Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,89.06999969482422,89.93000030517578,87.6500015258789,88.05000305175781,83.61544799804688,2085900
2020-07-27,87.2300033569336,87.41999816894531,79.2300033569336,83.26000213623047,79.06668853759766,22455700
2020-07-28,83.37999725341797,85.25,83.37999725341797,84.73999786376953,80.47215270996094,5519400
2020-07-29,85.0,85.26000213623047,83.83999633789062,84.80000305175781,80.52912902832031,2950500
2020-07-30,84.4800033569336,86.06999969482422,83.91999816894531,86.06999969482422,81.73516845703125,2684100
2020-07-31,85.73999786376953,86.97000122070312,85.16000366210938,86.87999725341797,82.50437927246094,2797300
2020-08-03,86.62000274658203,86.62000274658203,84.94999694824219,85.7699966430664,81.45027160644531,2088500
2020-08-04,85.52999877929688,86.79000091552734,85.18000030517578,85.54000091552734,81.23187255859375,2162700
2020-08-05,85.83999633789062,86.12000274658203,84.5,84.83000183105469,80.5576171875,2233400
2020-08-06,84.01000213623047,85.5999984741211,82.7699966430664,85.37000274658203,81.07042694091797,2313300
2020-08-07,84.25,87.1500015258789,84.25,86.5999984741211,82.91837310791016,2230700
2020-08-10,86.94000244140625,86.94000244140625,85.5,85.94000244140625,82.28642272949219,2774100
2020-08-11,85.19999694824219,85.2699966430664,82.87000274658203,83.29000091552734,79.74909210205078,6387000
2020-08-12,83.75,85.11000061035156,83.7300033569336,84.1500015258789,80.57252502441406,5597400
2020-08-13,83.56999969482422,84.01000213623047,83.11000061035156,83.66000366210938,80.10336303710938,2059600
2020-08-14,83.44000244140625,83.7699966430664,82.79000091552734,82.94999694824219,79.42353820800781,2874900
2020-08-17,83.2699966430664,83.31999969482422,81.20999908447266,81.2300033569336,77.77667236328125,2988700
2020-08-18,81.36000061035156,81.66999816894531,80.05999755859375,81.55000305175781,78.08306121826172,3340900
2020-08-19,81.58999633789062,81.62999725341797,80.66999816894531,80.91999816894531,77.47984313964844,2021000
2020-08-20,80.69000244140625,81.04000091552734,79.16999816894531,79.41000366210938,76.03404998779297,2412200
2020-08-21,79.19999694824219,79.69000244140625,77.98999786376953,79.08000183105469,75.71807098388672,3090600
2020-08-24,79.25,80.97000122070312,78.7300033569336,80.77999877929688,77.34579467773438,2519800
2020-08-25,80.8499984741211,80.86000061035156,79.38999938964844,79.7699966430664,76.37873840332031,1685000
2020-08-26,79.05999755859375,79.44000244140625,78.16999816894531,78.61000061035156,75.2680435180664,2532000
2020-08-27,78.80000305175781,79.36000061035156,78.19999694824219,78.37000274658203,75.03826141357422,2159800
2020-08-28,78.37999725341797,78.44000244140625,77.31999969482422,78.3499984741211,75.01910400390625,2894300
2020-08-31,78.75,80.23999786376953,77.77999877929688,78.83000183105469,75.47869873046875,4966700
2020-09-01,78.58999633789062,78.63999938964844,77.30000305175781,77.81999969482422,74.51162719726562,3172100
2020-09-02,77.80999755859375,80.51000213623047,77.70999908447266,80.30999755859375,76.8957748413086,3201300
2020-09-03,80.66000366210938,81.27999877929688,78.7300033569336,79.55999755859375,76.17766571044922,2230000
2020-09-04,79.55000305175781,79.88999938964844,77.91000366210938,79.05000305175781,75.6893539428711,1710200
