Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,223.86000061035156,234.7899932861328,223.86000061035156,230.42999267578125,230.42999267578125,465500
2020-07-27,227.8300018310547,232.5,223.52000427246094,225.69000244140625,225.69000244140625,341800
2020-07-28,225.0,226.3800048828125,221.17999267578125,221.47999572753906,221.47999572753906,192500
2020-07-29,220.77000427246094,228.83999633789062,220.35000610351562,228.77999877929688,228.77999877929688,253900
2020-07-30,222.75999450683594,225.69000244140625,217.22999572753906,225.35000610351562,225.35000610351562,168000
2020-07-31,226.2100067138672,226.60000610351562,220.3300018310547,224.27000427246094,224.27000427246094,301300
2020-08-03,223.66000366210938,229.92999267578125,221.8699951171875,227.5800018310547,227.5800018310547,199100
2020-08-04,229.99000549316406,229.99000549316406,224.44000244140625,226.7100067138672,226.7100067138672,186400
2020-08-05,229.85000610351562,232.44000244140625,228.64999389648438,231.75999450683594,231.75999450683594,178900
2020-08-06,229.50999450683594,232.07000732421875,228.1999969482422,229.3800048828125,229.3800048828125,144900
2020-08-07,225.9499969482422,237.33999633789062,225.9499969482422,237.33999633789062,237.33999633789062,214000
2020-08-10,238.8300018310547,243.64999389648438,237.58999633789062,240.10000610351562,240.10000610351562,211300
2020-08-11,246.8800048828125,256.1300048828125,245.9499969482422,252.86000061035156,252.86000061035156,611100
2020-08-12,256.54998779296875,259.1400146484375,248.66000366210938,252.97999572753906,252.97999572753906,340700
2020-08-13,253.4199981689453,256.3599853515625,249.0399932861328,249.60000610351562,249.60000610351562,212700
2020-08-14,246.22000122070312,253.14999389648438,245.42999267578125,250.3800048828125,250.3800048828125,210700
2020-08-17,249.64999389648438,249.64999389648438,244.6699981689453,245.69000244140625,245.69000244140625,168900
2020-08-18,247.50999450683594,247.5800018310547,240.30999755859375,241.50999450683594,241.50999450683594,195100
2020-08-19,241.00999450683594,245.52000427246094,240.47999572753906,243.0500030517578,243.0500030517578,180700
2020-08-20,240.6999969482422,241.49000549316406,237.55999755859375,240.7100067138672,240.7100067138672,135800
2020-08-21,240.25999450683594,242.4499969482422,237.9600067138672,239.4199981689453,239.4199981689453,152900
2020-08-24,240.3800048828125,249.6699981689453,239.42999267578125,249.36000061035156,249.36000061035156,229300
2020-08-25,252.00999450683594,256.9800109863281,250.9600067138672,254.50999450683594,254.50999450683594,401900
2020-08-26,254.2899932861328,254.2899932861328,248.74000549316406,249.35000610351562,249.35000610351562,319900
2020-08-27,250.61000061035156,254.25,249.97000122070312,252.0399932861328,252.0399932861328,193800
2020-08-28,255.61000061035156,255.72999572753906,251.72999572753906,255.00999450683594,255.00999450683594,297600
2020-08-31,254.52000427246094,257.1499938964844,251.57000732421875,255.3800048828125,255.3800048828125,316500
2020-09-01,253.1999969482422,257.4599914550781,250.61000061035156,256.1600036621094,256.1600036621094,267100
2020-09-02,256.989990234375,260.30999755859375,253.9499969482422,259.2099914550781,259.2099914550781,284200
2020-09-03,262.7099914550781,267.80999755859375,257.1000061035156,259.0,259.0,304000
2020-09-04,262.9599914550781,266.2300109863281,252.89999389648438,259.7300109863281,259.7300109863281,457400
2020-09-08,253.1699981689453,257.739990234375,248.7100067138672,253.3800048828125,253.3800048828125,495100
2020-09-09,255.0,257.25,251.25999450683594,256.2300109863281,256.2300109863281,399900
2020-09-10,259.0899963378906,261.94000244140625,247.77999877929688,248.3300018310547,248.3300018310547,473300
2020-09-11,250.16000366210938,251.02999877929688,244.3000030517578,248.58999633789062,248.58999633789062,313200
2020-09-14,250.11000061035156,253.75999450683594,247.39999389648438,250.67999267578125,250.67999267578125,340300
2020-09-15,251.08999633789062,251.5,242.94000244140625,248.22999572753906,248.22999572753906,431100
2020-09-16,249.36000061035156,255.3300018310547,245.82000732421875,249.6699981689453,249.6699981689453,332900
2020-09-17,245.2899932861328,248.47000122070312,244.25,245.91000366210938,245.91000366210938,281200
2020-09-18,244.58999633789062,248.85000610351562,244.47999572753906,246.3699951171875,246.3699951171875,496100
2020-09-21,239.74000549316406,248.33999633789062,235.1699981689453,237.86000061035156,237.86000061035156,426700
