Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,108.83000183105469,110.25,107.44999694824219,108.13999938964844,103.36087036132812,551300
2020-07-27,107.98999786376953,108.91999816894531,107.43000030517578,108.87000274658203,104.05860900878906,485200
2020-07-28,108.58000183105469,109.86000061035156,108.58000183105469,109.2699966430664,104.44091796875,491300
2020-07-29,109.7300033569336,110.62999725341797,109.11000061035156,110.48999786376953,105.60700225830078,565300
2020-07-30,110.0199966430664,110.44000244140625,108.5199966430664,109.3499984741211,104.51738739013672,588600
2020-07-31,109.20999908447266,109.51000213623047,107.8499984741211,109.3499984741211,104.51738739013672,1773200
2020-08-03,109.72000122070312,111.36000061035156,109.11000061035156,110.97000122070312,106.0657958984375,578100
2020-08-04,110.66999816894531,114.0199966430664,110.41000366210938,113.26000213623047,108.25459289550781,888200
2020-08-05,113.12999725341797,113.12999725341797,110.79000091552734,111.13999938964844,106.22827911376953,849100
2020-08-06,111.11000061035156,111.91000366210938,110.13999938964844,110.29000091552734,105.41584777832031,554100
2020-08-07,109.94000244140625,111.43000030517578,109.76000213623047,111.05000305175781,106.14225006103516,751200
2020-08-10,111.43000030517578,113.12999725341797,111.25,112.83999633789062,107.85315704345703,816300
2020-08-11,113.11000061035156,114.06999969482422,112.16999816894531,112.70999908447266,107.72889709472656,746100
2020-08-12,113.43000030517578,115.72000122070312,113.18000030517578,114.95999908447266,109.87946319580078,680700
2020-08-13,114.06999969482422,115.16000366210938,113.55999755859375,114.62999725341797,110.4285659790039,650200
2020-08-14,114.25,115.3499984741211,113.66999816894531,113.97000122070312,109.79277038574219,666300
2020-08-17,113.83000183105469,114.37000274658203,113.4800033569336,113.5,109.3399887084961,1370800
2020-08-18,113.5999984741211,114.77999877929688,112.61000061035156,113.91999816894531,109.74459075927734,644900
2020-08-19,111.43000030517578,112.7300033569336,110.45999908447266,111.36000061035156,107.2784194946289,1026300
2020-08-20,111.61000061035156,112.55999755859375,111.31999969482422,111.9000015258789,107.79862976074219,570900
2020-08-21,111.91999816894531,112.5,110.66000366210938,112.08999633789062,107.9816665649414,905100
2020-08-24,112.2699966430664,113.62999725341797,110.7699966430664,112.98999786376953,108.84868621826172,839500
2020-08-25,120.0,123.44000244140625,117.23999786376953,120.75,116.32426452636719,3560900
2020-08-26,122.1500015258789,122.97000122070312,120.38999938964844,121.7300033569336,117.26834869384766,994000
2020-08-27,121.45999908447266,123.30000305175781,120.8499984741211,120.91999816894531,116.488037109375,700600
2020-08-28,121.01000213623047,121.01000213623047,118.56999969482422,119.6500015258789,115.26457977294922,789800
2020-08-31,119.19999694824219,120.69999694824219,119.01000213623047,120.18000030517578,115.77515411376953,824400
2020-09-01,119.9800033569336,119.9800033569336,117.43000030517578,117.95999908447266,113.63652038574219,694400
2020-09-02,117.5199966430664,121.2699966430664,117.37000274658203,120.8499984741211,116.42059326171875,778700
2020-09-03,120.4800033569336,121.81999969482422,117.12000274658203,118.2300033569336,113.89662170410156,784500
2020-09-04,118.44000244140625,119.62999725341797,117.02999877929688,117.55999755859375,113.25117492675781,692900
2020-09-08,117.55999755859375,118.12000274658203,113.6500015258789,114.16000366210938,109.9758071899414,945700
2020-09-09,115.02999877929688,117.0199966430664,114.3499984741211,115.76000213623047,111.51715087890625,873600
2020-09-10,114.87999725341797,115.06999969482422,112.43000030517578,113.08000183105469,108.93537902832031,966200
2020-09-11,113.16999816894531,113.91000366210938,111.77999877929688,113.30999755859375,109.15694427490234,699900
2020-09-14,113.48999786376953,114.1500015258789,113.12000274658203,113.45999908447266,109.30145263671875,572600
2020-09-15,113.75,113.83000183105469,112.27999877929688,112.4000015258789,108.28030395507812,550300
2020-09-16,111.66000366210938,112.66000366210938,110.30000305175781,110.81999969482422,106.75821685791016,1117700
2020-09-17,110.41999816894531,111.18000030517578,108.8499984741211,109.9800033569336,105.94900512695312,1178200
2020-09-18,109.80000305175781,110.9800033569336,109.04000091552734,109.38999938964844,105.38062286376953,971300
2020-09-21,108.87000274658203,111.1500015258789,108.0999984741211,109.79000091552734,105.7659683227539,1148400
2020-09-22,110.13999938964844,111.87999725341797,109.62000274658203,109.87999725341797,105.85266876220703,1136600