2020-09-08,79.08000183105469,79.37999725341797,77.66999816894531,78.9800033569336,75.62232208251953,1821800
2020-09-09,79.5,81.12999725341797,79.19000244140625,79.91000366210938,76.51278686523438,2124500
2020-09-10,79.4000015258789,79.58999633789062,78.13999938964844,78.5199966430664,75.18186950683594,2424100
2020-09-11,78.4800033569336,79.19000244140625,78.12000274658203,79.1500015258789,75.78509521484375,1824100
2020-09-14,79.31999969482422,81.01000213623047,79.20999908447266,80.33999633789062,76.92449188232422,1979500
2020-09-15,80.61000061035156,81.33999633789062,79.38999938964844,80.0,76.59895324707031,1667400
2020-09-16,79.83999633789062,80.9800033569336,79.61000061035156,80.45999908447266,77.03939056396484,2111300
2020-09-17,80.01000213623047,80.06999969482422,79.11000061035156,80.04000091552734,76.63725280761719,1562700
2020-09-18,79.88999938964844,79.94999694824219,78.51000213623047,78.77999877929688,75.43081665039062,3160200
2020-09-21,78.33999633789062,79.54000091552734,77.79000091552734,79.36000061035156,75.98616027832031,3135200
2020-09-22,78.97000122070312,80.6500015258789,78.83999633789062,79.8499984741211,76.455322265625,1773700
2020-09-23,79.83999633789062,80.16999816894531,78.94000244140625,79.18000030517578,75.81381225585938,3406000
2020-09-24,79.12999725341797,80.56999969482422,78.58000183105469,80.48999786376953,77.06812286376953,3551500
2020-09-25,80.30999755859375,80.88999938964844,79.80999755859375,80.6500015258789,77.22132873535156,3252500
2020-09-28,81.05999755859375,81.52999877929688,80.45999908447266,80.6500015258789,77.22132873535156,1707900
2020-09-29,81.01000213623047,81.55999755859375,80.4800033569336,80.97000122070312,77.52772521972656,1688800
2020-09-30,81.54000091552734,82.0999984741211,81.23999786376953,81.7300033569336,78.25540924072266,2594900
2020-10-01,81.69000244140625,83.08999633789062,81.30000305175781,83.05999755859375,79.52886962890625,2365600
2020-10-02,82.7300033569336,85.61000061035156,82.22000122070312,85.30000305175781,81.67365264892578,3883000
2020-10-05,85.25,87.33000183105469,84.25,87.05000305175781,83.34923553466797,3397300
2020-10-06,86.62000274658203,89.68000030517578,86.36000061035156,88.43000030517578,84.67057037353516,4369600
2020-10-07,88.80000305175781,89.6500015258789,88.08999633789062,88.61000061035156,84.8429183959961,2257000
2020-10-08,88.93000030517578,89.81999969482422,88.37000274658203,89.37999725341797,85.58018493652344,1626200
2020-10-09,89.94999694824219,89.94999694824219,88.55999755859375,89.81999969482422,86.00148010253906,2734600
2020-10-12,89.69999694824219,91.26000213623047,88.91000366210938,90.4800033569336,86.63341522216797,2301800
2020-10-13,89.88999938964844,89.95999908447266,88.44000244140625,89.2300033569336,85.43656158447266,3103100
2020-10-14,89.52999877929688,90.05000305175781,88.58999633789062,89.33999633789062,85.54187774658203,2283300
2020-10-15,88.55999755859375,90.62000274658203,88.55999755859375,89.54000091552734,85.73338317871094,1674800
2020-10-16,89.76000213623047,91.69000244140625,89.36000061035156,91.5199966430664,87.62919616699219,1966600
2020-10-19,91.43000030517578,91.87000274658203,90.94000244140625,91.27999877929688,87.39940643310547,2229600