2020-09-22,236.8800048828125,241.0,229.27000427246094,230.47000122070312,230.47000122070312,343500
2020-09-23,232.6199951171875,238.41000366210938,226.22999572753906,226.6199951171875,226.6199951171875,349600
2020-09-24,227.83999633789062,230.9199981689453,223.3000030517578,225.50999450683594,225.50999450683594,282500
2020-09-25,222.5800018310547,229.94000244140625,221.5500030517578,229.58999633789062,229.58999633789062,284300
2020-09-28,235.4199981689453,240.4499969482422,233.69000244140625,237.47999572753906,237.47999572753906,223100
2020-09-29,235.4199981689453,238.8300018310547,234.2100067138672,237.08999633789062,237.08999633789062,311400
2020-09-30,238.52999877929688,245.33999633789062,236.05999755859375,240.6199951171875,240.6199951171875,311600
2020-10-01,243.05999755859375,246.4600067138672,240.00999450683594,245.3000030517578,245.3000030517578,314900
2020-10-02,239.50999450683594,248.35000610351562,239.50999450683594,245.64999389648438,245.64999389648438,232800
2020-10-05,254.92999267578125,255.30999755859375,247.07000732421875,254.80999755859375,254.80999755859375,215900
2020-10-06,258.6700134277344,263.1300048828125,252.97999572753906,254.05999755859375,254.05999755859375,298700
2020-10-07,258.42999267578125,268.69000244140625,258.42999267578125,266.5299987792969,266.5299987792969,371900
2020-10-08,266.5299987792969,273.7099914550781,265.94000244140625,273.20001220703125,273.20001220703125,382000
2020-10-09,274.3599853515625,278.489990234375,271.45001220703125,274.6400146484375,274.6400146484375,255200
2020-10-12,274.55999755859375,277.8699951171875,273.0899963378906,276.2900085449219,276.2900085449219,193200
2020-10-13,276.6000061035156,276.6000061035156,268.0400085449219,269.0400085449219,269.0400085449219,232700
2020-10-14,267.7799987792969,272.0,267.45001220703125,267.7799987792969,267.7799987792969,268100
2020-10-15,265.1700134277344,274.8500061035156,263.3399963378906,273.3900146484375,273.3900146484375,207100
2020-10-16,274.7699890136719,276.8299865722656,271.1499938964844,273.2099914550781,273.2099914550781,232100
2020-10-19,276.25,278.7799987792969,270.07000732421875,270.6300048828125,270.6300048828125,184200
2020-10-20,274.510009765625,281.1600036621094,273.19000244140625,275.95001220703125,275.95001220703125,215500
2020-10-21,274.07000732421875,282.82000732421875,274.07000732421875,277.3999938964844,277.3999938964844,188000
2020-10-22,277.9599914550781,289.260009765625,277.79998779296875,285.05999755859375,285.05999755859375,705700
2020-10-23,291.989990234375,307.75,290.0799865722656,296.3800048828125,296.3800048828125,684400
2020-10-26,291.2200012207031,293.8699951171875,286.3800048828125,289.94000244140625,289.94000244140625,247900
2020-10-27,286.32000732421875,292.010009765625,286.04998779296875,289.55999755859375,289.55999755859375,404200
2020-10-28,282.0,285.3299865722656,278.1600036621094,278.5400085449219,278.5400085449219,339300
2020-10-29,264.6000061035156,284.1000061035156,264.6000061035156,282.07000732421875,282.07000732421875,340300
2020-10-30,282.1000061035156,290.9599914550781,279.5,290.70001220703125,290.70001220703125,424000
2020-11-02,292.6400146484375,308.1600036621094,292.19000244140625,306.9800109863281,306.9800109863281,531600
2020-11-03,310.1700134277344,313.6700134277344,305.67999267578125,310.57000732421875,310.57000732421875,608700
2020-11-04,304.3500061035156,305.0,291.6199951171875,296.55999755859375,296.55999755859375,406100
2020-11-05,298.989990234375,314.5799865722656,298.9599914550781,312.6700134277344,312.6700134277344,374600
2020-11-06,313.05999755859375,320.0,312.3399963378906,313.3699951171875,313.3699951171875,273700
2020-11-09,332.7099914550781,346.79998779296875,322.760009765625,332.0400085449219,332.0400085449219,750100
2020-11-10,335.05999755859375,338.7099914550781,330.5400085449219,336.54998779296875,336.54998779296875,346500
2020-11-11,338.2799987792969,339.0,325.82000732421875,328.82000732421875,328.82000732421875,298000
2020-11-12,327.6199951171875,332.5899963378906,324.55999755859375,331.6300048828125,331.6300048828125,460500
2020-11-13,336.9100036621094,349.45001220703125,336.9100036621094,345.9100036621094,345.9100036621094,488800
2020-11-16,354.0899963378906,356.2099914550781,342.2900085449219,354.6199951171875,354.6199951171875,501000
2020-11-17,351.0299987792969,351.0299987792969,340.3500061035156,348.3399963378906,348.3399963378906,367900
2020-11-18,349.9700012207031,356.29998779296875,346.75,347.5,347.5,312500