2020-09-23,110.56999969482422,111.04000091552734,108.1500015258789,108.29000091552734,104.3209457397461,935200
2020-09-24,108.55000305175781,111.33999633789062,108.1500015258789,110.87000274658203,106.80638885498047,770700
2020-09-25,110.87000274658203,112.38999938964844,110.80999755859375,112.1500015258789,108.03947448730469,525700
2020-09-28,112.86000061035156,114.27999877929688,112.62999725341797,113.23999786376953,109.08951568603516,713400
2020-09-29,113.04000091552734,113.70999908447266,112.33999633789062,113.01000213623047,108.86795043945312,389600
2020-09-30,113.62000274658203,116.13999938964844,113.19999694824219,115.5199966430664,111.28594970703125,1115900
2020-10-01,115.08000183105469,116.18000030517578,113.87999725341797,116.0,111.74836730957031,710500
2020-10-02,115.75,117.62000274658203,115.6500015258789,116.47000122070312,112.20113372802734,512800
2020-10-05,116.31999969482422,117.68000030517578,115.47000122070312,117.37999725341797,113.07776641845703,562800
2020-10-06,117.37999725341797,118.75,116.79000091552734,117.5,113.19337463378906,713500
2020-10-07,117.37000274658203,118.18000030517578,116.30999755859375,117.44999694824219,113.14520263671875,617600
2020-10-08,118.0,118.19000244140625,116.4800033569336,117.12999725341797,112.8369369506836,610800
2020-10-09,117.38999938964844,118.75,116.62000274658203,118.68000030517578,114.33012390136719,636500
2020-10-12,119.12000274658203,120.58999633789062,119.12000274658203,119.91999816894531,115.5246810913086,486000
2020-10-13,119.91999816894531,120.93000030517578,119.18000030517578,120.08999633789062,115.6884536743164,460100
2020-10-14,119.52999877929688,120.47000122070312,118.8499984741211,118.97000122070312,114.60950469970703,451000
2020-10-15,118.62000274658203,119.29000091552734,118.01000213623047,118.86000061035156,114.50353240966797,452300
2020-10-16,118.73999786376953,119.25,117.8499984741211,117.87999725341797,113.5594482421875,560700
2020-10-19,117.75,118.25,115.0999984741211,115.20999908447266,110.98731231689453,649500
2020-10-20,115.80999755859375,116.22000122070312,113.9800033569336,114.12000274658203,109.93727111816406,982600
2020-10-21,113.48999786376953,114.94999694824219,112.5199966430664,114.4000015258789,110.20700073242188,1162400
2020-10-22,114.5,116.04000091552734,113.93000030517578,115.62999725341797,111.39191436767578,692200
2020-10-23,116.16000366210938,116.58000183105469,114.87999725341797,115.54000091552734,111.30521392822266,411600
2020-10-26,114.83999633789062,115.54000091552734,114.1500015258789,115.0999984741211,110.88134002685547,672800
2020-10-27,115.20999908447266,115.91000366210938,113.02999877929688,113.0999984741211,108.95465087890625,748300
2020-10-28,112.04000091552734,113.4800033569336,111.12000274658203,111.23999786376953,107.1628189086914,842700
2020-10-29,111.26000213623047,112.87999725341797,109.8499984741211,111.27999877929688,107.20135498046875,1244800
2020-10-30,111.05999755859375,113.0999984741211,110.75,112.19999694824219,108.08763885498047,1301200
2020-11-02,113.70999908447266,117.04000091552734,112.7699966430664,116.66000366210938,112.38417053222656,1196000
2020-11-03,117.23999786376953,118.83000183105469,116.5199966430664,116.9800033569336,112.69244384765625,911300
2020-11-04,117.37999725341797,118.63999938964844,114.5,114.58000183105469,110.38040161132812,759700
2020-11-05,115.5999984741211,118.38999938964844,115.4000015258789,115.80000305175781,111.55569458007812,691300
2020-11-06,116.0199966430664,117.80999755859375,115.58000183105469,116.62000274658203,112.34564208984375,603200
2020-11-09,117.19000244140625,117.80999755859375,112.93000030517578,113.26000213623047,109.1087875366211,977600
2020-11-10,113.4800033569336,117.66999816894531,112.30000305175781,117.56999969482422,113.26081848144531,1057200
2020-11-11,118.20999908447266,119.94000244140625,116.58999633789062,119.80000305175781,115.4090805053711,707500
2020-11-12,118.37999725341797,118.37999725341797,116.5199966430664,117.8499984741211,114.38990783691406,624400
2020-11-13,118.33999633789062,119.38999938964844,117.66000366210938,119.08999633789062,115.59349822998047,305800
2020-11-16,119.5,120.18000030517578,117.94999694824219,120.11000061035156,116.58354949951172,615500
2020-11-17,119.58000183105469,119.81999969482422,118.2300033569336,118.43000030517578,114.952880859375,508900
2020-11-18,118.94999694824219,118.94999694824219,115.72000122070312,115.7699966430664,112.37097930908203,693000
2020-11-19,116.16000366210938,117.38999938964844,114.58999633789062,117.05000305175781,113.6134033203125,624600
2020-11-20,116.63999938964844,117.2699966430664,114.22000122070312,116.2300033569336,112.81746673583984,931200
2020-11-23,116.2300033569336,117.61000061035156,115.80000305175781,116.05000305175781,112.64276123046875,984000
