Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,283.2019958496094,293.0,273.3080139160156,283.3999938964844,283.3999938964844,96983000
2020-07-27,287.0,309.5880126953125,282.6000061035156,307.9200134277344,307.9200134277344,80243500
2020-07-28,300.79998779296875,312.94000244140625,294.8840026855469,295.2980041503906,295.2980041503906,79043500
2020-07-29,300.20001220703125,306.9620056152344,297.3999938964844,299.8219909667969,299.8219909667969,47134500
2020-07-30,297.6000061035156,302.64801025390625,294.20001220703125,297.49798583984375,297.49798583984375,38105000
2020-07-31,303.0,303.4100036621094,284.1960144042969,286.1520080566406,286.1520080566406,61041000
2020-08-03,289.8399963378906,301.9620056152344,288.8760070800781,297.0,297.0,44046500
2020-08-04,299.00201416015625,305.48199462890625,292.3999938964844,297.3999938964844,297.3999938964844,42075000
2020-08-05,298.5979919433594,299.9679870605469,293.6619873046875,297.0039978027344,297.0039978027344,24739000
2020-08-06,298.1659851074219,303.4620056152344,295.4519958496094,297.9159851074219,297.9159851074219,29961500
2020-08-07,299.9079895019531,299.95001220703125,283.00201416015625,290.5419921875,290.5419921875,44482000
2020-08-10,289.6000061035156,291.5,277.1679992675781,283.7139892578125,283.7139892578125,37611500
2020-08-11,279.20001220703125,284.0,273.0,274.87799072265625,274.87799072265625,43129000
2020-08-12,294.0,317.0,287.0,310.9519958496094,310.9519958496094,109147000
2020-08-13,322.20001220703125,330.2359924316406,313.4519958496094,324.20001220703125,324.20001220703125,102126500
2020-08-14,332.99798583984375,333.760009765625,325.3280029296875,330.1419982910156,330.1419982910156,62888000
2020-08-17,335.3999938964844,369.1719970703125,334.5660095214844,367.12799072265625,367.12799072265625,101211500
2020-08-18,379.7980041503906,384.7799987792969,369.0220031738281,377.4179992675781,377.4179992675781,82372500
2020-08-19,373.0,382.20001220703125,368.24200439453125,375.70599365234375,375.70599365234375,61026500
2020-08-20,372.135986328125,404.39801025390625,371.4119873046875,400.3659973144531,400.3659973144531,103059000
2020-08-21,408.9519958496094,419.0979919433594,405.010009765625,409.9960021972656,409.9960021972656,107448000
2020-08-24,425.2560119628906,425.79998779296875,385.5039978027344,402.8399963378906,402.8399963378906,100318000
2020-08-25,394.9779968261719,405.5899963378906,393.6000061035156,404.6679992675781,404.6679992675781,53294500
2020-08-26,412.0,433.20001220703125,410.72601318359375,430.6340026855469,430.6340026855469,71197000
2020-08-27,436.0920104980469,459.1199951171875,428.5,447.75,447.75,118465000
2020-08-28,459.02398681640625,463.697998046875,437.3039855957031,442.67999267578125,442.67999267578125,100406000
2020-08-31,444.6099853515625,500.1400146484375,440.1099853515625,498.32000732421875,498.32000732421875,118374400
2020-09-01,502.1400146484375,502.489990234375,470.510009765625,475.04998779296875,475.04998779296875,89841100
2020-09-02,478.989990234375,479.0400085449219,405.1199951171875,447.3699951171875,447.3699951171875,96176100
2020-09-03,407.2300109863281,431.79998779296875,402.0,407.0,407.0,87596100
2020-09-04,402.80999755859375,428.0,372.0199890136719,418.32000732421875,418.32000732421875,110321900
2020-09-08,356.0,368.739990234375,329.8800048828125,330.2099914550781,330.2099914550781,115465700
2020-09-09,356.6000061035156,369.0,341.510009765625,366.2799987792969,366.2799987792969,79465800
2020-09-10,386.2099914550781,398.989990234375,360.55999755859375,371.3399963378906,371.3399963378906,84930600
2020-09-11,381.94000244140625,382.5,360.5,372.7200012207031,372.7200012207031,60717500
2020-09-14,380.95001220703125,420.0,373.29998779296875,419.6199951171875,419.6199951171875,83020600
2020-09-15,436.55999755859375,461.94000244140625,430.70001220703125,449.760009765625,449.760009765625,97298200
2020-09-16,439.8699951171875,457.7900085449219,435.30999755859375,441.760009765625,441.760009765625,72279300
2020-09-17,415.6000061035156,437.7900085449219,408.0,423.42999267578125,423.42999267578125,76779200
2020-09-18,447.94000244140625,451.0,428.79998779296875,442.1499938964844,442.1499938964844,86406800
2020-09-21,453.1300048828125,455.67999267578125,407.07000732421875,449.3900146484375,449.3900146484375,109476800
2020-09-22,429.6000061035156,437.760009765625,417.6000061035156,424.2300109863281,424.2300109863281,79580800