2020-11-19,348.04998779296875,355.4200134277344,341.2300109863281,354.6700134277344,354.6700134277344,217700
2020-11-20,350.1300048828125,359.1199951171875,347.1700134277344,356.94000244140625,356.94000244140625,421300
2020-11-23,360.8299865722656,360.8599853515625,344.6700134277344,348.80999755859375,348.80999755859375,459200
2020-11-24,356.010009765625,363.1000061035156,352.0799865722656,361.8299865722656,361.8299865722656,369900
2020-11-25,355.0,357.0199890136719,350.5299987792969,354.5799865722656,354.5799865722656,298000
2020-11-27,356.9599914550781,358.9599914550781,350.1600036621094,353.7900085449219,353.7900085449219,210400
2020-11-30,351.9200134277344,354.0799865722656,342.92999267578125,344.8599853515625,344.8599853515625,397500
2020-12-01,353.0299987792969,359.3900146484375,347.5,355.1700134277344,355.1700134277344,329900
2020-12-02,354.6000061035156,358.82000732421875,350.54998779296875,353.1499938964844,353.1499938964844,328300
2020-12-03,353.2300109863281,359.5799865722656,350.7799987792969,356.4700012207031,356.4700012207031,231700
2020-12-04,358.6099853515625,360.2699890136719,354.1199951171875,358.32000732421875,358.32000732421875,234900
2020-12-07,352.0,358.5799865722656,350.30999755859375,354.9599914550781,354.9599914550781,302900
2020-12-08,351.54998779296875,356.9100036621094,350.9599914550781,354.260009765625,354.260009765625,188400
2020-12-09,356.1700134277344,357.0,345.7900085449219,348.1300048828125,348.1300048828125,405300
2020-12-10,337.8399963378906,355.1499938964844,337.8299865722656,353.7300109863281,353.7300109863281,417600
2020-12-11,350.75,355.1000061035156,348.3599853515625,349.8999938964844,349.8999938964844,307900
2020-12-14,356.6199951171875,357.0,349.4800109863281,349.489990234375,349.489990234375,416100
2020-12-15,355.8299865722656,359.79998779296875,353.20001220703125,357.20001220703125,357.20001220703125,308900
2020-12-16,357.3299865722656,358.8399963378906,350.0899963378906,358.3399963378906,358.3399963378906,440200
2020-12-17,359.2699890136719,365.2799987792969,356.1600036621094,364.8599853515625,364.8599853515625,312500
2020-12-18,365.0,366.1000061035156,353.0299987792969,357.79998779296875,357.79998779296875,788800
2020-12-21,359.4200134277344,368.04998779296875,355.3699951171875,367.5,367.5,348100
2020-12-22,367.25,372.54998779296875,366.5899963378906,368.20001220703125,368.20001220703125,263700
2020-12-23,371.0,379.7699890136719,368.8500061035156,377.5199890136719,377.5199890136719,299100
2020-12-24,379.92999267578125,379.92999267578125,372.0899963378906,375.989990234375,375.989990234375,75000
2020-12-28,378.9599914550781,381.2200012207031,376.1400146484375,378.010009765625,378.010009765625,230000
2020-12-29,377.05999755859375,378.0199890136719,371.0,376.0,376.0,198700
2020-12-30,376.5,383.8500061035156,376.05999755859375,383.54998779296875,383.54998779296875,181400
2020-12-31,379.45001220703125,389.05999755859375,379.45001220703125,387.8299865722656,387.8299865722656,183800
2021-01-04,385.6600036621094,392.0,378.75,387.3399963378906,387.3399963378906,428600
2021-01-05,382.32000732421875,388.04998779296875,376.3999938964844,386.1600036621094,386.1600036621094,635700
2021-01-06,393.5,418.3599853515625,390.42999267578125,415.510009765625,415.510009765625,599000
2021-01-07,423.239990234375,437.55999755859375,421.510009765625,431.3399963378906,431.3399963378906,656600
2021-01-08,433.1499938964844,433.1499938964844,412.2300109863281,424.0299987792969,424.0299987792969,560200
2021-01-11,420.8699951171875,434.4599914550781,419.79998779296875,434.05999755859375,434.05999755859375,301400
2021-01-12,434.4100036621094,448.5199890136719,430.1199951171875,446.7200012207031,446.7200012207031,541900
2021-01-13,448.260009765625,449.9200134277344,438.07000732421875,442.19000244140625,442.19000244140625,559700
2021-01-14,445.0,474.3999938964844,443.3500061035156,465.6300048828125,465.6300048828125,720100
2021-01-15,462.7900085449219,466.3399963378906,450.94000244140625,461.42999267578125,461.42999267578125,558300
2021-01-19,471.1700134277344,474.8999938964844,461.2300109863281,470.6600036621094,470.6600036621094,533400
2021-01-20,476.0199890136719,477.1199951171875,457.510009765625,462.7099914550781,462.7099914550781,620400
2021-01-21,464.5799865722656,465.69000244140625,453.1099853515625,455.5899963378906,455.5899963378906,575700
2021-01-22,480.19000244140625,497.8500061035156,473.8500061035156,480.1499938964844,480.1499938964844,710700
