.62999725341797,85.51763153076172,5535800
2020-09-15,87.18000030517578,88.25,87.16999816894531,87.70999908447266,86.5837631225586,8361900
2020-09-16,88.0,89.43000030517578,87.75,88.37999725341797,87.24516296386719,7146400
2020-09-17,87.05000305175781,87.31999969482422,85.36000061035156,86.75,85.6360855102539,7386600
2020-09-18,86.80999755859375,87.23999786376953,84.5999984741211,84.94999694824219,83.85920715332031,10113400
2020-09-21,82.86000061035156,83.94999694824219,81.75,83.88999938964844,82.81282043457031,7188800
2020-09-22,84.05000305175781,84.38999938964844,83.18000030517578,83.94999694824219,82.87203979492188,4465000
2020-09-23,84.37999725341797,84.9000015258789,82.81999969482422,82.98999786376953,81.92436981201172,6414700
2020-09-24,82.62999725341797,84.13999938964844,81.91999816894531,83.04000091552734,81.9737319946289,4881500
2020-09-25,82.52999877929688,84.69000244140625,82.22000122070312,84.30000305175781,83.21755981445312,5981500
2020-09-28,85.5199966430664,86.23999786376953,84.98999786376953,86.06999969482422,84.9648208618164,5976200
2020-09-29,86.25,86.25,84.62999725341797,84.80000305175781,83.71113586425781,4064000
2020-09-30,86.62999725341797,87.16000366210938,85.47000122070312,85.91999816894531,84.81675720214844,10134400
2020-10-01,87.04000091552734,87.44999694824219,86.19999694824219,86.73999786376953,85.626220703125,7241200
2020-10-02,85.1500015258789,87.12999725341797,85.08999633789062,86.56999969482422,85.45840454101562,5602300
2020-10-05,87.2699966430664,88.68000030517578,87.19999694824219,88.47000122070312,87.3340072631836,7004800
2020-10-06,88.6500015258789,89.27999877929688,86.80000305175781,87.01000213623047,85.89276123046875,7951100
2020-10-07,87.81999969482422,88.9800033569336,87.44000244140625,88.44999694824219,87.31426239013672,5179300
2020-10-08,88.45999908447266,89.61000061035156,88.41000366210938,89.52999877929688,88.3803939819336,4958800
2020-10-09,89.80000305175781,90.33000183105469,89.58000183105469,90.01000213623047,88.85423278808594,6197700
2020-10-12,90.45999908447266,91.0999984741211,89.93000030517578,90.77999877929688,89.61434173583984,5909100
2020-10-13,90.58000183105469,90.8499984741211,89.7699966430664,90.16000366210938,89.00231170654297,5732000
2020-10-14,90.16999816894531,90.5999984741211,88.55999755859375,89.30999755859375,88.16322326660156,4760700
2020-10-15,88.16000366210938,88.87000274658203,87.66999816894531,88.83000183105469,87.68939208984375,5002200
2020-10-16,89.38999938964844,89.62999725341797,88.44000244140625,88.5199966430664,87.38336181640625,4721300
2020-10-19,88.69999694824219,89.56999969482422,87.36000061035156,87.5999984741211,86.47517395019531,5426600
2020-10-20,88.68000030517578,89.72000122070312,88.04000091552734,88.51000213623047,87.37349700927734,4939700
2020-10-21,88.37999725341797,89.16000366210938,88.19000244140625,88.2699966430664,87.1365737915039,4119200
2020-10-22,88.0199966430664,89.37999725341797,87.69999694824219,89.36000061035156,88.21257781982422,4257800
2020-10-23,89.80000305175781,90.95999908447266,89.44000244140625,90.80000305175781,89.63408660888672,7811500
2020-10-26,90.02999877929688,91.12999725341797,88.6500015258789,89.66000366210938,88.50873565673828,7756400
2020-10-27,89.4800033569336,90.3499984741211,89.16999816894531,90.05000305175781,88.89373016357422,8027500
2020-10-28,88.6500015258789,88.94999694824219,86.61000061035156,87.16999816894531,86.05069732666016,12738800
2020-10-29,87.16999816894531,89.11000061035156,86.61000061035156,88.30000305175781,87.16619110107422,8440000
2020-10-30,87.75,88.38999938964844,85.62999725341797,86.95999908447266,85.84339141845703,11400700
2020-11-02,87.54000091552734,87.7699966430664,85.44999694824219,85.97000122070312,84.8661117553711,8904900
2020-11-03,86.77999877929688,89.05999755859375,86.18000030517578,88.38999938964844,87.2550277709961,6910400
2020-11-04,88.9000015258789,91.29000091552734,88.73999786376953,89.79000091552734,88.63705444335938,10509400
2020-11-05,90.69000244140625,91.16000366210938,89.9000015258789,90.62000274658203,89.4563980102539,6169700
2020-11-06,90.1500015258789,91.19999694824219,89.77999877929688,90.6500015258789,89.48601531982422,6626100
2020-11-09,97.31999969482422,97.6500015258789,95.63999938964844,95.87999725341797,94.64884948730469,16225800