2020-09-23,405.1600036621094,412.1499938964844,375.8800048828125,380.3599853515625,380.3599853515625,95074200
2020-09-24,363.79998779296875,399.5,351.29998779296875,387.7900085449219,387.7900085449219,96561100
2020-09-25,393.4700012207031,408.7300109863281,391.29998779296875,407.3399963378906,407.3399963378906,67208500
2020-09-28,424.6199951171875,428.0799865722656,415.54998779296875,421.20001220703125,421.20001220703125,49719600
2020-09-29,416.0,428.5,411.6000061035156,419.07000732421875,419.07000732421875,50219300
2020-09-30,421.32000732421875,433.92999267578125,420.4700012207031,429.010009765625,429.010009765625,48145600
2020-10-01,440.760009765625,448.8800048828125,434.4200134277344,448.1600036621094,448.1600036621094,50741500
2020-10-02,421.3900146484375,439.1300048828125,415.0,415.0899963378906,415.0899963378906,71430000
2020-10-05,423.3500061035156,433.6400146484375,419.3299865722656,425.67999267578125,425.67999267578125,44722800
2020-10-06,423.7900085449219,428.7799987792969,406.04998779296875,413.9800109863281,413.9800109863281,49146300
2020-10-07,419.8699951171875,429.8999938964844,413.8500061035156,425.29998779296875,425.29998779296875,43127700
2020-10-08,438.44000244140625,439.0,425.29998779296875,425.9200134277344,425.9200134277344,40421100
2020-10-09,430.1300048828125,434.5899963378906,426.4599914550781,434.0,434.0,28925700
2020-10-12,442.0,448.739990234375,438.5799865722656,442.29998779296875,442.29998779296875,38791100
2020-10-13,443.3500061035156,448.8900146484375,436.6000061035156,446.6499938964844,446.6499938964844,34463700
2020-10-14,449.7799987792969,465.8999938964844,447.3500061035156,461.29998779296875,461.29998779296875,47879700
2020-10-15,450.30999755859375,456.57000732421875,442.5,448.8800048828125,448.8800048828125,35672400
2020-10-16,454.44000244140625,455.95001220703125,438.8500061035156,439.6700134277344,439.6700134277344,32775900
2020-10-19,446.239990234375,447.0,428.8699951171875,430.8299865722656,430.8299865722656,36287800
2020-10-20,431.75,431.75,419.04998779296875,421.94000244140625,421.94000244140625,31656300
2020-10-21,422.70001220703125,432.95001220703125,421.25,422.6400146484375,422.6400146484375,32370500
2020-10-22,441.9200134277344,445.2300109863281,424.510009765625,425.7900085449219,425.7900085449219,39993200
2020-10-23,421.8399963378906,422.8900146484375,407.3800048828125,420.6300048828125,420.6300048828125,33717000
2020-10-26,411.6300048828125,425.760009765625,410.0,420.2799987792969,420.2799987792969,28239200
2020-10-27,423.760009765625,430.5,420.1000061035156,424.67999267578125,424.67999267578125,22686500
2020-10-28,416.4800109863281,418.6000061035156,406.0,406.0199890136719,406.0199890136719,25451400
2020-10-29,409.9599914550781,418.05999755859375,406.4599914550781,410.8299865722656,410.8299865722656,22655300
2020-10-30,406.8999938964844,407.5899963378906,379.1099853515625,388.0400085449219,388.0400085449219,42511300
2020-11-02,394.0,406.9800109863281,392.29998779296875,400.510009765625,400.510009765625,29021100
2020-11-03,409.7300109863281,427.7699890136719,406.69000244140625,423.8999938964844,423.8999938964844,34351700
2020-11-04,430.6199951171875,435.3999938964844,417.1000061035156,420.9800109863281,420.9800109863281,32143100
2020-11-05,428.29998779296875,440.0,424.0,438.0899963378906,438.0899963378906,28414500
2020-11-06,436.1000061035156,436.57000732421875,424.2799987792969,429.95001220703125,429.95001220703125,21706000
2020-11-09,439.5,452.5,421.0,421.260009765625,421.260009765625,34833000
2020-11-10,420.0899963378906,420.0899963378906,396.0299987792969,410.3599853515625,410.3599853515625,30284200
2020-11-11,416.45001220703125,418.70001220703125,410.5799865722656,417.1300048828125,417.1300048828125,17357700
2020-11-12,415.04998779296875,423.0,409.5199890136719,411.760009765625,411.760009765625,19855100
2020-11-13,410.8500061035156,412.5299987792969,401.6600036621094,408.5,408.5,19771100
2020-11-16,408.92999267578125,412.45001220703125,404.0899963378906,408.0899963378906,408.0899963378906,26838600
2020-11-17,460.1700134277344,462.0,433.010009765625,441.6099853515625,441.6099853515625,61188300
2020-11-18,448.3500061035156,496.0,443.5,486.6400146484375,486.6400146484375,78044000
2020-11-19,492.0,508.6099853515625,487.57000732421875,499.2699890136719,499.2699890136719,62475300