2021-01-25,477.94000244140625,482.0,467.05999755859375,480.75,480.75,440200
2021-01-26,483.9700012207031,488.6499938964844,479.82000732421875,482.1099853515625,482.1099853515625,419300
2021-01-27,465.1000061035156,473.3299865722656,447.3699951171875,448.1000061035156,448.1000061035156,707300
2021-01-28,456.6199951171875,459.92999267578125,449.70001220703125,451.9599914550781,451.9599914550781,686900
2021-01-29,449.3599853515625,457.4200134277344,435.7699890136719,437.7799987792969,437.7799987792969,691100
2021-02-01,444.6600036621094,458.5,438.0299987792969,456.5299987792969,456.5299987792969,786200
2021-02-02,462.79998779296875,474.3800048828125,460.57000732421875,468.1099853515625,468.1099853515625,406800
2021-02-03,467.1199951171875,474.4200134277344,464.1000061035156,472.32000732421875,472.32000732421875,319000
2021-02-04,470.5,493.4200134277344,468.2099914550781,489.489990234375,489.489990234375,456500
2021-02-05,495.9599914550781,497.3500061035156,483.5899963378906,490.9100036621094,490.9100036621094,273700
2021-02-08,489.260009765625,504.8999938964844,489.260009765625,504.1600036621094,504.1600036621094,347500
2021-02-09,501.5,509.70001220703125,501.0,504.95001220703125,504.95001220703125,324600
2021-02-10,507.6499938964844,508.55999755859375,495.0,500.989990234375,500.989990234375,407900
2021-02-11,503.57000732421875,509.3299865722656,491.92999267578125,500.3900146484375,500.3900146484375,247600
2021-02-12,502.260009765625,507.4700012207031,499.55999755859375,506.5,506.5,230900
2021-02-16,510.0,528.52001953125,509.6499938964844,525.1500244140625,525.1500244140625,330800
2021-02-17,519.75,532.0700073242188,516.2899780273438,530.1199951171875,530.1199951171875,378700
2021-02-18,529.4099731445312,530.489990234375,514.22998046875,522.239990234375,522.239990234375,245700
2021-02-19,525.1799926757812,540.9099731445312,525.1799926757812,540.4000244140625,540.4000244140625,284900
2021-02-22,540.77001953125,545.3900146484375,534.27001953125,536.72998046875,536.72998046875,402700
2021-02-23,535.239990234375,535.239990234375,495.6300048828125,522.8599853515625,522.8599853515625,544800
2021-02-24,525.0,540.27001953125,519.27001953125,540.1300048828125,540.1300048828125,327200
2021-02-25,548.0,550.4000244140625,520.3900146484375,523.1300048828125,523.1300048828125,294400
2021-02-26,514.280029296875,524.239990234375,504.5899963378906,505.3599853515625,505.3599853515625,542700
2021-03-01,518.47998046875,538.530029296875,514.6900024414062,531.25,531.25,452200
2021-03-02,528.5599975585938,533.3400268554688,520.4600219726562,521.25,521.25,233500
2021-03-03,528.260009765625,530.8200073242188,513.4199829101562,514.469970703125,514.469970703125,273700
2021-03-04,511.2900085449219,518.1199951171875,486.1300048828125,502.489990234375,502.489990234375,353800
2021-03-05,514.4000244140625,514.4000244140625,470.8699951171875,507.8800048828125,507.8800048828125,466800
2021-03-08,515.4000244140625,523.4099731445312,510.5199890136719,511.1499938964844,511.1499938964844,516000
2021-03-09,505.6600036621094,511.3299865722656,497.4200134277344,508.260009765625,508.260009765625,726600
2021-03-10,511.8500061035156,530.7999877929688,510.760009765625,529.1300048828125,529.1300048828125,426500
2021-03-11,528.7000122070312,555.27001953125,528.7000122070312,551.6300048828125,551.6300048828125,540700
2021-03-12,557.4500122070312,560.1500244140625,538.8200073242188,548.5700073242188,548.5700073242188,421700
2021-03-15,547.739990234375,551.4500122070312,535.280029296875,551.1199951171875,551.1199951171875,566800
2021-03-16,548.989990234375,548.989990234375,533.02001953125,539.8499755859375,539.8499755859375,421600
2021-03-17,547.0499877929688,547.0499877929688,531.030029296875,544.6400146484375,544.6400146484375,531800
2021-03-18,549.530029296875,577.0599975585938,542.97998046875,550.47998046875,550.47998046875,646700
2021-03-19,537.5900268554688,552.280029296875,517.9299926757812,544.6099853515625,544.6099853515625,1270600
2021-03-22,545.0599975585938,545.3300170898438,508.2200012207031,511.760009765625,511.760009765625,689100
2021-03-23,501.0,509.17999267578125,494.5,496.8500061035156,496.8500061035156,1385300
2021-03-24,503.0,505.95001220703125,485.9100036621094,487.4200134277344,487.4200134277344,1354300
2021-03-25,480.4700012207031,498.6499938964844,471.739990234375,495.6499938964844,495.6499938964844,683400
2021-03-26,500.7699890136719,501.0,478.80999755859375,491.9800109863281,491.9800109863281,690200