2020-11-10,93.73999786376953,95.2699966430664,93.13999938964844,93.91999816894531,93.15121459960938,10474700
2020-11-11,94.11000061035156,95.83000183105469,94.0199966430664,95.04000091552734,94.26205444335938,8296500
2020-11-12,94.66000366210938,94.76000213623047,92.66000366210938,93.52999877929688,92.76441192626953,7058400
2020-11-13,94.37999725341797,95.58999633789062,93.69999694824219,95.55999755859375,94.77779388427734,5516100
2020-11-16,96.79000091552734,97.80999755859375,96.0199966430664,97.77999877929688,96.97962951660156,9371300
2020-11-17,97.20999908447266,98.77999877929688,96.80999755859375,98.5999984741211,97.79291534423828,8722300
2020-11-18,98.62999725341797,99.33000183105469,97.91000366210938,97.91000366210938,97.10855865478516,6039500
2020-11-19,97.23999786376953,97.91999816894531,96.86000061035156,97.76000213623047,96.95979309082031,4252300
2020-11-20,97.41999816894531,97.54000091552734,96.94999694824219,97.01000213623047,96.21593475341797,4609700
2020-11-23,97.62000274658203,97.86000061035156,96.41999816894531,96.87999725341797,96.08699035644531,4803200
2020-11-24,97.51000213623047,98.72000122070312,97.4000015258789,98.30000305175781,97.49537658691406,6319900
2020-11-25,98.5,98.54000091552734,97.94000244140625,98.19999694824219,97.39617919921875,4027100
2020-11-27,98.4800033569336,98.9800033569336,98.27999877929688,98.66000366210938,97.85243225097656,2169700
2020-11-30,98.19999694824219,98.29000091552734,96.95999908447266,98.0199966430664,97.21765899658203,5197300
2020-12-01,99.0,99.26000213623047,98.25,98.81999969482422,98.01111602783203,4970000
2020-12-02,98.51000213623047,99.04000091552734,98.20999908447266,98.91000366210938,98.10037994384766,3377900
2020-12-03,99.0199966430664,101.0,98.97000122070312,100.11000061035156,99.29055786132812,6264100
2020-12-04,101.3499984741211,102.94000244140625,101.06999969482422,102.27999877929688,101.44278717041016,6952700
2020-12-07,102.01000213623047,102.22000122070312,100.69000244140625,101.41000366210938,100.57991790771484,4514800
2020-12-08,100.37000274658203,101.56999969482422,100.01000213623047,101.20999908447266,100.38155364990234,3911300
2020-12-09,101.94000244140625,102.20999908447266,100.0999984741211,100.4000015258789,99.57818603515625,6629900
2020-12-10,103.51000213623047,106.08999633789062,102.75,105.38999938964844,104.52733612060547,12939200
2020-12-11,104.41000366210938,104.77999877929688,102.33000183105469,103.0,102.15689849853516,6262600
2020-12-14,103.83000183105469,104.70999908447266,103.25,103.31999969482422,102.47427368164062,5156200
2020-12-15,104.23999786376953,104.86000061035156,103.77999877929688,104.18000030517578,103.32723999023438,5195200
2020-12-16,104.0999984741211,104.80000305175781,102.72000122070312,103.2699966430664,102.4246826171875,6409300
2020-12-17,103.55000305175781,104.04000091552734,102.61000061035156,103.20999908447266,102.36518096923828,4535700
2020-12-18,103.33000183105469,104.11000061035156,102.94999694824219,103.27999877929688,102.43460845947266,10215000
2020-12-21,101.22000122070312,103.1500015258789,100.0199966430664,102.94000244140625,102.09739685058594,7175900
2020-12-22,102.12000274658203,103.16999816894531,101.88999938964844,102.41000366210938,101.57173156738281,4302700
2020-12-23,102.29000091552734,102.69000244140625,101.97000122070312,102.05999755859375,101.22459411621094,3817300
2020-12-24,102.30000305175781,102.36000061035156,101.68000030517578,102.01000213623047,101.17500305175781,1949200
2020-12-28,102.91999816894531,104.37999725341797,102.30999755859375,104.33999633789062,103.48593139648438,5055200
2020-12-29,104.88999938964844,105.77999877929688,104.47000122070312,105.62999725341797,104.76536560058594,4780900
2020-12-30,105.98999786376953,106.62000274658203,105.77999877929688,105.97000122070312,105.10259246826172,3654100
2020-12-31,106.0,107.13999938964844,105.62000274658203,106.9800033569336,106.10432434082031,3566300
2021-01-04,107.66000366210938,107.75,102.13999938964844,103.0999984741211,102.2560806274414,8041500
2021-01-05,102.91999816894531,104.26000213623047,102.80000305175781,103.44000244140625,102.59329986572266,5721900
2021-01-06,102.98999786376953,105.20999908447266,102.91000366210938,104.19000244140625,103.337158203125,5017200