2020-11-20,497.989990234375,502.5,489.05999755859375,489.6099853515625,489.6099853515625,32911900
2020-11-23,503.5,526.0,501.7900085449219,521.8499755859375,521.8499755859375,50260300
2020-11-24,540.4000244140625,559.989990234375,526.2000122070312,555.3800048828125,555.3800048828125,53648500
2020-11-25,550.0599975585938,574.0,545.3699951171875,574.0,574.0,48930200
2020-11-27,581.1599731445312,598.780029296875,578.4500122070312,585.760009765625,585.760009765625,37561100
2020-11-30,602.2100219726562,607.7999877929688,554.510009765625,567.5999755859375,567.5999755859375,63003100
2020-12-01,597.5900268554688,597.8499755859375,572.0499877929688,584.760009765625,584.760009765625,40103500
2020-12-02,556.4400024414062,571.5399780273438,541.2100219726562,568.8200073242188,568.8200073242188,47775700
2020-12-03,590.02001953125,598.969970703125,582.4299926757812,593.3800048828125,593.3800048828125,42552000
2020-12-04,591.010009765625,599.0399780273438,585.5,599.0399780273438,599.0399780273438,29401300
2020-12-07,604.9199829101562,648.7899780273438,603.0499877929688,641.760009765625,641.760009765625,56309700
2020-12-08,625.510009765625,651.280029296875,618.5,649.8800048828125,649.8800048828125,64265000
2020-12-09,653.6900024414062,654.3200073242188,588.0,604.47998046875,604.47998046875,71291200
2020-12-10,574.3699951171875,627.75,566.3400268554688,627.0700073242188,627.0700073242188,67083200
2020-12-11,615.010009765625,624.0,596.7999877929688,609.989990234375,609.989990234375,46475000
2020-12-14,619.0,642.75,610.2000122070312,639.8300170898438,639.8300170898438,52040600
2020-12-15,643.280029296875,646.9000244140625,623.7999877929688,633.25,633.25,45071500
2020-12-16,628.22998046875,632.5,605.0,622.77001953125,622.77001953125,42095800
2020-12-17,628.1900024414062,658.8200073242188,619.5,655.9000244140625,655.9000244140625,56270100
2020-12-18,668.9000244140625,695.0,628.5399780273438,695.0,695.0,222126200
2020-12-21,666.239990234375,668.5,646.0700073242188,649.8599853515625,649.8599853515625,58045300
2020-12-22,648.0,649.8800048828125,614.22998046875,640.3400268554688,640.3400268554688,51716000
2020-12-23,632.2000122070312,651.5,622.5700073242188,645.97998046875,645.97998046875,33173000
2020-12-24,642.989990234375,666.0900268554688,641.0,661.77001953125,661.77001953125,22865600
2020-12-28,674.510009765625,681.4000244140625,660.7999877929688,663.6900024414062,663.6900024414062,32278600
2020-12-29,661.0,669.9000244140625,655.0,665.989990234375,665.989990234375,22910800
2020-12-30,672.0,696.5999755859375,668.3599853515625,694.780029296875,694.780029296875,42846000
2020-12-31,699.989990234375,718.719970703125,691.1199951171875,705.6699829101562,705.6699829101562,49649900
2021-01-04,719.4600219726562,744.489990234375,717.1900024414062,729.77001953125,729.77001953125,48638200
2021-01-05,723.6599731445312,740.8400268554688,719.2000122070312,735.1099853515625,735.1099853515625,32245200
2021-01-06,758.489990234375,774.0,749.0999755859375,755.97998046875,755.97998046875,44700000
2021-01-07,777.6300048828125,816.989990234375,775.2000122070312,816.0399780273438,816.0399780273438,51498900
2021-01-08,856.0,884.489990234375,838.3900146484375,880.02001953125,880.02001953125,75055500
2021-01-11,849.4000244140625,854.4299926757812,803.6199951171875,811.1900024414062,811.1900024414062,59301600
2021-01-12,831.0,868.0,827.3400268554688,849.4400024414062,849.4400024414062,46270700
2021-01-13,852.760009765625,860.469970703125,832.0,854.4099731445312,854.4099731445312,33312500
2021-01-14,843.3900146484375,863.0,838.75,845.0,845.0,31266300
2021-01-15,852.0,859.9000244140625,819.0999755859375,826.1599731445312,826.1599731445312,38777600
2021-01-19,837.7999877929688,850.0,833.0,844.5499877929688,844.5499877929688,25367000
2021-01-20,858.739990234375,859.5,837.280029296875,850.4500122070312,850.4500122070312,25665900
2021-01-21,855.0,855.719970703125,841.4199829101562,844.989990234375,844.989990234375,20521100
2021-01-22,834.3099975585938,848.0,828.6199951171875,846.6400146484375,846.6400146484375,20066500
2021-01-25,855.0,900.4000244140625,838.8200073242188,880.7999877929688,880.7999877929688,41173400
2021-01-26,891.3800048828125,895.9000244140625,871.5999755859375,883.0900268554688,883.0900268554688,23131600
2021-01-27,870.3499755859375,891.5,858.6599731445312,864.1599731445312,864.1599731445312,27334000