2021-03-29,479.7799987792969,488.7300109863281,467.2200012207031,469.3900146484375,469.3900146484375,769500
2021-03-30,469.5400085449219,493.9100036621094,469.5400085449219,490.6600036621094,490.6600036621094,600500
2021-03-31,487.0899963378906,501.44000244140625,486.8800048828125,493.6600036621094,493.6600036621094,787100
2021-04-01,485.6300048828125,490.260009765625,477.3900146484375,483.3299865722656,483.3299865722656,926900
2021-04-05,492.5199890136719,498.4599914550781,485.2799987792969,490.0199890136719,490.0199890136719,386400
2021-04-06,494.9200134277344,497.0,488.2699890136719,489.80999755859375,489.80999755859375,332100
2021-04-07,492.3999938964844,494.1199951171875,484.1700134277344,484.5899963378906,484.5899963378906,225100
2021-04-08,483.17999267578125,490.3599853515625,474.20001220703125,490.0799865722656,490.0799865722656,375000
2021-04-09,488.2200012207031,497.8599853515625,488.2200012207031,497.69000244140625,497.69000244140625,287900
2021-04-12,500.0,502.3599853515625,495.5199890136719,500.6499938964844,500.6499938964844,397600
2021-04-13,501.6400146484375,503.510009765625,492.94000244140625,498.1400146484375,498.1400146484375,476700
2021-04-14,494.4800109863281,510.57000732421875,491.3599853515625,507.0,507.0,442700
2021-04-15,512.6900024414062,512.7000122070312,497.7099914550781,511.7099914550781,511.7099914550781,594800
2021-04-16,521.8499755859375,521.8499755859375,512.2899780273438,518.9400024414062,518.9400024414062,457300
2021-04-19,518.5,530.8499755859375,517.3599853515625,519.260009765625,519.260009765625,723900
2021-04-20,517.3499755859375,519.2899780273438,501.42999267578125,507.7099914550781,507.7099914550781,697200
2021-04-21,500.95001220703125,530.1799926757812,500.95001220703125,528.0,528.0,832000
2021-04-22,531.72998046875,531.72998046875,516.989990234375,518.989990234375,518.989990234375,540100
2021-04-23,530.0,585.25,529.3699951171875,564.219970703125,564.219970703125,996900
2021-04-26,564.3800048828125,579.3900146484375,556.0599975585938,572.9299926757812,572.9299926757812,498400
2021-04-27,572.4199829101562,576.5900268554688,565.2000122070312,575.9000244140625,575.9000244140625,426600
2021-04-28,573.72998046875,579.0,569.52001953125,571.8099975585938,571.8099975585938,362200
2021-04-29,580.3599853515625,586.780029296875,572.2899780273438,580.2000122070312,580.2000122070312,421300
2021-04-30,571.5,585.2999877929688,567.02001953125,571.8300170898438,571.8300170898438,403400
2021-05-03,577.530029296875,580.1099853515625,564.0599975585938,564.6300048828125,564.6300048828125,344900
2021-05-04,560.5,573.510009765625,551.7000122070312,572.9299926757812,572.9299926757812,492300
2021-05-05,573.9099731445312,585.3400268554688,565.2100219726562,581.5900268554688,581.5900268554688,302100
2021-05-06,581.0,583.25,568.4400024414062,578.9600219726562,578.9600219726562,296000
2021-05-07,575.0,589.4099731445312,570.1900024414062,587.97998046875,587.97998046875,335400
2021-05-10,586.8699951171875,592.3400268554688,575.8800048828125,575.9000244140625,575.9000244140625,418600
2021-05-11,570.3200073242188,586.3900146484375,557.1500244140625,583.9000244140625,583.9000244140625,585700
2021-05-12,589.760009765625,595.9000244140625,545.3099975585938,547.27001953125,547.27001953125,520100
2021-05-13,553.3800048828125,566.97998046875,547.6900024414062,557.5599975585938,557.5599975585938,320600
2021-05-14,561.0800170898438,580.0599975585938,555.9199829101562,578.4199829101562,578.4199829101562,315800
2021-05-17,578.4199829101562,580.6699829101562,568.969970703125,577.5399780273438,577.5399780273438,145500
2021-05-18,585.75,587.8599853515625,573.3599853515625,575.4600219726562,575.4600219726562,466600
2021-05-19,563.3800048828125,563.3800048828125,542.7000122070312,562.9400024414062,562.9400024414062,377100
2021-05-20,562.97998046875,566.4600219726562,551.5399780273438,559.8099975585938,559.8099975585938,293200
2021-05-21,560.989990234375,579.739990234375,560.0800170898438,569.8699951171875,569.8699951171875,254300
2021-05-24,574.27001953125,579.7999877929688,569.219970703125,575.260009765625,575.260009765625,267800
2021-05-25,578.9199829101562,587.8599853515625,568.5,568.5399780273438,568.5399780273438,297200
2021-05-26,569.6500244140625,581.6699829101562,569.6500244140625,579.7100219726562,579.7100219726562,310700
2021-05-27,582.1400146484375,586.27001953125,576.760009765625,584.6900024414062,584.6900024414062,476800