2021-01-07,104.48999786376953,104.63999938964844,102.94999694824219,103.3499984741211,102.50403594970703,5057000
2021-01-08,103.86000061035156,105.76000213623047,103.41999816894531,105.66999816894531,104.80504608154297,5869700
2021-01-11,105.0999984741211,105.63999938964844,104.2699966430664,104.5999984741211,103.7437973022461,4257400
2021-01-12,104.01000213623047,104.31999969482422,102.30999755859375,102.81999969482422,101.9783706665039,4332600
2021-01-13,102.31999969482422,103.37999725341797,101.48999786376953,102.88999938964844,102.04779815673828,4804500
2021-01-14,103.80000305175781,104.19000244140625,101.70999908447266,101.81999969482422,100.98655700683594,4528300
2021-01-15,101.37999725341797,102.69000244140625,101.20999908447266,102.33000183105469,101.49237823486328,5522900
2021-01-19,102.80000305175781,103.5999984741211,101.33999633789062,102.54000091552734,101.70066833496094,6519600
2021-01-20,102.41000366210938,105.8499984741211,102.19999694824219,105.45999908447266,104.59675598144531,5844300
2021-01-21,105.45999908447266,105.48999786376953,104.44999694824219,104.58000183105469,103.72396850585938,5731500
2021-01-22,104.16000366210938,104.47000122070312,103.05999755859375,103.91000366210938,103.05945587158203,5231600
2021-01-25,103.75,103.94999694824219,102.16999816894531,103.44999694824219,102.60321044921875,5009000
2021-01-26,103.4000015258789,105.20999908447266,103.23999786376953,104.69000244140625,103.83306884765625,7195300
2021-01-27,101.4800033569336,101.77999877929688,96.7300033569336,97.87000274658203,97.06889343261719,18139500
2021-01-28,98.94000244140625,100.52999877929688,98.0999984741211,98.1500015258789,97.34659576416016,8868200
2021-01-29,97.38999938964844,97.79000091552734,95.91999816894531,96.80999755859375,96.01756286621094,8203000
2021-02-01,96.98999786376953,99.62000274658203,96.91999816894531,98.58000183105469,97.77307891845703,7206300
2021-02-02,99.05000305175781,102.4800033569336,98.77999877929688,101.6500015258789,100.81794738769531,6917700
2021-02-03,101.25,102.6500015258789,100.80999755859375,101.0199966430664,100.19309997558594,3934800
2021-02-04,101.36000061035156,104.23999786376953,101.11000061035156,103.63999938964844,102.79166412353516,6926800
2021-02-05,105.08999633789062,107.54000091552734,104.77999877929688,106.4800033569336,105.6084213256836,8072100
2021-02-08,106.41999816894531,106.52999877929688,105.33999633789062,106.26000213623047,105.39022064208984,4836600
2021-02-09,106.0,106.83000183105469,105.22000122070312,106.22000122070312,105.35054016113281,4095200
2021-02-10,106.77999877929688,106.9000015258789,104.93000030517578,105.87000274658203,105.00340270996094,4293200
2021-02-11,106.12000274658203,106.2300033569336,105.02999877929688,105.86000061035156,104.99348449707031,2976000
2021-02-12,105.73999786376953,105.94000244140625,104.72000122070312,105.30000305175781,104.43807220458984,3169800
2021-02-16,104.87999725341797,106.58999633789062,104.69999694824219,106.1500015258789,105.28111267089844,4928100
2021-02-17,105.11000061035156,105.45999908447266,104.1500015258789,104.44000244140625,104.02610778808594,5733800
2021-02-18,103.77999877929688,105.33999633789062,103.41000366210938,104.97000122070312,104.55400848388672,4098700
2021-02-19,104.75,105.27999877929688,103.22000122070312,103.37000274658203,102.9603500366211,4128900
2021-02-22,102.98999786376953,102.98999786376953,101.75,101.80999755859375,101.40652465820312,5211800
2021-02-23,103.33999633789062,103.33999633789062,99.93000030517578,101.37000274658203,100.96827697753906,8740300
2021-02-24,101.16000366210938,104.51000213623047,100.5999984741211,104.37999725341797,103.96633911132812,7542700
2021-02-25,104.0,105.7699966430664,103.11000061035156,103.47000122070312,103.05995178222656,7534000
2021-02-26,104.1500015258789,109.4800033569336,103.68000030517578,108.02999877929688,107.60187530517578,15122900
2021-03-01,108.5999984741211,110.47000122070312,106.54000091552734,106.87000274658203,106.44647979736328,7930300
2021-03-02,107.30999755859375,108.25,105.81999969482422,107.19999694824219,106.77516174316406,5016800
2021-03-03,106.94000244140625,107.95999908447266,106.12000274658203,106.22000122070312,105.7990493774414,5313400