2021-01-28,820.0,848.0,801.0,835.4299926757812,835.4299926757812,26378000
2021-01-29,830.0,842.4099731445312,780.0999755859375,793.530029296875,793.530029296875,34990800
2021-02-01,814.2899780273438,842.0,795.5599975585938,839.8099975585938,839.8099975585938,25391400
2021-02-02,844.6799926757812,880.5,842.2000122070312,872.7899780273438,872.7899780273438,24346200
2021-02-03,877.02001953125,878.0800170898438,853.0599975585938,854.6900024414062,854.6900024414062,18343500
2021-02-04,855.0,856.5,833.4199829101562,849.989990234375,849.989990234375,15812700
2021-02-05,845.0,864.77001953125,838.969970703125,852.22998046875,852.22998046875,18566600
2021-02-08,869.6699829101562,877.77001953125,854.75,863.4199829101562,863.4199829101562,20161700
2021-02-09,855.1199951171875,859.7999877929688,841.75,849.4600219726562,849.4600219726562,15157700
2021-02-10,843.6400146484375,844.8200073242188,800.02001953125,804.8200073242188,804.8200073242188,36216100
2021-02-11,812.4400024414062,829.8800048828125,801.72998046875,811.6599731445312,811.6599731445312,21622800
2021-02-12,801.260009765625,817.3300170898438,785.3300170898438,816.1199951171875,816.1199951171875,23768300
2021-02-16,818.0,821.0,792.4400024414062,796.219970703125,796.219970703125,19802300
2021-02-17,779.0900268554688,799.8400268554688,762.010009765625,798.1500244140625,798.1500244140625,25996500
2021-02-18,780.9000244140625,794.6900024414062,776.27001953125,787.3800048828125,787.3800048828125,17957100
2021-02-19,795.0,796.7899780273438,777.3699951171875,781.2999877929688,781.2999877929688,18958300
2021-02-22,762.6400146484375,768.5,710.2000122070312,714.5,714.5,37269700
2021-02-23,662.1300048828125,713.6099853515625,619.0,698.8400268554688,698.8400268554688,66606900
2021-02-24,711.8499755859375,745.0,694.1699829101562,742.02001953125,742.02001953125,36767000
2021-02-25,726.1500244140625,737.2100219726562,670.5800170898438,682.219970703125,682.219970703125,39023900
2021-02-26,700.0,706.7000122070312,659.510009765625,675.5,675.5,41089200
2021-03-01,690.1099853515625,719.0,685.0499877929688,718.4299926757812,718.4299926757812,27136200
2021-03-02,718.280029296875,721.1099853515625,685.0,686.4400024414062,686.4400024414062,23732200
2021-03-03,687.989990234375,700.7000122070312,651.7100219726562,653.2000122070312,653.2000122070312,30208000
2021-03-04,655.7999877929688,668.4500122070312,600.0,621.4400024414062,621.4400024414062,65919500
2021-03-05,626.0599975585938,627.8400268554688,539.489990234375,597.9500122070312,597.9500122070312,89396500
2021-03-08,600.5499877929688,620.1300048828125,558.7899780273438,563.0,563.0,51787000
2021-03-09,608.1799926757812,678.0900268554688,595.2100219726562,673.5800170898438,673.5800170898438,67523300
2021-03-10,700.2999877929688,717.8499755859375,655.0599975585938,668.0599975585938,668.0599975585938,60605700
2021-03-11,699.4000244140625,702.5,677.1799926757812,699.5999755859375,699.5999755859375,36253900
2021-03-12,670.0,694.8800048828125,666.1400146484375,693.72998046875,693.72998046875,33583800
2021-03-15,694.0900268554688,713.1799926757812,684.0399780273438,707.9400024414062,707.9400024414062,29335600
2021-03-16,703.3499755859375,707.9199829101562,671.0,676.8800048828125,676.8800048828125,32195700
2021-03-17,656.8699951171875,703.72998046875,651.010009765625,701.8099975585938,701.8099975585938,40372500
2021-03-18,684.2899780273438,689.22998046875,652.0,653.1599731445312,653.1599731445312,33224800
2021-03-19,646.5999755859375,657.22998046875,624.6199951171875,654.8699951171875,654.8699951171875,42894000
2021-03-22,684.5900268554688,699.6199951171875,668.75,670.0,670.0,39512200
2021-03-23,675.77001953125,677.7999877929688,657.510009765625,662.1599731445312,662.1599731445312,30491900
2021-03-24,667.9099731445312,668.02001953125,630.1099853515625,630.27001953125,630.27001953125,33795200
2021-03-25,613.0,645.5,609.5,640.3900146484375,640.3900146484375,39224900
2021-03-26,641.8699951171875,643.8200073242188,599.8900146484375,618.7100219726562,618.7100219726562,33852800
2021-03-29,615.6400146484375,616.47998046875,596.02001953125,611.2899780273438,611.2899780273438,28637000
2021-03-30,601.75,637.6599731445312,591.010009765625,635.6199951171875,635.6199951171875,39432400
2021-03-31,646.6199951171875,672.0,641.1099853515625,667.9299926757812,667.9299926757812,33337300
2021-04-01,688.3699951171875,692.4199829101562,659.4199829101562,661.75,661.75,35298400