2020-10-20,91.9000015258789,91.9000015258789,90.0199966430664,90.68000030517578,86.82491302490234,3647000
2020-10-21,90.41000366210938,91.37000274658203,90.08000183105469,90.4000015258789,86.55682373046875,2604500
2020-10-22,90.16999816894531,92.69999694824219,89.79000091552734,92.19999694824219,88.2802963256836,3507900
2020-10-23,92.1500015258789,92.30999755859375,91.5199966430664,91.87999725341797,87.97390747070312,3525700
2020-10-26,91.45999908447266,94.20999908447266,91.45999908447266,93.58999633789062,89.6112060546875,3753500
2020-10-27,93.08000183105469,93.80000305175781,91.95999908447266,92.52999877929688,88.59626770019531,2485800
2020-10-28,92.06999969482422,93.44000244140625,90.18000030517578,90.31999969482422,86.48021697998047,2916300
2020-10-29,90.05999755859375,91.4800033569336,88.83999633789062,90.54000091552734,86.69087219238281,2215600
2020-10-30,90.5999984741211,91.13999938964844,88.75,89.93000030517578,86.10680389404297,2415000
2020-11-02,90.83000183105469,91.23999786376953,89.7699966430664,91.2300033569336,87.35154724121094,3171400
2020-11-03,92.08999633789062,92.08999633789062,90.44999694824219,90.88999938964844,87.02598571777344,2886700
2020-11-04,90.6500015258789,92.12999725341797,89.98999786376953,90.1500015258789,86.31744384765625,2401700
2020-11-05,91.08000183105469,92.83000183105469,90.58000183105469,90.70999908447266,86.8536376953125,3012400
2020-11-06,91.11000061035156,91.91000366210938,90.47000122070312,90.91999816894531,87.0547103881836,2145700
2020-11-09,92.0,94.20999908447266,90.02999877929688,90.26000213623047,87.13194274902344,3674500
2020-11-10,90.04000091552734,91.73999786376953,89.38999938964844,90.79000091552734,87.6435775756836,2587100
2020-11-11,91.27999877929688,92.79000091552734,90.7300033569336,91.1500015258789,87.99110412597656,2094200
2020-11-12,90.38999938964844,90.87999725341797,88.83999633789062,89.63999938964844,86.53343200683594,1687500
2020-11-13,90.0199966430664,90.47000122070312,89.19999694824219,89.87000274658203,86.75546264648438,1936200
2020-11-16,89.2699966430664,89.80999755859375,88.01000213623047,89.20999908447266,86.11833190917969,4201000
2020-11-17,88.9000015258789,89.18000030517578,86.48999786376953,86.7300033569336,83.72428131103516,3052600
2020-11-18,87.2699966430664,87.27999877929688,84.05000305175781,84.12999725341797,81.2143783569336,2861600
2020-11-19,83.33000183105469,83.69000244140625,81.9800033569336,82.44999694824219,79.59259796142578,4399200
2020-11-20,81.79000091552734,82.79000091552734,80.80999755859375,82.48999786376953,79.63121795654297,5841200
2020-11-23,83.22000122070312,83.83000183105469,82.4000015258789,83.41000366210938,80.51934051513672,4275400
2020-11-24,84.0999984741211,84.97000122070312,83.33000183105469,84.81999969482422,81.8804702758789,2864000
2020-11-25,85.11000061035156,85.54000091552734,84.27999877929688,85.37000274658203,82.41141510009766,2276400
2020-11-27,85.2699966430664,85.41000366210938,84.12999725341797,84.91999816894531,81.97700500488281,1154600
2020-11-30,84.81999969482422,85.25,84.01000213623047,84.88999938964844,81.94805145263672,3484500
2020-12-01,85.2300033569336,86.27999877929688,84.61000061035156,85.20999908447266,82.25695037841797,3362600
2020-12-02,84.86000061035156,85.94999694824219,84.08000183105469,85.87000274658203,82.89408111572266,1858700