2021-03-04,106.26000213623047,107.16999816894531,103.8499984741211,104.88999938964844,104.47431945800781,7211800
2021-03-05,106.05999755859375,106.05999755859375,102.75,105.19999694824219,104.78308868408203,5559900
2021-03-08,104.80000305175781,106.88999938964844,104.2300033569336,105.02999877929688,104.61376190185547,5119500
2021-03-09,106.27999877929688,107.97000122070312,105.83000183105469,106.55000305175781,106.12774658203125,5510900
2021-03-10,107.22000122070312,109.06999969482422,106.95999908447266,107.77999877929688,107.35286712646484,6077000
2021-03-11,108.41000366210938,108.56999969482422,107.26000213623047,107.31999969482422,106.89469146728516,4670700
2021-03-12,107.41999816894531,107.98999786376953,106.58000183105469,107.80999755859375,107.38274383544922,3356000
2021-03-15,107.88999938964844,108.94999694824219,107.05999755859375,108.9000015258789,108.46842956542969,7107300
2021-03-16,110.56999969482422,112.33999633789062,109.88999938964844,111.33999633789062,110.89875793457031,11376200
2021-03-17,111.30999755859375,111.45999908447266,108.93000030517578,110.45999908447266,110.02224731445312,10128400
2021-03-18,109.27999877929688,110.2699966430664,107.5,107.62000274658203,107.1935043334961,7813400
2021-03-19,108.3499984741211,108.8499984741211,105.83000183105469,106.33999633789062,105.91857147216797,21452000
2021-03-22,106.4000015258789,108.41999816894531,106.0,107.56999969482422,107.1436996459961,7605100
2021-03-23,107.73999786376953,107.94999694824219,105.66999816894531,106.25,105.82893371582031,5657800
2021-03-24,106.62999725341797,107.27999877929688,104.94000244140625,104.97000122070312,104.55400848388672,5731300
2021-03-25,105.01000213623047,107.69999694824219,104.05999755859375,107.3499984741211,106.92456817626953,8149000
2021-03-26,107.25,110.0,107.18000030517578,109.9000015258789,109.46446990966797,6167600
2021-03-29,109.01000213623047,110.25,106.58999633789062,109.12999725341797,108.69751739501953,5167100
2021-03-30,108.41999816894531,110.44999694824219,108.27999877929688,110.2699966430664,109.83300018310547,4552900
2021-03-31,110.33000183105469,111.62000274658203,109.19000244140625,109.2699966430664,108.83695983886719,6478400
2021-04-01,110.05999755859375,110.05999755859375,108.19999694824219,109.37999725341797,108.94652557373047,5793000
2021-04-05,109.91000366210938,111.3499984741211,109.87000274658203,111.0199966430664,110.58002471923828,6913100
2021-04-06,111.37999725341797,113.81999969482422,111.0999984741211,113.1500015258789,112.70159149169922,6745200
2021-04-07,112.91000366210938,113.76000213623047,112.6500015258789,113.19000244140625,112.7414321899414,5629600
2021-04-08,113.6500015258789,113.95999908447266,112.68000030517578,113.04000091552734,112.59202575683594,5011300
2021-04-09,112.91000366210938,113.2699966430664,111.97000122070312,113.18000030517578,112.7314682006836,4114300
2021-04-12,113.0199966430664,113.88999938964844,112.7699966430664,113.80999755859375,113.35897064208984,4707800
2021-04-13,113.77999877929688,115.5999984741211,113.68000030517578,115.36000061035156,114.90283203125,4607400
2021-04-14,115.22000122070312,116.23999786376953,114.72000122070312,115.16000366210938,114.70362854003906,3994600
2021-04-15,115.0999984741211,116.88999938964844,114.77999877929688,116.66000366210938,116.19767761230469,5079100
2021-04-16,117.81999969482422,118.5,116.94000244140625,118.33999633789062,117.87101745605469,5777900
2021-04-19,118.16999816894531,118.9800033569336,117.04000091552734,117.5999984741211,117.13394927978516,4889700
2021-04-20,116.95999908447266,117.26000213623047,115.3499984741211,116.2699966430664,115.80921936035156,5662400
2021-04-21,116.08999633789062,117.26000213623047,115.86000061035156,116.73999786376953,116.27735900878906,4397400
2021-04-22,116.87000274658203,116.87999725341797,115.2300033569336,115.91999816894531,115.46060943603516,5744900
2021-04-23,116.0199966430664,117.9800033569336,115.83999633789062,117.55999755859375,117.09410858154297,4555800
2021-04-26,116.94999694824219,117.25,115.05999755859375,115.91999816894531,115.46060943603516,5924900
2021-04-27,115.66999816894531,116.38999938964844,115.2699966430664,116.1500015258789,115.689697265625,7260900