2021-05-28,587.2899780273438,588.4500122070312,574.9199829101562,582.8900146484375,582.8900146484375,212800
2021-06-01,591.5,596.8200073242188,586.7899780273438,590.0700073242188,590.0700073242188,266500
2021-06-02,589.9600219726562,591.8599853515625,584.969970703125,587.9400024414062,587.9400024414062,265400
2021-06-03,587.2899780273438,598.6400146484375,583.97998046875,589.2100219726562,589.2100219726562,251400
2021-06-04,588.719970703125,597.4500122070312,586.6099853515625,596.0599975585938,596.0599975585938,201300
2021-06-07,599.2999877929688,603.3900146484375,594.4099731445312,602.3800048828125,602.3800048828125,233700
2021-06-08,603.219970703125,608.8400268554688,594.260009765625,606.8300170898438,606.8300170898438,280800
2021-06-09,605.9199829101562,606.9400024414062,590.6599731445312,594.22998046875,594.22998046875,346300
2021-06-10,602.1099853515625,604.9500122070312,565.4000244140625,566.469970703125,566.469970703125,540100
2021-06-11,572.1500244140625,577.8400268554688,560.6699829101562,561.7899780273438,561.7899780273438,501500
2021-06-14,553.72998046875,559.239990234375,540.239990234375,545.739990234375,545.739990234375,634300
2021-06-15,546.4600219726562,552.1699829101562,542.0,550.22998046875,550.22998046875,368100
2021-06-16,549.2000122070312,569.1699829101562,540.72998046875,567.0599975585938,567.0599975585938,556600
2021-06-17,570.02001953125,573.97998046875,539.8699951171875,545.3800048828125,545.3800048828125,421300
2021-06-18,538.75,544.6099853515625,529.2999877929688,530.9600219726562,530.9600219726562,749300
2021-06-21,537.9099731445312,555.1500244140625,537.3300170898438,553.469970703125,553.469970703125,341000
2021-06-22,553.9400024414062,560.3900146484375,544.22998046875,556.22998046875,556.22998046875,267500
2021-06-23,557.6500244140625,563.9600219726562,553.1400146484375,560.1599731445312,560.1599731445312,231300
2021-06-24,564.5399780273438,566.280029296875,558.010009765625,561.0399780273438,561.0399780273438,432900
2021-06-25,567.4000244140625,568.1699829101562,561.0399780273438,564.7100219726562,564.7100219726562,427600
2021-06-28,565.010009765625,565.2999877929688,552.5499877929688,556.8800048828125,556.8800048828125,276000
2021-06-29,564.5499877929688,568.739990234375,553.8900146484375,556.8900146484375,556.8900146484375,170000
2021-06-30,551.8499755859375,561.52001953125,551.6300048828125,556.4299926757812,556.4299926757812,353600
2021-07-01,561.9099731445312,569.4299926757812,560.469970703125,564.8800048828125,564.8800048828125,544800
2021-07-02,565.0,568.0,555.6400146484375,565.2100219726562,565.2100219726562,338400
2021-07-06,563.0399780273438,563.8800048828125,542.4600219726562,550.010009765625,550.010009765625,1038700
2021-07-07,547.4000244140625,556.4600219726562,543.6699829101562,551.6400146484375,551.6400146484375,285600
2021-07-08,540.1400146484375,552.1300048828125,536.97998046875,544.8699951171875,544.8699951171875,358400
2021-07-09,552.0,576.6799926757812,550.7999877929688,575.239990234375,575.239990234375,436000
2021-07-12,574.3800048828125,597.3200073242188,570.4199829101562,593.6599731445312,593.6599731445312,487800
2021-07-13,588.02001953125,588.02001953125,572.3099975585938,578.8499755859375,578.8499755859375,278500
2021-07-14,582.2899780273438,590.0900268554688,569.4299926757812,580.22998046875,580.22998046875,384300
2021-07-15,574.3800048828125,591.3699951171875,569.4099731445312,580.72998046875,580.72998046875,389700
2021-07-16,580.7000122070312,581.989990234375,556.5700073242188,561.760009765625,561.760009765625,431900
2021-07-19,546.6099853515625,550.9299926757812,531.25,534.9500122070312,534.9500122070312,439300
2021-07-20,536.760009765625,565.760009765625,536.760009765625,561.6500244140625,561.6500244140625,354400
2021-07-21,568.969970703125,577.7000122070312,567.030029296875,574.0,574.0,247200
2021-07-22,575.3699951171875,576.7999877929688,563.6900024414062,569.3200073242188,569.3200073242188,286400
2021-07-23,564.510009765625,578.969970703125,560.2100219726562,570.8699951171875,570.8699951171875,422100
2021-07-26,571.9400024414062,577.4500122070312,558.1900024414062,564.9600219726562,564.9600219726562,294300
2021-07-27,560.0,560.1699829101562,547.0700073242188,554.3200073242188,554.3200073242188,267900
2021-07-28,558.3599853515625,568.3499755859375,551.8800048828125,561.7000122070312,561.7000122070312,231300
2021-07-29,565.1500244140625,571.010009765625,558.0900268554688,566.7100219726562,566.7100219726562,252000
2021-07-30,561.27001953125,568.1300048828125,548.219970703125,549.9600219726562,549.9600219726562,323700