2021-04-05,707.7100219726562,708.1599731445312,684.7000122070312,691.0499877929688,691.0499877929688,41842800
2021-04-06,690.2999877929688,696.5499877929688,681.3699951171875,691.6199951171875,691.6199951171875,28271800
2021-04-07,687.0,691.3800048828125,667.8400268554688,670.969970703125,670.969970703125,26309400
2021-04-08,677.3800048828125,689.5499877929688,671.6500244140625,683.7999877929688,683.7999877929688,23924300
2021-04-09,677.77001953125,680.969970703125,669.4299926757812,677.02001953125,677.02001953125,21437100
2021-04-12,685.7000122070312,704.7999877929688,682.0900268554688,701.97998046875,701.97998046875,29135700
2021-04-13,712.7000122070312,763.0,710.6599731445312,762.3200073242188,762.3200073242188,44652800
2021-04-14,770.7000122070312,780.7899780273438,728.030029296875,732.22998046875,732.22998046875,49017400
2021-04-15,743.0999755859375,743.6900024414062,721.3099975585938,738.8499755859375,738.8499755859375,27848900
2021-04-16,728.6500244140625,749.4099731445312,724.5999755859375,739.780029296875,739.780029296875,27979500
2021-04-19,719.5999755859375,725.4000244140625,691.7999877929688,714.6300048828125,714.6300048828125,39686200
2021-04-20,717.4199829101562,737.25,710.6900024414062,718.989990234375,718.989990234375,35609000
2021-04-21,704.77001953125,744.8400268554688,698.0,744.1199951171875,744.1199951171875,31215500
2021-04-22,741.5,753.77001953125,718.0399780273438,719.6900024414062,719.6900024414062,35590300
2021-04-23,719.7999877929688,737.3599853515625,715.4600219726562,729.4000244140625,729.4000244140625,28370000
2021-04-26,741.0,749.2999877929688,732.6099853515625,738.2000122070312,738.2000122070312,31038500
2021-04-27,717.9600219726562,724.0,703.3499755859375,704.739990234375,704.739990234375,29437000
2021-04-28,696.4099731445312,708.5,693.5999755859375,694.4000244140625,694.4000244140625,22271000
2021-04-29,699.510009765625,702.25,668.5,677.0,677.0,28845400
2021-04-30,667.5900268554688,715.469970703125,666.1400146484375,709.4400024414062,709.4400024414062,40758700
2021-05-03,703.7999877929688,706.0,680.5,684.9000244140625,684.9000244140625,27043100
2021-05-04,678.9400024414062,683.4500122070312,657.7000122070312,673.5999755859375,673.5999755859375,29739300
2021-05-05,681.0599975585938,685.2999877929688,667.3400268554688,670.9400024414062,670.9400024414062,21901900
2021-05-06,680.760009765625,681.02001953125,650.0,663.5399780273438,663.5399780273438,27784600
2021-05-07,665.7999877929688,690.0,660.219970703125,672.3699951171875,672.3699951171875,23469200
2021-05-10,664.9000244140625,665.0499877929688,627.6099853515625,629.0399780273438,629.0399780273438,31392400
2021-05-11,599.239990234375,627.0999755859375,595.5999755859375,617.2000122070312,617.2000122070312,46503900
2021-05-12,602.489990234375,620.4099731445312,586.77001953125,589.8900146484375,589.8900146484375,33823600
2021-05-13,601.5399780273438,606.4600219726562,559.6500244140625,571.6900024414062,571.6900024414062,44184900
2021-05-14,583.4099731445312,592.8699951171875,570.4600219726562,589.739990234375,589.739990234375,33370900
2021-05-17,575.5499877929688,589.72998046875,561.2000122070312,576.8300170898438,576.8300170898438,32390400
2021-05-18,568.0,596.25,563.3800048828125,577.8699951171875,577.8699951171875,36830600
2021-05-19,552.5499877929688,566.2100219726562,546.97998046875,563.4600219726562,563.4600219726562,39578400
2021-05-20,575.0,588.8499755859375,571.0700073242188,586.780029296875,586.780029296875,30821100
2021-05-21,596.1099853515625,596.6799926757812,580.0,580.8800048828125,580.8800048828125,26030600
2021-05-24,581.5999755859375,614.47998046875,573.6500244140625,606.4400024414062,606.4400024414062,34558100
2021-05-25,607.3099975585938,613.989990234375,595.7100219726562,604.6900024414062,604.6900024414062,28005900
2021-05-26,607.5599975585938,626.1699829101562,601.5,619.1300048828125,619.1300048828125,28639300
2021-05-27,620.239990234375,631.1300048828125,616.2100219726562,630.8499755859375,630.8499755859375,26370600
2021-05-28,628.5,635.5900268554688,622.3800048828125,625.219970703125,625.219970703125,22737000
2021-06-01,627.7999877929688,633.7999877929688,620.5499877929688,623.9000244140625,623.9000244140625,18084900
2021-06-02,620.1300048828125,623.3599853515625,599.1400146484375,605.1199951171875,605.1199951171875,23302800