2021-04-28,113.44000244140625,114.1500015258789,111.61000061035156,112.4000015258789,111.95455932617188,14793500
2021-04-29,113.20999908447266,115.1500015258789,112.76000213623047,114.62999725341797,114.17572021484375,8936600
2021-04-30,114.0,114.94999694824219,113.48999786376953,114.48999786376953,114.0362777709961,6478700
2021-05-03,115.18000030517578,116.73999786376953,115.12999725341797,115.72000122070312,115.26140594482422,5049800
2021-05-04,115.1500015258789,115.4000015258789,113.54000091552734,114.11000061035156,113.65778350830078,6265100
2021-05-05,114.20999908447266,114.87999725341797,113.16000366210938,113.4800033569336,113.03028106689453,4677700
2021-05-06,113.6500015258789,114.80999755859375,113.0999984741211,114.73999786376953,114.28528594970703,4113300
2021-05-07,115.11000061035156,115.83999633789062,114.23999786376953,114.33999633789062,113.88687133789062,4867500
2021-05-10,114.56999969482422,116.08999633789062,114.20999908447266,114.30000305175781,113.84703063964844,5759500
2021-05-11,113.31999969482422,113.69000244140625,112.16999816894531,113.55000305175781,113.10000610351562,7775400
2021-05-12,111.87000274658203,112.38999938964844,109.55999755859375,109.79000091552734,109.79000091552734,7965300
2021-05-13,110.16000366210938,111.18000030517578,109.16000366210938,110.48999786376953,110.48999786376953,7999400
2021-05-14,111.01000213623047,111.58999633789062,110.25,111.19999694824219,111.19999694824219,6836300
2021-05-17,111.22000122070312,111.2699966430664,109.83000183105469,110.9800033569336,110.9800033569336,4521200
2021-05-18,111.37000274658203,112.20999908447266,111.01000213623047,111.06999969482422,111.06999969482422,5177300
2021-05-19,109.5999984741211,109.94000244140625,108.87999725341797,109.66999816894531,109.66999816894531,5997400
2021-05-20,109.9800033569336,111.69000244140625,109.87000274658203,111.41000366210938,111.41000366210938,5345500
2021-05-21,111.62999725341797,112.22000122070312,110.56999969482422,110.91999816894531,110.91999816894531,5146500
2021-05-24,111.80000305175781,113.02999877929688,111.5199966430664,112.5199966430664,112.5199966430664,5476100
2021-05-25,112.91999816894531,113.1500015258789,112.18000030517578,112.62999725341797,112.62999725341797,5391800
2021-05-26,113.30000305175781,113.87000274658203,112.62999725341797,112.8499984741211,112.8499984741211,3841600
2021-05-27,113.47000122070312,114.08999633789062,112.76000213623047,113.51000213623047,113.51000213623047,7378400
2021-05-28,114.3499984741211,114.3499984741211,113.05000305175781,113.87999725341797,113.87999725341797,4239800
2021-06-01,114.55999755859375,114.62000274658203,113.0999984741211,113.33999633789062,113.33999633789062,4306900
2021-06-02,113.70999908447266,113.70999908447266,112.75,113.0,113.0,5045000
2021-06-03,112.01000213623047,112.23999786376953,110.1500015258789,111.12000274658203,111.12000274658203,5723900
2021-06-04,111.62000274658203,112.06999969482422,111.05000305175781,111.98999786376953,111.98999786376953,4477500
2021-06-07,111.9800033569336,112.27999877929688,110.98999786376953,111.33000183105469,111.33000183105469,4009000
2021-06-08,111.37999725341797,111.98999786376953,110.86000061035156,111.5199966430664,111.5199966430664,4669800
2021-06-09,111.73999786376953,112.19000244140625,111.33000183105469,111.38999938964844,111.38999938964844,3669400
2021-06-10,111.80000305175781,112.43000030517578,111.44000244140625,112.20999908447266,112.20999908447266,3833200
2021-06-11,112.27999877929688,112.83000183105469,112.19000244140625,112.55999755859375,112.55999755859375,3231200
2021-06-14,112.77999877929688,113.2300033569336,111.5,112.44999694824219,112.44999694824219,4222400
2021-06-15,112.45999908447266,112.5,111.55999755859375,111.88999938964844,111.88999938964844,3487300
2021-06-16,112.41999816894531,112.56999969482422,110.19999694824219,111.36000061035156,111.36000061035156,4822000
2021-06-17,111.0,111.94999694824219,110.70999908447266,111.38999938964844,111.38999938964844,4008500
2021-06-18,110.73999786376953,110.75,109.26000213623047,109.69999694824219,109.69999694824219,7024400
2021-06-21,110.0,111.37000274658203,109.68000030517578,110.97000122070312,110.97000122070312,5628500
2021-06-22,111.06999969482422,112.26000213623047,110.5999984741211,111.8499984741211,111.8499984741211,3583500