2020-11-24,116.62999725341797,119.13999938964844,114.79000091552734,117.79000091552734,114.33168029785156,1560800
2020-11-25,118.33000183105469,118.69000244140625,116.44000244140625,118.0,114.53550720214844,1458200
2020-11-27,118.0,118.22000122070312,115.97000122070312,116.5,113.07955169677734,402000
2020-11-30,116.30000305175781,117.22000122070312,115.11000061035156,117.19999694824219,113.75898742675781,1380800
2020-12-01,117.37000274658203,117.8499984741211,115.7699966430664,116.91999816894531,113.48722076416016,800300
2020-12-02,116.3499984741211,117.19000244140625,114.18000030517578,114.87000274658203,111.49739837646484,1045300
2020-12-03,114.30999755859375,116.5999984741211,114.18000030517578,116.4800033569336,113.06013488769531,1327000
2020-12-04,116.51000213623047,117.7300033569336,116.20999908447266,117.3499984741211,113.90458679199219,743400
2020-12-07,116.79000091552734,117.54000091552734,115.75,117.05999755859375,113.62310028076172,860800
2020-12-08,116.76000213623047,118.19000244140625,116.02999877929688,117.52999877929688,114.07930755615234,1027400
2020-12-09,117.23999786376953,118.30000305175781,116.16999816894531,118.05999755859375,114.59374237060547,823700
2020-12-10,118.33999633789062,118.73999786376953,115.86000061035156,115.87000274658203,112.46804809570312,1139700
2020-12-11,115.36000061035156,116.05000305175781,114.72000122070312,115.16999816894531,111.78858947753906,1050900
2020-12-14,115.29000091552734,115.44000244140625,112.80000305175781,113.25,109.92496490478516,1723400
2020-12-15,113.30000305175781,113.93000030517578,112.6500015258789,113.45999908447266,110.1288070678711,1291800
2020-12-16,114.26000213623047,115.63999938964844,113.7300033569336,113.83000183105469,110.4879379272461,1156800
2020-12-17,113.97000122070312,115.47000122070312,113.7300033569336,115.31999969482422,111.93418884277344,1061900
2020-12-18,115.2300033569336,115.97000122070312,114.58000183105469,115.87999725341797,112.47774505615234,1792900
2020-12-21,115.04000091552734,115.33999633789062,113.91000366210938,114.37999725341797,111.02178955078125,898700
2020-12-22,114.66000366210938,115.18000030517578,113.93000030517578,114.7300033569336,111.36151885986328,865600
2020-12-23,115.37999725341797,116.25,114.8499984741211,115.16999816894531,111.78858947753906,487500
2020-12-24,115.04000091552734,116.3499984741211,114.98999786376953,116.08999633789062,112.68157958984375,254300
2020-12-28,116.2699966430664,116.33999633789062,114.9000015258789,116.33000183105469,112.91453552246094,535100
2020-12-29,116.22000122070312,117.08999633789062,115.19000244140625,115.33000183105469,111.94389343261719,425300
2020-12-30,115.36000061035156,115.94000244140625,114.45999908447266,114.72000122070312,111.351806640625,417800
2020-12-31,114.79000091552734,115.69000244140625,113.81999969482422,115.5999984741211,112.20596313476562,532600
2021-01-04,115.66999816894531,116.48999786376953,115.05999755859375,115.62999725341797,112.2350845336914,1062100
2021-01-05,115.62000274658203,117.7300033569336,115.58000183105469,117.12999725341797,113.69104766845703,973300
2021-01-06,116.73999786376953,120.0199966430664,116.73999786376953,118.37999725341797,114.90434265136719,954800
2021-01-07,117.91999816894531,119.37000274658203,116.47000122070312,116.8499984741211,113.41925811767578,1196400
2021-01-08,116.66000366210938,117.05000305175781,114.7699966430664,116.12000274658203,112.71070098876953,861300
2021-01-11,116.25,116.76000213623047,114.0199966430664,114.0999984741211,110.75000762939453,866500
2021-01-12,114.13999938964844,114.62999725341797,110.62999725341797,111.2300033569336,107.96427154541016,1535900
2021-01-13,111.30000305175781,112.81999969482422,110.52999877929688,111.55000305175781,108.2748794555664,2271200
2021-01-14,112.22000122070312,113.5199966430664,111.18000030517578,112.55000305175781,109.24552154541016,744900
2021-01-15,112.63999938964844,114.45999908447266,112.3499984741211,114.08999633789062,110.74030303955078,1172400
2021-01-19,114.93000030517578,116.30999755859375,114.19999694824219,115.6500015258789,112.2544937133789,1155100
2021-01-20,115.18000030517578,115.62000274658203,112.41000366210938,114.2300033569336,110.8761978149414,1256000
2021-01-21,114.2300033569336,114.83000183105469,112.91000366210938,113.41999816894531,110.0899658203125,880600
2021-01-22,113.68000030517578,114.7300033569336,112.8499984741211,114.23999786376953,110.8858871459961,1014900
2021-01-25,114.87999725341797,122.27999877929688,114.87999725341797,118.94000244140625,115.44791412353516,1401800
2021-01-26,118.80999755859375,124.16000366210938,118.20999908447266,124.08999633789062,120.44669342041016,1393300