2021-06-03,601.7999877929688,604.5499877929688,571.219970703125,572.8400268554688,572.8400268554688,30111900
2021-06-04,579.7100219726562,600.6099853515625,577.2000122070312,599.0499877929688,599.0499877929688,24036900
2021-06-07,591.8300170898438,610.0,582.8800048828125,605.1300048828125,605.1300048828125,22543700
2021-06-08,623.010009765625,623.0900268554688,595.5,603.5900268554688,603.5900268554688,26053400
2021-06-09,602.1699829101562,611.7899780273438,597.6300048828125,598.780029296875,598.780029296875,16584600
2021-06-10,603.8800048828125,616.5900268554688,600.5,610.1199951171875,610.1199951171875,23919600
2021-06-11,610.22998046875,612.5599975585938,601.52001953125,609.8900146484375,609.8900146484375,16205300
2021-06-14,612.22998046875,625.489990234375,609.1799926757812,617.6900024414062,617.6900024414062,20424000
2021-06-15,616.6900024414062,616.7899780273438,598.22998046875,599.3599853515625,599.3599853515625,17764100
2021-06-16,597.5399780273438,608.5,593.5,604.8699951171875,604.8699951171875,22144100
2021-06-17,601.8900146484375,621.469970703125,601.3400268554688,616.5999755859375,616.5999755859375,22701400
2021-06-18,613.3699951171875,628.3499755859375,611.7999877929688,623.3099975585938,623.3099975585938,24560900
2021-06-21,624.47998046875,631.3900146484375,608.8800048828125,620.8300170898438,620.8300170898438,24812700
2021-06-22,618.25,628.5700073242188,615.5,623.7100219726562,623.7100219726562,19158900
2021-06-23,632.0,657.2000122070312,630.0399780273438,656.5700073242188,656.5700073242188,31099200
2021-06-24,674.989990234375,697.6199951171875,667.6099853515625,679.8200073242188,679.8200073242188,45982400
2021-06-25,689.5800170898438,693.8099975585938,668.7000122070312,671.8699951171875,671.8699951171875,32496700
2021-06-28,671.6400146484375,694.7000122070312,670.3200073242188,688.719970703125,688.719970703125,21628200
2021-06-29,684.6500244140625,687.510009765625,675.8900146484375,680.760009765625,680.760009765625,17381300
2021-06-30,679.77001953125,692.8099975585938,678.1400146484375,679.7000122070312,679.7000122070312,18924900
2021-07-01,683.9199829101562,687.989990234375,672.7999877929688,677.9199829101562,677.9199829101562,18634500
2021-07-02,678.97998046875,700.0,673.260009765625,678.9000244140625,678.9000244140625,27054500
2021-07-06,681.7100219726562,684.0,651.4000244140625,659.5800170898438,659.5800170898438,23284500
2021-07-07,664.27001953125,665.7000122070312,638.3200073242188,644.6500244140625,644.6500244140625,18792000
2021-07-08,628.3699951171875,654.4299926757812,620.4600219726562,652.8099975585938,652.8099975585938,22773300
2021-07-09,653.1799926757812,658.9099731445312,644.6900024414062,656.9500122070312,656.9500122070312,18140500
2021-07-12,662.2000122070312,687.239990234375,662.1599731445312,685.7000122070312,685.7000122070312,25927000
2021-07-13,686.3200073242188,693.280029296875,666.2999877929688,668.5399780273438,668.5399780273438,20966100
2021-07-14,670.75,678.6099853515625,652.8400268554688,653.3800048828125,653.3800048828125,21641200
2021-07-15,658.3900146484375,666.1400146484375,637.8800048828125,650.5999755859375,650.5999755859375,20209600
2021-07-16,654.6799926757812,656.7000122070312,642.2000122070312,644.219970703125,644.219970703125,16371000
2021-07-19,629.8900146484375,647.2000122070312,621.2899780273438,646.219970703125,646.219970703125,21297100
2021-07-20,651.989990234375,662.3900146484375,640.5,660.5,660.5,15487100
2021-07-21,659.6099853515625,664.8599853515625,650.2899780273438,655.2899780273438,655.2899780273438,13953300
2021-07-22,656.4400024414062,662.1699829101562,644.5999755859375,649.260009765625,649.260009765625,15105700
2021-07-23,646.3599853515625,648.7999877929688,637.2999877929688,643.3800048828125,643.3800048828125,14604900
2021-07-26,650.969970703125,668.2000122070312,647.1099853515625,657.6199951171875,657.6199951171875,25336600
2021-07-27,663.4000244140625,666.5,627.239990234375,644.780029296875,644.780029296875,32813300
2021-07-28,647.0,654.969970703125,639.4000244140625,646.97998046875,646.97998046875,16006600
2021-07-29,649.7899780273438,683.6900024414062,648.7999877929688,677.3499755859375,677.3499755859375,30394600
2021-07-30,671.760009765625,697.530029296875,669.0,687.2000122070312,687.2000122070312,29600500
2021-08-02,700.0,726.9400024414062,698.4000244140625,709.6699829101562,709.6699829101562,33615800