2021-06-23,111.27999877929688,111.97000122070312,111.13999938964844,111.55999755859375,111.55999755859375,3552100
2021-06-24,111.77999877929688,112.91000366210938,111.77999877929688,111.98999786376953,111.98999786376953,3840000
2021-06-25,112.75,113.22000122070312,112.22000122070312,113.04000091552734,113.04000091552734,12171200
2021-06-28,112.93000030517578,113.05000305175781,111.44999694824219,112.23999786376953,112.23999786376953,4546600
2021-06-29,112.06999969482422,112.69000244140625,111.52999877929688,112.2699966430664,112.2699966430664,3789500
2021-06-30,112.33999633789062,112.58999633789062,111.2699966430664,111.80999755859375,111.80999755859375,6759100
2021-07-01,111.94999694824219,113.48999786376953,111.80999755859375,113.41000366210938,113.41000366210938,4810600
2021-07-02,113.97000122070312,115.30000305175781,113.70999908447266,114.97000122070312,114.97000122070312,4722000
2021-07-06,115.08000183105469,115.8499984741211,114.31999969482422,115.7300033569336,115.7300033569336,5294700
2021-07-07,115.87999725341797,117.7699966430664,115.6500015258789,117.13999938964844,117.13999938964844,5382300
2021-07-08,115.44999694824219,116.76000213623047,115.23999786376953,115.98999786376953,115.98999786376953,4486100
2021-07-09,116.05999755859375,117.73999786376953,116.0,117.47000122070312,117.47000122070312,3533600
2021-07-12,117.75,118.77999877929688,117.38999938964844,118.45999908447266,118.45999908447266,5683400
2021-07-13,118.54000091552734,119.98999786376953,118.44999694824219,119.55000305175781,119.55000305175781,5529300
2021-07-14,119.94000244140625,120.83000183105469,119.68000030517578,119.80000305175781,119.80000305175781,5701800
2021-07-15,119.29000091552734,119.58000183105469,118.18000030517578,118.97000122070312,118.97000122070312,6467500
2021-07-16,119.68000030517578,120.4800033569336,118.5,118.7300033569336,118.7300033569336,5024800
2021-07-19,117.54000091552734,117.55000305175781,114.33000183105469,115.31999969482422,115.31999969482422,7731300
2021-07-20,115.62999725341797,118.06999969482422,115.33000183105469,117.41999816894531,117.41999816894531,5117800
2021-07-21,117.54000091552734,119.6500015258789,117.4800033569336,119.2699966430664,119.2699966430664,4377500
2021-07-22,119.33999633789062,122.91999816894531,119.06999969482422,122.62999725341797,122.62999725341797,7172300
2021-07-23,124.55000305175781,126.31999969482422,123.91999816894531,125.97000122070312,125.97000122070312,7934200
2021-07-26,125.73999786376953,126.0999984741211,124.25,126.05999755859375,126.05999755859375,4827500
2021-07-27,126.08000183105469,126.16000366210938,124.80999755859375,126.02999877929688,126.02999877929688,6110900
2021-07-28,122.55999755859375,123.33000183105469,121.38999938964844,122.41000366210938,122.41000366210938,11747000
2021-07-29,122.93000030517578,123.47000122070312,122.13999938964844,122.37999725341797,122.37999725341797,6618400
2021-07-30,122.19000244140625,122.9800033569336,121.0999984741211,121.43000030517578,121.43000030517578,5711700
2021-08-02,122.02999877929688,122.9800033569336,120.06999969482422,120.37000274658203,120.37000274658203,5996800
2021-08-03,120.56999969482422,120.75,117.5199966430664,119.12999725341797,119.12999725341797,6030500
2021-08-04,119.12999725341797,119.20999908447266,117.56999969482422,118.25,118.25,6675500
2021-08-05,118.72000122070312,119.08999633789062,118.11000061035156,119.02999877929688,119.02999877929688,4281900
2021-08-06,119.13999938964844,119.20999908447266,118.08000183105469,119.05000305175781,119.05000305175781,6831500
2021-08-09,118.98999786376953,119.0199966430664,117.75,117.94000244140625,117.94000244140625,4557900
2021-08-10,118.38999938964844,118.5,115.9800033569336,116.38999938964844,116.38999938964844,9839700
2021-08-11,116.33999633789062,117.29000091552734,115.9000015258789,116.5,116.5,6472300
2021-08-12,116.41000366210938,116.77999877929688,115.51000213623047,115.75,115.75,4358300
2021-08-13,115.94000244140625,116.83000183105469,115.4000015258789,116.76000213623047,116.76000213623047,4360900
2021-08-16,116.69000244140625,117.7300033569336,116.41000366210938,117.54000091552734,117.54000091552734,5976000
2021-08-17,116.62000274658203,116.94000244140625,115.55999755859375,116.56999969482422,116.56999969482422,4719800