2021-01-27,124.13999938964844,131.69000244140625,123.80000305175781,128.17999267578125,124.41661071777344,2150200
2021-01-28,126.66999816894531,129.57000732421875,117.72000122070312,118.25,114.77816009521484,2356400
2021-01-29,118.26000213623047,121.44999694824219,116.0999984741211,116.41000366210938,112.9921875,3180500
2021-02-01,115.91999816894531,117.69999694824219,114.69000244140625,115.33000183105469,111.94389343261719,1529000
2021-02-02,115.5,115.94000244140625,112.80999755859375,114.7699966430664,111.40033721923828,1057100
2021-02-03,114.55999755859375,115.13999938964844,111.5999984741211,114.4800033569336,111.11885070800781,1010000
2021-02-04,114.4800033569336,115.43000030517578,113.61000061035156,114.08999633789062,110.74030303955078,1026000
2021-02-05,114.44999694824219,115.3499984741211,113.25,114.45999908447266,111.09943389892578,848900
2021-02-08,114.94999694824219,115.55999755859375,113.44999694824219,115.12000274658203,111.74005889892578,811800
2021-02-09,115.68000030517578,116.19000244140625,114.75,115.3499984741211,111.96331024169922,620600
2021-02-10,116.04000091552734,116.19000244140625,114.55000305175781,115.80000305175781,112.40010070800781,734400
2021-02-11,114.51000213623047,115.12000274658203,112.94000244140625,113.97000122070312,111.4903335571289,831500
2021-02-12,113.68000030517578,115.12000274658203,113.08000183105469,115.0999984741211,112.59574890136719,899200
2021-02-16,114.94000244140625,115.08999633789062,112.19999694824219,113.11000061035156,110.64904022216797,1036900
2021-02-17,113.02999877929688,115.7699966430664,112.37000274658203,115.44000244140625,112.9283447265625,1700200
2021-02-18,115.69000244140625,118.86000061035156,115.0,116.68000030517578,114.14136505126953,1311200
2021-02-19,116.72000122070312,116.72000122070312,113.55999755859375,113.76000213623047,111.28490447998047,1118700
2021-02-22,114.08999633789062,114.73999786376953,112.69000244140625,114.2699966430664,111.78379821777344,885700
2021-02-23,115.30000305175781,115.33000183105469,113.19999694824219,114.37999725341797,111.89141082763672,702800
2021-02-24,115.0,115.5,113.18000030517578,113.22000122070312,110.75665283203125,1141200
2021-02-25,115.12999725341797,119.4800033569336,114.58999633789062,115.02999877929688,112.52725982666016,1931800
2021-02-26,115.08999633789062,115.44999694824219,111.91999816894531,112.0,109.56319427490234,1709500
2021-03-01,112.08999633789062,113.58999633789062,111.58999633789062,112.05999755859375,109.62187957763672,1678400
2021-03-02,112.51000213623047,114.1500015258789,112.33000183105469,113.02999877929688,110.57078552246094,1347500
2021-03-03,112.70999908447266,115.20999908447266,112.4000015258789,114.0,111.51968383789062,1294600
2021-03-04,114.87000274658203,117.93000030517578,114.30999755859375,116.22000122070312,113.69137573242188,1515400
2021-03-05,116.48999786376953,120.48999786376953,116.13999938964844,118.33999633789062,115.76525115966797,1917900
2021-03-08,118.29000091552734,121.41000366210938,117.05000305175781,119.7699966430664,117.16413879394531,1133500
2021-03-09,119.16999816894531,121.5,118.6500015258789,118.98999786376953,116.40111541748047,1100800
2021-03-10,119.0,121.70999908447266,117.83000183105469,121.06999969482422,118.43585968017578,966600
2021-03-11,120.36000061035156,121.87000274658203,120.0,120.25,117.63369750976562,1015500
2021-03-12,120.94999694824219,122.7699966430664,120.62999725341797,121.44000244140625,118.79780578613281,1387900
2021-03-15,121.80000305175781,122.87000274658203,121.27999877929688,122.12000274658203,119.4630126953125,772900
2021-03-16,122.0,123.83999633789062,121.75,123.30999755859375,120.62712097167969,1048700
2021-03-17,123.83999633789062,124.69999694824219,122.95999908447266,124.12000274658203,121.41949462890625,1043400
2021-03-18,123.9800033569336,125.30999755859375,123.44999694824219,123.94000244140625,121.24341583251953,1115300
2021-03-19,123.98999786376953,127.62000274658203,123.83999633789062,126.38999938964844,123.64010620117188,2867300
2021-03-22,125.16999816894531,127.30000305175781,124.94000244140625,127.25,124.48139953613281,1059000
2021-03-23,128.0800018310547,128.0800018310547,125.83000183105469,126.45999908447266,123.70858001708984,903500
2021-03-24,124.5999984741211,124.93000030517578,122.27999877929688,123.13999938964844,120.46082305908203,1142500
2021-03-25,124.05999755859375,127.8499984741211,123.33000183105469,126.63999938964844,123.8846664428711,1312400
2021-03-26,126.83999633789062,128.89999389648438,126.58000183105469,128.5,125.7042007446289,1116000
2021-03-29,129.05999755859375,131.57000732421875,128.8800048828125,131.0500030517578,128.19871520996094,1084600
2021-03-30,131.02000427246094,132.3800048828125,127.91999816894531,128.5500030517578,125.75312042236328,1777800