2021-08-03,719.0,722.6500244140625,701.010009765625,709.739990234375,709.739990234375,21620300
2021-08-04,711.0,724.9000244140625,708.9299926757812,710.9199829101562,710.9199829101562,17002600
2021-08-05,716.0,720.9500122070312,711.4099731445312,714.6300048828125,714.6300048828125,12919600
2021-08-06,711.9000244140625,716.3300170898438,697.6300048828125,699.0999755859375,699.0999755859375,15576200
2021-08-09,710.1699829101562,719.030029296875,705.1300048828125,713.760009765625,713.760009765625,14715300
2021-08-10,713.989990234375,716.5900268554688,701.8800048828125,709.989990234375,709.989990234375,13432300
2021-08-11,712.7100219726562,715.1799926757812,704.2100219726562,707.8200073242188,707.8200073242188,9800600
2021-08-12,706.3400268554688,722.7999877929688,699.4000244140625,722.25,722.25,17459100
2021-08-13,723.7100219726562,729.9000244140625,714.3400268554688,717.1699829101562,717.1699829101562,16698900
2021-08-16,705.0700073242188,709.5,676.4000244140625,686.1699829101562,686.1699829101562,22677400
2021-08-17,672.6599731445312,674.5800170898438,648.8400268554688,665.7100219726562,665.7100219726562,23721300
2021-08-18,669.75,695.77001953125,669.3499755859375,688.989990234375,688.989990234375,20349400
2021-08-19,678.2100219726562,686.5499877929688,667.5900268554688,673.469970703125,673.469970703125,14313500
2021-08-20,682.8499755859375,692.1300048828125,673.7000122070312,680.260009765625,680.260009765625,14781800
2021-08-23,685.4400024414062,712.1300048828125,680.75,706.2999877929688,706.2999877929688,20264900
2021-08-24,710.6799926757812,715.219970703125,702.6400146484375,708.489990234375,708.489990234375,13083100
2021-08-25,707.030029296875,716.969970703125,704.0,711.2000122070312,711.2000122070312,12645600
2021-08-26,708.3099975585938,715.4000244140625,697.6199951171875,701.1599731445312,701.1599731445312,13214300
2021-08-27,705.0,715.0,702.0999755859375,711.9199829101562,711.9199829101562,13762100
2021-08-30,714.719970703125,731.0,712.72998046875,730.9099731445312,730.9099731445312,18604200
2021-08-31,733.0,740.3900146484375,726.4400024414062,735.719970703125,735.719970703125,20855400
2021-09-01,734.0800170898438,741.989990234375,731.27001953125,734.0900268554688,734.0900268554688,13204300
2021-09-02,734.5,740.969970703125,730.5399780273438,732.3900146484375,732.3900146484375,12777300
2021-09-03,732.25,734.0,724.2000122070312,733.5700073242188,733.5700073242188,15246100
2021-09-07,740.0,760.2000122070312,739.260009765625,752.9199829101562,752.9199829101562,20039800
2021-09-08,761.5800170898438,764.4500122070312,740.77001953125,753.8699951171875,753.8699951171875,18793000
2021-09-09,753.4099731445312,762.0999755859375,751.6300048828125,754.8599853515625,754.8599853515625,14077700
2021-09-10,759.5999755859375,762.6099853515625,734.52001953125,736.27001953125,736.27001953125,15114300
2021-09-13,740.2100219726562,744.780029296875,708.8499755859375,743.0,743.0,22952500
2021-09-14,742.5700073242188,754.469970703125,736.4000244140625,744.489990234375,744.489990234375,18524900
2021-09-15,745.0,756.8599853515625,738.3599853515625,755.8300170898438,755.8300170898438,15357700
2021-09-16,752.8300170898438,758.9099731445312,747.6099853515625,756.989990234375,756.989990234375,13923400
2021-09-17,757.1500244140625,761.0399780273438,750.0,759.489990234375,759.489990234375,28204200
2021-09-20,734.5599975585938,742.0,718.6199951171875,730.1699829101562,730.1699829101562,24757700
2021-09-21,734.7899780273438,744.739990234375,730.4400024414062,739.3800048828125,739.3800048828125,16330700
2021-09-22,743.530029296875,753.6699829101562,739.1199951171875,751.9400024414062,751.9400024414062,15126300
2021-09-23,755.0,758.2000122070312,747.9199829101562,753.6400146484375,753.6400146484375,11947500
2021-09-24,745.8900146484375,774.7999877929688,744.5599975585938,774.3900146484375,774.3900146484375,21373000
2021-09-27,773.1199951171875,799.0,769.3099975585938,791.3599853515625,791.3599853515625,28070700
2021-09-28,787.2000122070312,795.6400146484375,766.1799926757812,777.5599975585938,777.5599975585938,25381400
2021-09-29,779.7999877929688,793.5,770.6799926757812,781.3099975585938,781.3099975585938,20942900
2021-09-30,781.0,789.1300048828125,775.0,775.47998046875,775.47998046875,17956000
2021-10-01,778.4000244140625,780.780029296875,763.5900268554688,775.219970703125,775.219970703125,17031400