2021-08-18,116.27999877929688,116.73999786376953,115.5999984741211,115.68000030517578,115.68000030517578,4520500
2021-08-19,114.51000213623047,115.06999969482422,113.61000061035156,114.31999969482422,114.31999969482422,5317100
2021-08-20,113.9800033569336,115.0,113.66000366210938,114.62999725341797,114.62999725341797,3485400
2021-08-23,114.70999908447266,115.45999908447266,114.70999908447266,115.1500015258789,115.1500015258789,4235100
2021-08-24,115.38999938964844,115.8499984741211,114.94000244140625,115.08000183105469,115.08000183105469,3447300
2021-08-25,115.58999633789062,115.98999786376953,115.0,115.56999969482422,115.56999969482422,3881500
2021-08-26,115.62000274658203,115.7699966430664,113.86000061035156,114.31999969482422,114.31999969482422,5188200
2021-08-27,114.61000061035156,115.38999938964844,114.18000030517578,115.12000274658203,115.12000274658203,4202900
2021-08-30,115.61000061035156,115.81999969482422,114.62999725341797,115.61000061035156,115.61000061035156,3078200
2021-08-31,115.7699966430664,117.5999984741211,115.6500015258789,117.48999786376953,117.48999786376953,6995500
2021-09-01,118.01000213623047,118.33000183105469,117.27999877929688,117.44999694824219,117.44999694824219,4402700
2021-09-02,118.29000091552734,118.36000061035156,116.9000015258789,117.37000274658203,117.37000274658203,3801900
2021-09-03,116.83999633789062,117.58000183105469,116.33999633789062,117.19000244140625,117.19000244140625,2921300
2021-09-07,117.08999633789062,117.12999725341797,115.47000122070312,115.79000091552734,115.79000091552734,4264900
2021-09-08,116.0999984741211,118.19000244140625,115.51000213623047,118.04000091552734,118.04000091552734,5548400
2021-09-09,117.9800033569336,120.06999969482422,117.80000305175781,118.79000091552734,118.79000091552734,4711200
2021-09-10,119.3499984741211,120.76000213623047,118.88999938964844,119.33999633789062,119.33999633789062,6516800
2021-09-13,119.88999938964844,120.1500015258789,118.55999755859375,119.18000030517578,119.18000030517578,4381100
2021-09-14,119.72000122070312,119.86000061035156,118.36000061035156,118.86000061035156,118.86000061035156,4722800
2021-09-15,116.95999908447266,117.0199966430664,113.12000274658203,114.63999938964844,114.63999938964844,11556200
2021-09-16,114.79000091552734,115.2699966430664,113.19000244140625,114.66999816894531,114.66999816894531,7997000
2021-09-17,114.54000091552734,114.8499984741211,113.12000274658203,113.41000366210938,113.41000366210938,9261000
2021-09-20,111.3499984741211,112.2699966430664,110.37999725341797,111.81999969482422,111.81999969482422,7795200
2021-09-21,111.91999816894531,113.5999984741211,111.75,112.22000122070312,112.22000122070312,5468400
2021-09-22,113.05999755859375,114.02999877929688,112.31999969482422,113.06999969482422,113.06999969482422,4578200
2021-09-23,113.38999938964844,114.70999908447266,113.0999984741211,114.13999938964844,114.13999938964844,3842000
2021-09-24,114.12999725341797,114.86000061035156,113.76000213623047,114.11000061035156,114.11000061035156,3955000
2021-09-27,113.61000061035156,114.66999816894531,112.91000366210938,113.68000030517578,113.68000030517578,3988800
2021-09-28,112.68000030517578,113.0,111.08000183105469,111.70999908447266,111.70999908447266,5917700
2021-09-29,111.9000015258789,112.5199966430664,111.56999969482422,112.16999816894531,112.16999816894531,4389100
2021-09-30,111.5199966430664,112.16000366210938,110.30999755859375,110.30999755859375,110.30999755859375,5974500
2021-10-01,110.88999938964844,113.45999908447266,110.54000091552734,112.91999816894531,112.91999816894531,5636900
2021-10-04,112.43000030517578,113.08000183105469,111.0199966430664,111.45999908447266,111.45999908447266,4497700
2021-10-05,111.12999725341797,111.4800033569336,110.02999877929688,110.8499984741211,110.8499984741211,5884000
2021-10-06,110.18000030517578,112.0199966430664,109.4800033569336,111.63999938964844,111.63999938964844,5734500
2021-10-07,112.37999725341797,112.9800033569336,112.05000305175781,112.20999908447266,112.20999908447266,5549500
2021-10-08,112.58000183105469,112.66000366210938,111.12999725341797,111.22000122070312,111.22000122070312,3786600