2021-03-31,127.80999755859375,128.07000732421875,125.94999694824219,126.52999877929688,123.77706146240234,1030000
2021-04-01,126.4000015258789,126.4000015258789,123.45999908447266,126.25,123.5031509399414,1413400
2021-04-05,126.51000213623047,128.47999572753906,125.7300033569336,127.08999633789062,124.32487487792969,676100
2021-04-06,127.12999725341797,128.4199981689453,126.44999694824219,127.73999786376953,124.96073150634766,852400
2021-04-07,128.3000030517578,128.64999389648438,127.02999877929688,127.8499984741211,125.0683364868164,724400
2021-04-08,127.26000213623047,128.3800048828125,127.05000305175781,128.1300048828125,125.3422622680664,1014900
2021-04-09,128.17999267578125,128.97000122070312,126.5,128.2100067138672,125.42051696777344,859000
2021-04-12,128.8800048828125,130.0500030517578,128.4600067138672,129.52999877929688,126.7117919921875,1238700
2021-04-13,129.6300048828125,131.08999633789062,129.25,129.80999755859375,126.98570251464844,1176600
2021-04-14,129.8800048828125,129.8800048828125,128.02000427246094,129.07000732421875,126.26180267333984,835600
2021-04-15,129.0,131.0800018310547,129.0,130.7899932861328,127.94436645507812,576200
2021-04-16,131.41000366210938,132.17999267578125,130.50999450683594,131.72000122070312,128.85414123535156,820300
2021-04-19,132.1300048828125,132.67999267578125,130.17999267578125,132.14999389648438,129.2747802734375,670600
2021-04-20,132.02999877929688,134.1199951171875,132.0,132.50999450683594,129.62693786621094,1365300
2021-04-21,132.94000244140625,133.8000030517578,131.8000030517578,133.66000366210938,130.75193786621094,1178200
2021-04-22,133.25999450683594,133.39999389648438,131.8800048828125,132.11000061035156,129.23565673828125,732000
2021-04-23,131.88999938964844,132.11000061035156,129.1999969482422,129.77000427246094,126.94657135009766,778500
2021-04-26,129.72999572753906,130.49000549316406,128.27999877929688,129.77000427246094,126.94657135009766,1028700
2021-04-27,129.77999877929688,131.11000061035156,129.6699981689453,131.0399932861328,128.1889190673828,939100
2021-04-28,131.99000549316406,132.5,130.0800018310547,130.49000549316406,127.65091705322266,901800
2021-04-29,130.4499969482422,133.0399932861328,130.4499969482422,131.94000244140625,129.06936645507812,767500
2021-04-30,131.8800048828125,131.94000244140625,129.80999755859375,130.99000549316406,128.14002990722656,965500
2021-05-03,131.02000427246094,133.2100067138672,130.86000061035156,132.0800018310547,129.206298828125,584600
2021-05-04,132.5,133.3000030517578,131.10000610351562,132.47000122070312,129.5878143310547,617800
2021-05-05,132.10000610351562,135.10000610351562,131.38999938964844,134.83999633789062,131.90626525878906,1179000
2021-05-06,136.13999938964844,138.8699951171875,136.11000061035156,137.41000366210938,134.42034912109375,2020900
2021-05-07,136.1300048828125,137.14999389648438,135.1300048828125,136.60000610351562,133.62796020507812,823800
2021-05-10,137.1300048828125,139.57000732421875,136.72000122070312,138.49000549316406,135.4768524169922,779900
2021-05-11,139.08999633789062,139.13999938964844,135.57000732421875,136.82000732421875,133.8431854248047,849800
2021-05-12,136.8800048828125,137.27000427246094,134.52999877929688,134.8000030517578,131.86712646484375,1098300
2021-05-13,133.07000732421875,136.74000549316406,132.1199951171875,136.19000244140625,134.1223602294922,937900
2021-05-14,136.4199981689453,137.8699951171875,135.2899932861328,135.3300018310547,133.27542114257812,837400
2021-05-17,135.5,136.0800018310547,132.86000061035156,133.50999450683594,131.48304748535156,1241400
2021-05-18,133.32000732421875,134.58999633789062,133.1300048828125,133.72000122070312,131.6898651123047,629100
2021-05-19,133.8800048828125,134.44000244140625,132.47999572753906,134.3000030517578,132.2610626220703,574600
2021-05-20,135.3000030517578,136.0800018310547,134.60000610351562,134.80999755859375,132.76332092285156,568200
2021-05-21,134.61000061035156,136.25999450683594,134.61000061035156,135.50999450683594,133.4526824951172,817200
2021-05-24,135.63999938964844,136.8800048828125,135.1999969482422,135.61000061035156,133.55116271972656,577400
2021-05-25,135.47000122070312,135.8699951171875,133.89999389648438,135.2899932861328,133.23602294921875,661000
2021-05-26,134.94000244140625,135.2899932861328,134.16000366210938,134.5,132.45802307128906,713300
2021-05-27,134.44000244140625,135.19000244140625,132.07000732421875,132.52000427246094,130.50808715820312,1677000
2021-05-28,132.82000732421875,135.57000732421875,132.66000366210938,133.2899932861328,131.26638793945312,1059900
2021-06-01,133.4600067138672,134.7100067138672,132.8300018310547,133.50999450683594,131.48304748535156,1048000