2021-08-02,554.27001953125,567.4600219726562,542.1400146484375,544.1799926757812,544.1799926757812,284300
2021-08-03,548.0,549.469970703125,538.5599975585938,548.4500122070312,548.4500122070312,224600
2021-08-04,542.8200073242188,554.9400024414062,542.8200073242188,548.0399780273438,548.0399780273438,233200
2021-08-05,552.5999755859375,569.3200073242188,552.3900146484375,569.2899780273438,569.2899780273438,237100
2021-08-06,576.6500244140625,590.0499877929688,570.2899780273438,589.7000122070312,589.7000122070312,369900
2021-08-09,584.4099731445312,598.4199829101562,580.1900024414062,587.02001953125,587.02001953125,234700
2021-08-10,565.5,581.6500244140625,561.3300170898438,580.7100219726562,580.7100219726562,2021600
2021-08-11,583.1199951171875,594.75,577.52001953125,594.3200073242188,594.3200073242188,1233200
2021-08-12,595.0,601.3499755859375,588.22998046875,590.9500122070312,590.9500122070312,534400
2021-08-13,592.0399780273438,592.0399780273438,577.6699829101562,581.72998046875,581.72998046875,264800
2021-08-16,575.4099731445312,582.5399780273438,567.6400146484375,581.3800048828125,581.3800048828125,244900
2021-08-17,574.8900146484375,582.469970703125,557.4099731445312,562.9400024414062,562.9400024414062,376400
2021-08-18,561.0,568.3800048828125,555.4099731445312,556.3200073242188,556.3200073242188,303800
2021-08-19,547.52001953125,553.47998046875,535.77001953125,542.6500244140625,542.6500244140625,366200
2021-08-20,545.1099853515625,552.0900268554688,543.97998046875,550.9500122070312,550.9500122070312,243500
2021-08-23,555.7899780273438,566.1500244140625,555.7899780273438,558.3599853515625,558.3599853515625,374700
2021-08-24,564.2899780273438,571.75,564.2899780273438,568.3800048828125,568.3800048828125,307300
2021-08-25,569.8499755859375,580.7899780273438,568.8900146484375,572.0,572.0,223900
2021-08-26,571.010009765625,575.0800170898438,560.22998046875,560.760009765625,560.760009765625,290400
2021-08-27,563.3099975585938,577.0700073242188,562.989990234375,574.47998046875,574.47998046875,313400
2021-08-30,573.8300170898438,576.8300170898438,559.510009765625,559.7000122070312,559.7000122070312,210000
2021-08-31,562.4000244140625,564.9500122070312,552.3800048828125,559.5,559.5,395600
2021-09-01,562.0,565.2000122070312,555.7899780273438,564.5900268554688,564.5900268554688,306600
2021-09-02,565.9099731445312,575.6300048828125,564.1199951171875,569.6799926757812,569.6799926757812,325600
2021-09-03,571.7000122070312,576.3099975585938,566.969970703125,571.510009765625,571.510009765625,213100
2021-09-07,577.8099975585938,592.0700073242188,575.5800170898438,586.0,586.0,404500
2021-09-08,584.3400268554688,592.2000122070312,582.1799926757812,585.8699951171875,585.8699951171875,310900
2021-09-09,588.0,598.0,585.9600219726562,589.6300048828125,589.6300048828125,327700
2021-09-10,595.3699951171875,597.4500122070312,581.9600219726562,591.5999755859375,591.5999755859375,317800
2021-09-13,599.489990234375,604.3699951171875,592.0,602.2100219726562,602.2100219726562,487900
2021-09-14,602.2100219726562,607.1799926757812,578.260009765625,584.4400024414062,584.4400024414062,378100
2021-09-15,585.0,599.5,584.5700073242188,597.8900146484375,597.8900146484375,395500
2021-09-16,602.6300048828125,615.27001953125,600.5800170898438,608.4500122070312,608.4500122070312,388800
2021-09-17,613.4299926757812,623.0,605.0,610.4099731445312,610.4099731445312,681000
2021-09-20,591.0700073242188,598.2000122070312,574.239990234375,587.6300048828125,587.6300048828125,592500
2021-09-21,593.27001953125,598.9299926757812,579.9000244140625,593.1699829101562,593.1699829101562,332900
2021-09-22,599.739990234375,614.7000122070312,597.97998046875,607.8300170898438,607.8300170898438,321200
2021-09-23,611.780029296875,643.1699829101562,611.780029296875,642.1500244140625,642.1500244140625,469600
2021-09-24,636.8300170898438,653.5399780273438,636.8300170898438,649.9600219726562,649.9600219726562,538400
2021-09-27,654.010009765625,677.1400146484375,650.010009765625,674.4099731445312,674.4099731445312,494600
2021-09-28,673.0,676.719970703125,653.1599731445312,654.0,654.0,385400
2021-09-29,658.3699951171875,663.8599853515625,652.2999877929688,655.989990234375,655.989990234375,237300
2021-09-30,663.1500244140625,672.0999755859375,645.8400268554688,646.8800048828125,646.8800048828125,387700
2021-10-01,650.0,669.5700073242188,648.0700073242188,664.530029296875,664.530029296875,281100