2021-10-04,796.5,806.969970703125,776.1199951171875,781.530029296875,781.530029296875,30483300
2021-10-05,784.7999877929688,797.3099975585938,774.2000122070312,780.5900268554688,780.5900268554688,18432600
2021-10-06,776.2000122070312,786.6599731445312,773.219970703125,782.75,782.75,14632800
2021-10-07,785.4600219726562,805.0,783.3800048828125,793.6099853515625,793.6099853515625,19195800
2021-10-08,796.2100219726562,796.3800048828125,780.9099731445312,785.489990234375,785.489990234375,16711100
2021-10-11,787.6500244140625,801.239990234375,785.5,791.9400024414062,791.9400024414062,14200300
2021-10-12,800.9299926757812,812.3200073242188,796.5700073242188,805.719970703125,805.719970703125,22020000
2021-10-13,810.469970703125,815.4099731445312,805.780029296875,811.0800170898438,811.0800170898438,14120100
2021-10-14,815.489990234375,820.25,813.3499755859375,818.3200073242188,818.3200073242188,12247200
2021-10-15,823.739990234375,843.2100219726562,822.3499755859375,843.030029296875,843.030029296875,18818000
2021-10-18,851.7899780273438,875.260009765625,851.469970703125,870.1099853515625,870.1099853515625,24207200
2021-10-19,877.530029296875,877.9500122070312,862.510009765625,864.27001953125,864.27001953125,17381100
2021-10-20,865.3499755859375,869.489990234375,857.3800048828125,865.7999877929688,865.7999877929688,14032100
2021-10-21,856.0,900.0,855.5,894.0,894.0,31481500
2021-10-22,895.5,910.0,890.9600219726562,909.6799926757812,909.6799926757812,22880800
2021-10-25,950.530029296875,1045.02001953125,944.2000122070312,1024.8599853515625,1024.8599853515625,62852100
2021-10-26,1024.68994140625,1094.93994140625,1001.4400024414062,1018.4299926757812,1018.4299926757812,62415000
2021-10-27,1039.6600341796875,1070.8800048828125,1030.780029296875,1037.8599853515625,1037.8599853515625,38526500
2021-10-28,1068.31005859375,1081.0,1054.199951171875,1077.0400390625,1077.0400390625,27213200
2021-10-29,1081.8599853515625,1115.2099609375,1073.2099609375,1114.0,1114.0,29918400
2021-11-01,1145.0,1209.75,1118.6600341796875,1208.5899658203125,1208.5899658203125,56048700
2021-11-02,1159.3599853515625,1208.5899658203125,1146.0,1172.0,1172.0,42737800
2021-11-03,1177.3299560546875,1215.3900146484375,1152.6199951171875,1213.8599853515625,1213.8599853515625,34628500
2021-11-04,1234.4100341796875,1243.489990234375,1217.0,1229.9100341796875,1229.9100341796875,25397400
2021-11-05,1228.0,1239.8699951171875,1208.0,1222.0899658203125,1222.0899658203125,21579900
2021-11-08,1149.7900390625,1197.0,1133.0,1162.93994140625,1162.93994140625,33445700
2021-11-09,1173.5999755859375,1174.5,1011.52001953125,1023.5,1023.5,59105800
2021-11-10,1010.4099731445312,1078.0999755859375,987.3099975585938,1067.949951171875,1067.949951171875,42802700
2021-11-11,1102.77001953125,1104.969970703125,1054.6800537109375,1063.510009765625,1063.510009765625,22396600
2021-11-12,1047.5,1054.5,1019.2000122070312,1033.4200439453125,1033.4200439453125,25182300
2021-11-15,1017.6300048828125,1031.97998046875,978.5999755859375,1013.3900146484375,1013.3900146484375,34775600
2021-11-16,1003.3099975585938,1057.199951171875,1002.1799926757812,1054.72998046875,1054.72998046875,26542400
2021-11-17,1063.510009765625,1119.6400146484375,1055.5,1089.010009765625,1089.010009765625,31445400
2021-11-18,1106.550048828125,1112.0,1075.02001953125,1096.3800048828125,1096.3800048828125,20898900
2021-11-19,1098.8699951171875,1138.719970703125,1092.699951171875,1137.06005859375,1137.06005859375,21642300
2021-11-22,1162.3299560546875,1201.949951171875,1132.4300537109375,1156.8699951171875,1156.8699951171875,33072500
2021-11-23,1167.510009765625,1180.5,1062.699951171875,1109.030029296875,1109.030029296875,36171700
2021-11-24,1080.3900146484375,1132.77001953125,1062.0,1116.0,1116.0,22560200
2021-11-26,1099.469970703125,1108.780029296875,1081.0,1081.9200439453125,1081.9200439453125,11680900
2021-11-29,1100.989990234375,1142.6700439453125,1100.18994140625,1136.989990234375,1136.989990234375,19464500
2021-11-30,1144.3699951171875,1168.0,1118.0,1144.760009765625,1144.760009765625,27092000
2021-12-01,1160.699951171875,1172.8399658203125,1090.760009765625,1095.0,1095.0,22816800
2021-12-02,1099.06005859375,1113.0,1056.6500244140625,1084.5999755859375,1084.5999755859375,24371600
2021-12-03,1084.7900390625,1090.5799560546875,1000.2100219726562,1014.969970703125,1014.969970703125,30696300