2021-06-02,133.50999450683594,136.3800048828125,133.14999389648438,135.92999267578125,133.86630249023438,1138300
2021-06-03,136.69000244140625,139.4499969482422,136.17999267578125,137.8800048828125,135.78671264648438,1535200
2021-06-04,138.6699981689453,140.64999389648438,137.74000549316406,139.82000732421875,137.697265625,988000
2021-06-07,139.8000030517578,140.16000366210938,136.55999755859375,138.1300048828125,136.0329132080078,899100
2021-06-08,138.1300048828125,138.42999267578125,136.0500030517578,136.8699951171875,134.79202270507812,984500
2021-06-09,135.74000549316406,136.82000732421875,134.72999572753906,135.97000122070312,133.90570068359375,1070400
2021-06-10,136.3300018310547,136.6699981689453,135.30999755859375,135.67999267578125,133.62010192871094,622600
2021-06-11,136.0800018310547,136.35000610351562,135.05999755859375,136.24000549316406,134.17160034179688,526100
2021-06-14,136.24000549316406,136.24000549316406,133.97000122070312,136.10000610351562,134.0337371826172,505200
2021-06-15,136.47000122070312,136.47000122070312,134.5800018310547,134.77999877929688,132.7337646484375,454200
2021-06-16,135.0500030517578,135.39999389648438,133.69000244140625,133.77999877929688,131.7489471435547,688200
2021-06-17,133.9199981689453,134.25,132.30999755859375,133.61000061035156,131.58152770996094,835300
2021-06-18,133.1300048828125,133.19000244140625,130.1300048828125,130.3000030517578,128.32177734375,1372800
2021-06-21,130.67999267578125,131.67999267578125,130.57000732421875,131.1199951171875,129.12933349609375,673200
2021-06-22,131.47999572753906,132.0399932861328,130.3699951171875,130.52000427246094,128.53843688964844,848100
2021-06-23,130.0,130.67999267578125,129.05999755859375,129.05999755859375,127.10060119628906,612000
2021-06-24,128.57000732421875,129.5500030517578,127.25,128.57000732421875,126.61805725097656,574800
2021-06-25,128.10000610351562,129.7899932861328,127.9800033569336,129.4199981689453,127.45513153076172,786100
2021-06-28,129.6999969482422,131.24000549316406,129.2899932861328,130.83999633789062,128.85357666015625,576500
2021-06-29,130.8699951171875,131.72999572753906,129.52000427246094,130.13999938964844,128.16421508789062,608200
2021-06-30,130.14999389648438,131.38999938964844,129.0800018310547,129.57000732421875,127.60287475585938,1303400
2021-07-01,129.35000610351562,131.3000030517578,129.10000610351562,130.0500030517578,128.07559204101562,552700
2021-07-02,130.5800018310547,130.99000549316406,129.39999389648438,129.69000244140625,127.7210464477539,456200
2021-07-06,129.25,129.72999572753906,127.29000091552734,128.5800018310547,126.62789916992188,549000
2021-07-07,128.5,129.7899932861328,128.38999938964844,129.0399932861328,127.08090209960938,577400
2021-07-08,128.72999572753906,130.4600067138672,128.38999938964844,129.52999877929688,127.5634765625,641900
2021-07-09,130.55999755859375,131.39999389648438,129.94000244140625,130.85000610351562,128.86343383789062,584500
2021-07-12,130.1300048828125,130.8300018310547,129.5500030517578,130.39999389648438,128.42025756835938,629200
2021-07-13,130.38999938964844,131.08999633789062,129.22000122070312,129.74000549316406,127.77029418945312,556500
2021-07-14,129.27000427246094,130.91000366210938,129.27000427246094,130.2899932861328,128.31192016601562,624100
2021-07-15,130.38999938964844,132.36000061035156,130.05999755859375,132.02000427246094,130.01568603515625,695600
2021-07-16,132.36000061035156,133.3800048828125,132.02000427246094,133.10000610351562,131.07928466796875,596400
2021-07-19,133.10000610351562,135.47000122070312,132.2100067138672,133.99000549316406,131.9557647705078,980900
2021-07-20,134.8300018310547,136.35000610351562,132.41000366210938,132.50999450683594,130.4982147216797,1012000
2021-07-21,132.47000122070312,132.80999755859375,129.44000244140625,129.5399932861328,127.57331848144531,1115700
2021-07-22,129.4499969482422,129.4499969482422,127.19000244140625,129.22999572753906,127.26802062988281,1562400
2021-07-23,129.5800018310547,130.8300018310547,129.16000366210938,130.5,128.5187530517578,508500
2021-07-26,130.5,131.2899932861328,130.0,130.69000244140625,128.70587158203125,523300
2021-07-27,130.66000366210938,133.2100067138672,130.3800048828125,132.0,129.99598693847656,562000
2021-07-28,131.63999938964844,131.6999969482422,129.60000610351562,130.75999450683594,128.77479553222656,785000
2021-07-29,131.42999267578125,132.32000732421875,131.00999450683594,131.38999938964844,129.39523315429688,751500
2021-07-30,130.8699951171875,132.00999450683594,130.75,131.11000061035156,129.11949157714844,1238400
2021-08-02,131.1199951171875,131.60000610351562,130.1300048828125,131.2899932861328,129.2967529296875,535800
2021-08-03,131.6699981689453,133.9600067138672,131.4199981689453,132.80999755859375,130.79367065429688,889400