2021-10-04,663.989990234375,669.0,645.72998046875,649.3499755859375,649.3499755859375,340700
2021-10-05,657.9099731445312,669.1799926757812,652.0700073242188,665.3800048828125,665.3800048828125,358700
2021-10-06,654.0399780273438,663.9199829101562,643.219970703125,659.8499755859375,659.8499755859375,441200
2021-10-07,670.9299926757812,679.0,663.280029296875,665.5599975585938,665.5599975585938,258700
2021-10-08,670.5900268554688,670.9500122070312,663.0900268554688,670.489990234375,670.489990234375,316500
2021-10-11,678.0,692.2100219726562,666.469970703125,666.510009765625,666.510009765625,367300
2021-10-12,663.3499755859375,666.9400024414062,650.2899780273438,659.0900268554688,659.0900268554688,307500
2021-10-13,659.0900268554688,668.0999755859375,647.8499755859375,667.719970703125,667.719970703125,243200
2021-10-14,676.760009765625,685.6400146484375,673.0,683.8900146484375,683.8900146484375,341400
2021-10-15,694.0599975585938,695.5900268554688,679.1599731445312,690.3300170898438,690.3300170898438,317800
2021-10-18,685.989990234375,697.9500122070312,685.989990234375,696.0800170898438,696.0800170898438,329700
2021-10-19,698.3800048828125,701.010009765625,692.3800048828125,699.9199829101562,699.9199829101562,275500
2021-10-20,698.7000122070312,705.7100219726562,697.0,705.27001953125,705.27001953125,275700
2021-10-21,704.2899780273438,707.4199829101562,693.7100219726562,705.1400146484375,705.1400146484375,333900
2021-10-22,720.0,759.02001953125,720.0,753.1199951171875,753.1199951171875,652700
2021-10-25,755.3200073242188,757.6599731445312,745.469970703125,746.010009765625,746.010009765625,265100
2021-10-26,747.3400268554688,751.8400268554688,740.030029296875,745.3200073242188,745.3200073242188,232700
2021-10-27,738.5399780273438,738.5399780273438,706.989990234375,708.1500244140625,708.1500244140625,396700
2021-10-28,710.0,713.5,698.9500122070312,710.489990234375,710.489990234375,344300
2021-10-29,713.75,722.5499877929688,711.9099731445312,717.4000244140625,717.4000244140625,407400
2021-11-01,724.1900024414062,732.3699951171875,718.4500122070312,727.989990234375,727.989990234375,316100
2021-11-02,728.3900146484375,742.239990234375,727.75,740.4400024414062,740.4400024414062,299200
2021-11-03,739.6900024414062,756.77001953125,737.1099853515625,755.030029296875,755.030029296875,310700
2021-11-04,758.8499755859375,761.1099853515625,739.6799926757812,751.1799926757812,751.1799926757812,275000
2021-11-05,761.47998046875,762.9500122070312,737.4500122070312,747.52001953125,747.52001953125,216200
2021-11-08,750.77001953125,755.72998046875,735.0599975585938,742.0499877929688,742.0499877929688,211400
2021-11-09,736.0900268554688,750.9400024414062,734.010009765625,750.469970703125,750.469970703125,294200
2021-11-10,750.0,754.6400146484375,739.489990234375,741.9199829101562,741.9199829101562,269900
2021-11-11,746.1300048828125,749.5999755859375,739.1300048828125,741.969970703125,741.969970703125,137000
2021-11-12,741.969970703125,745.3699951171875,728.2000122070312,743.9000244140625,743.9000244140625,249200
2021-11-15,746.0800170898438,756.1400146484375,744.02001953125,747.989990234375,747.989990234375,262500
2021-11-16,746.4600219726562,763.219970703125,742.4099731445312,754.6500244140625,754.6500244140625,312100
2021-11-17,754.47998046875,756.4000244140625,735.3599853515625,745.260009765625,745.260009765625,250700
2021-11-18,750.0,754.8400268554688,742.489990234375,744.969970703125,744.969970703125,209400
2021-11-19,739.5399780273438,740.97998046875,715.4199829101562,727.7899780273438,727.7899780273438,470800
2021-11-22,735.3200073242188,755.0,735.3200073242188,741.2000122070312,741.2000122070312,378500
2021-11-23,740.0800170898438,745.1799926757812,727.1400146484375,737.3099975585938,737.3099975585938,455900
2021-11-24,732.9400024414062,742.2899780273438,728.2000122070312,740.4500122070312,740.4500122070312,233500
2021-11-26,715.3499755859375,721.77001953125,700.02001953125,714.1900024414062,714.1900024414062,274400
2021-11-29,724.8599853515625,733.25,716.9600219726562,724.5,724.5,304800
2021-11-30,719.489990234375,720.9199829101562,687.77001953125,692.3300170898438,692.3300170898438,748700
2021-12-01,702.489990234375,723.3499755859375,675.0700073242188,675.5900268554688,675.5900268554688,455100
2021-12-02,684.469970703125,716.010009765625,680.5700073242188,712.2000122070312,712.2000122070312,381400
2021-12-03,713.7899780273438,719.219970703125,661.6400146484375,674.5700073242188,674.5700073242188,514800