2021-10-11,112.88999938964844,113.55999755859375,110.91999816894531,110.94000244140625,110.94000244140625,5987300
2021-10-12,111.72000122070312,111.87000274658203,110.66000366210938,111.0,111.0,3866800
2021-10-13,111.38999938964844,111.4800033569336,109.41000366210938,110.76000213623047,110.76000213623047,4806500
2021-10-14,111.08000183105469,112.61000061035156,111.01000213623047,111.87000274658203,111.87000274658203,5194900
2021-10-15,112.44999694824219,112.91999816894531,110.94999694824219,111.44999694824219,111.44999694824219,5855800
2021-10-18,111.44000244140625,113.56999969482422,110.95999908447266,113.37000274658203,113.37000274658203,4958400
2021-10-19,113.73999786376953,114.54000091552734,112.76000213623047,113.48999786376953,113.48999786376953,5799300
2021-10-20,113.05999755859375,115.11000061035156,112.70999908447266,113.86000061035156,113.86000061035156,7645200
2021-10-21,113.93000030517578,114.55999755859375,113.61000061035156,114.44000244140625,114.44000244140625,3684300
2021-10-22,114.41000366210938,114.9800033569336,114.06999969482422,114.55000305175781,114.55000305175781,3396400
2021-10-25,114.73999786376953,114.87999725341797,113.36000061035156,114.70999908447266,114.70999908447266,4290600
2021-10-26,114.91999816894531,115.27999877929688,114.25,114.91999816894531,114.91999816894531,5948000
2021-10-27,115.56999969482422,115.56999969482422,113.08000183105469,113.51000213623047,113.51000213623047,5853900
2021-10-28,113.73999786376953,114.5999984741211,112.45999908447266,113.19999694824219,113.19999694824219,7697600
2021-10-29,107.5,107.98999786376953,104.0199966430664,106.06999969482422,106.06999969482422,27401600
2021-11-01,107.2300033569336,110.1500015258789,107.19999694824219,109.80000305175781,109.80000305175781,14184600
2021-11-02,110.25,111.81999969482422,109.79000091552734,111.44999694824219,111.44999694824219,11538900
2021-11-03,111.33000183105469,112.91999816894531,110.11000061035156,112.61000061035156,112.61000061035156,6422600
2021-11-04,111.5999984741211,112.41999816894531,110.93000030517578,112.16000366210938,112.16000366210938,8212600
2021-11-05,113.23999786376953,117.33000183105469,113.13999938964844,116.91000366210938,116.91000366210938,10255500
2021-11-08,116.5199966430664,117.47000122070312,114.56999969482422,115.16000366210938,115.16000366210938,8753300
2021-11-09,114.6500015258789,115.5999984741211,113.37000274658203,114.12999725341797,114.12999725341797,6754700
2021-11-10,112.91000366210938,114.45999908447266,112.5999984741211,113.25,113.25,6563700
2021-11-11,113.25,113.25,110.54000091552734,111.44000244140625,111.44000244140625,7191900
2021-11-12,111.73999786376953,112.23999786376953,111.08999633789062,111.72000122070312,111.72000122070312,7349400
2021-11-15,112.12000274658203,113.6500015258789,111.58000183105469,111.87000274658203,111.87000274658203,6566100
2021-11-16,112.27999877929688,113.11000061035156,111.51000213623047,112.2300033569336,112.2300033569336,7965000
2021-11-17,112.22000122070312,113.11000061035156,111.66000366210938,112.5199966430664,112.5199966430664,5768600
2021-11-18,112.12000274658203,113.2300033569336,111.33999633789062,112.9000015258789,112.9000015258789,5632100
2021-11-19,112.7300033569336,112.9000015258789,109.7699966430664,110.77999877929688,110.77999877929688,6921800
2021-11-22,111.11000061035156,112.58999633789062,110.66999816894531,111.44999694824219,111.44999694824219,5967300
2021-11-23,112.0,114.11000061035156,111.77999877929688,113.58000183105469,113.58000183105469,7911000
2021-11-24,113.41000366210938,114.26000213623047,113.08000183105469,113.97000122070312,113.97000122070312,4464300
2021-11-26,110.01000213623047,110.83000183105469,109.25,110.66000366210938,110.66000366210938,6703200
2021-11-29,111.36000061035156,111.69000244140625,109.62000274658203,110.7300033569336,110.7300033569336,7114100
2021-11-30,109.55000305175781,111.08999633789062,109.05000305175781,109.63999938964844,109.63999938964844,9483300
2021-12-01,110.95999908447266,113.3499984741211,108.55000305175781,108.66000366210938,108.66000366210938,7618500
2021-12-02,109.16999816894531,112.08000183105469,109.16999816894531,111.41999816894531,111.41999816894531,7709400
2021-12-03,111.8499984741211,112.8499984741211,110.08000183105469,111.23999786376953,111.23999786376953,7013100