2021-08-04,132.77999877929688,133.1999969482422,128.72999572753906,128.8300018310547,126.87409973144531,700800
2021-08-05,129.3300018310547,129.4499969482422,128.14999389648438,128.4199981689453,126.47032165527344,423700
2021-08-06,128.74000549316406,129.2100067138672,127.83999633789062,127.9000015258789,125.95822143554688,689400
2021-08-09,128.14999389648438,129.07000732421875,127.80999755859375,129.00999450683594,127.05136108398438,568700
2021-08-10,128.86000061035156,130.17999267578125,128.4499969482422,130.0,128.02633666992188,448400
2021-08-11,130.41000366210938,131.97000122070312,130.02000427246094,131.2899932861328,129.2967529296875,494000
2021-08-12,130.7100067138672,131.1699981689453,130.0800018310547,130.9199981689453,129.9119873046875,662200
2021-08-13,131.1699981689453,133.33999633789062,131.0500030517578,132.67999267578125,131.65843200683594,513800
2021-08-16,132.88999938964844,133.99000549316406,132.3800048828125,133.60000610351562,132.57135009765625,672200
2021-08-17,133.99000549316406,136.1199951171875,132.77999877929688,135.61000061035156,134.5658721923828,703300
2021-08-18,135.25,135.25,131.5800018310547,131.69000244140625,130.67605590820312,575600
2021-08-19,131.50999450683594,133.5,131.4600067138672,132.3800048828125,131.36074829101562,611300
2021-08-20,132.19000244140625,133.3800048828125,131.16000366210938,131.27999877929688,130.2692108154297,754200
2021-08-23,130.99000549316406,131.6300048828125,129.9499969482422,130.10000610351562,129.09829711914062,614700
2021-08-24,130.0,130.4600067138672,126.61000061035156,127.20999908447266,126.23054504394531,977400
2021-08-25,126.81999969482422,127.88999938964844,126.2300033569336,127.27999877929688,126.30001068115234,1313800
2021-08-26,123.0,126.7300033569336,121.62000274658203,123.91999816894531,122.96587371826172,1991900
2021-08-27,122.75,124.12000274658203,121.93000030517578,123.56999969482422,122.61857604980469,1187300
2021-08-30,123.22000122070312,124.56999969482422,122.08999633789062,122.27999877929688,121.33850860595703,935800
2021-08-31,122.2699966430664,123.91000366210938,121.81999969482422,123.66999816894531,122.71780395507812,1147400
2021-09-01,124.0,124.0,121.0999984741211,122.3499984741211,121.40796661376953,1249100
2021-09-02,122.3499984741211,123.43000030517578,121.45999908447266,121.98999786376953,121.05073547363281,769700
2021-09-03,121.91999816894531,121.91999816894531,120.33000183105469,120.61000061035156,119.68136596679688,737000
2021-09-07,120.4000015258789,120.69999694824219,118.55000305175781,119.63999938964844,118.71883392333984,1225600
2021-09-08,119.81999969482422,122.18000030517578,119.41000366210938,121.86000061035156,120.92173767089844,977200
2021-09-09,121.56999969482422,121.62000274658203,120.43000030517578,120.77999877929688,119.85005187988281,623900
2021-09-10,120.56999969482422,121.66999816894531,120.12999725341797,121.05999755859375,120.12789916992188,688600
2021-09-13,121.58000183105469,123.80000305175781,121.48999786376953,122.72000122070312,121.7751235961914,1158500
2021-09-14,122.97000122070312,123.33999633789062,121.51000213623047,122.45999908447266,121.51712036132812,839300
2021-09-15,122.48999786376953,122.7699966430664,121.51000213623047,121.80999755859375,120.87212371826172,866800
2021-09-16,122.11000061035156,123.22000122070312,121.25,122.69000244140625,121.74535369873047,796100
2021-09-17,121.98999786376953,123.79000091552734,121.76000213623047,123.0,122.05296325683594,1779300
2021-09-20,122.25,123.62000274658203,121.51000213623047,122.2699966430664,121.32858276367188,967200
2021-09-21,122.44000244140625,122.45999908447266,120.19999694824219,120.4800033569336,119.5523681640625,720200
2021-09-22,121.23999786376953,121.77999877929688,119.97000122070312,120.56999969482422,119.64167022705078,720200
2021-09-23,120.94999694824219,121.2300033569336,119.72000122070312,119.7699966430664,118.84783172607422,749000
2021-09-24,119.7699966430664,120.37999725341797,119.08999633789062,119.11000061035156,118.19291687011719,557500
2021-09-27,119.26000213623047,121.16000366210938,119.08999633789062,119.93000030517578,119.00659942626953,497900
2021-09-28,120.22000122070312,121.05999755859375,119.25,120.12000274658203,119.19513702392578,1369600
2021-09-29,120.1500015258789,123.27999877929688,120.08999633789062,122.16000366210938,121.21943664550781,905900
2021-09-30,122.26000213623047,122.48999786376953,120.0199966430664,120.02999877929688,119.10582733154297,779600
2021-10-01,120.58000183105469,121.01000213623047,119.30999755859375,119.69000244140625,118.76844787597656,659100
2021-10-04,119.7300033569336,121.47000122070312,119.70999908447266,120.97000122070312,120.0385971069336,970200
2021-10-05,120.93000030517578,121.91000366210938,120.41000366210938,121.31999969482422,120.38589477539062,897300
2021-10-06,121.16000366210938,123.30000305175781,120.16000366210938,123.18000030517578,122.23157501220703,920300
2021-10-07,123.08000183105469,123.63999938964844,121.45999908447266,121.83999633789062,120.90189361572266,573500
2021-10-08,121.61000061035156,122.43000030517578,121.41000366210938,121.62999725341797,120.69351196289062,448900
2021-10-11,122.08000183105469,122.72000122070312,121.04000091552734,121.55999755859375,120.6240463256836,395600
2021-10-12,121.81999969482422,122.70999908447266,121.44999694824219,122.0,121.06066131591797,450000
2021-10-13,122.06999969482422,122.62000274658203,120.31999969482422,121.08999633789062,120.15766143798828,646100
2021-10-14,121.37999725341797,122.02999877929688,120.95999908447266,122.0,121.06066131591797,700500
2021-10-15,122.12999725341797,122.4800033569336,121.51000213623047,122.08000183105469,121.14004516601562,532500
2021-10-18,121.55999755859375,122.3499984741211,120.83000183105469,121.4800033569336,120.54467010498047,470200
2021-10-19,121.26000213623047,121.55000305175781,119.8499984741211,120.94000244140625,120.00882720947266,364200
2021-10-20,121.20999908447266,122.58999633789062,120.93000030517578,121.76000213623047,120.822509765625,491100
2021-10-21,121.95999908447266,122.18000030517578,121.08999633789062,121.80000305175781,120.8622055053711,399100
2021-10-22,122.18000030517578,123.26000213623047,122.0199966430664,122.97000122070312,122.023193359375,489500
2021-10-25,123.26000213623047,123.61000061035156,122.19999694824219,123.13999938964844,122.19188690185547,561100
2021-10-26,122.93000030517578,125.12999725341797,122.62999725341797,124.69999694824219,123.7398681640625,681500
2021-10-27,125.69999694824219,125.69999694824219,122.54000091552734,123.0,122.05296325683594,702900
2021-10-28,122.87000274658203,124.68000030517578,122.54000091552734,124.62999725341797,123.67041015625,642200
2021-10-29,124.68000030517578,125.69999694824219,122.63999938964844,122.86000061035156,121.9140396118164,1415500
2021-11-01,122.69999694824219,123.66000366210938,122.30000305175781,123.62000274658203,122.6681900024414,633600
2021-11-02,123.44000244140625,124.47000122070312,122.61000061035156,123.70999908447266,122.75749206542969,645400
2021-11-03,123.38999938964844,125.8499984741211,123.31999969482422,125.37000274658203,124.40471649169922,1334300
2021-11-04,125.04000091552734,125.22000122070312,124.06999969482422,124.80999755859375,123.8490219116211,427100
2021-11-05,125.18000030517578,126.22000122070312,124.98999786376953,125.77999877929688,124.81155395507812,417500
2021-11-08,125.7300033569336,125.77999877929688,123.88999938964844,125.08000183105469,124.11695098876953,585600
2021-11-09,126.95999908447266,129.5500030517578,126.5999984741211,128.5800018310547,127.59000396728516,840100
2021-11-10,127.95999908447266,128.5,126.62000274658203,127.61000061035156,127.61000061035156,496000
2021-11-11,126.95999908447266,127.08999633789062,125.66000366210938,126.08000183105469,126.08000183105469,627300
2021-11-12,126.11000061035156,127.94999694824219,125.66999816894531,127.0999984741211,127.0999984741211,688600
2021-11-15,127.0999984741211,129.10000610351562,126.75,128.9199981689453,128.9199981689453,621500
2021-11-16,129.13999938964844,129.4600067138672,127.47000122070312,127.51000213623047,127.51000213623047,536900
2021-11-17,127.0,128.22000122070312,126.80999755859375,127.80000305175781,127.80000305175781,597500
2021-11-18,126.80999755859375,127.0199966430664,124.5999984741211,125.8499984741211,125.8499984741211,645500
2021-11-19,126.2699966430664,126.93000030517578,124.12999725341797,124.30999755859375,124.30999755859375,811800
2021-11-22,124.13999938964844,127.87999725341797,124.08999633789062,126.44000244140625,126.44000244140625,821600
2021-11-23,131.25999450683594,134.67999267578125,130.72000122070312,133.6300048828125,133.6300048828125,2006600
2021-11-24,134.0,134.0,130.97999572753906,132.3000030517578,132.3000030517578,1068800
2021-11-26,132.24000549316406,134.27999877929688,130.61000061035156,130.9499969482422,130.9499969482422,579600
2021-11-29,131.22000122070312,131.60000610351562,129.1699981689453,129.3699951171875,129.3699951171875,743900
2021-11-30,128.41000366210938,129.16000366210938,126.08000183105469,126.47000122070312,126.47000122070312,1724500
2021-12-01,127.44000244140625,128.52000427246094,126.44999694824219,126.55000305175781,126.55000305175781,858700
2021-12-02,127.48999786376953,129.10000610351562,127.11000061035156,127.8499984741211,127.8499984741211,1008200
2021-12-03,128.9600067138672,129.77000427246094,128.47999572753906,128.75999450683594,128.75999450683594,1494700