2020-12-03,85.58999633789062,85.69000244140625,84.22000122070312,84.73999786376953,81.80323791503906,2590300
2020-12-04,84.58999633789062,85.02999877929688,82.63999938964844,83.38999938964844,80.5000228881836,3094200
2020-12-07,82.8499984741211,84.12999725341797,82.80000305175781,83.83999633789062,80.93444061279297,2545700
2020-12-08,83.66999816894531,84.08999633789062,82.69000244140625,83.48999786376953,80.5965576171875,2077200
2020-12-09,83.48999786376953,83.8499984741211,82.83000183105469,83.5999984741211,80.70275115966797,2491800
2020-12-10,84.0,84.02999877929688,82.20999908447266,82.4800033569336,79.62157440185547,2449500
2020-12-11,82.05000305175781,82.87999725341797,81.87999725341797,82.76000213623047,79.89186096191406,1884400
2020-12-14,83.80000305175781,84.47000122070312,82.13999938964844,82.20999908447266,79.36091613769531,2756400
2020-12-15,82.69999694824219,84.43000030517578,82.16000366210938,84.29000091552734,81.36883544921875,2334800
2020-12-16,84.22000122070312,84.83000183105469,82.5999984741211,82.83000183105469,79.95943450927734,2290300
2020-12-17,83.2699966430664,84.73999786376953,83.22000122070312,83.86000061035156,80.95374298095703,2585200
2020-12-18,83.6500015258789,84.5999984741211,82.62000274658203,83.29000091552734,80.40349578857422,14359200
2020-12-21,82.70999908447266,83.02999877929688,80.86000061035156,82.12000274658203,79.27404022216797,3056600
2020-12-22,81.94000244140625,82.05000305175781,80.9000015258789,81.4000015258789,78.57899475097656,2896200
2020-12-23,81.88999938964844,82.2699966430664,80.69999694824219,80.70999908447266,77.91290283203125,2435100
2020-12-24,80.83999633789062,81.58000183105469,80.41000366210938,81.41999816894531,78.59829711914062,758000
2020-12-28,81.73999786376953,81.9000015258789,80.66999816894531,81.27999877929688,78.46315002441406,1617200
2020-12-29,81.44999694824219,82.18000030517578,81.02999877929688,81.18000030517578,78.36662292480469,1720800
2020-12-30,81.05000305175781,81.69999694824219,81.02999877929688,81.51000213623047,78.6851806640625,1846300
2020-12-31,81.52999877929688,83.36000061035156,81.43000030517578,83.2699966430664,80.38418579101562,1778400
2021-01-04,83.33000183105469,83.44000244140625,81.20999908447266,81.54000091552734,78.7141342163086,3232900
2021-01-05,81.80000305175781,82.05000305175781,80.97000122070312,81.43000030517578,78.60794830322266,2212300
2021-01-06,81.12000274658203,82.73999786376953,80.62000274658203,82.08000183105469,79.23542785644531,2713900
2021-01-07,82.44999694824219,82.44999694824219,79.87000274658203,79.88999938964844,77.12132263183594,2764400
2021-01-08,79.66999816894531,80.0199966430664,78.61000061035156,79.18000030517578,76.43592834472656,3059800
2021-01-11,79.11000061035156,79.22000122070312,77.83000183105469,78.77999877929688,76.04978942871094,2359600
2021-01-12,77.8499984741211,78.36000061035156,76.81999969482422,77.83999633789062,75.14236450195312,3122500
2021-01-13,78.05999755859375,78.48999786376953,77.38999938964844,78.1500015258789,75.4416275024414,7424900
2021-01-14,78.05999755859375,79.04000091552734,77.13999938964844,78.83000183105469,76.09806060791016,8042700
2021-01-15,76.95999908447266,80.69000244140625,76.95999908447266,80.47000122070312,77.68122100830078,4258200
2021-01-19,80.94999694824219,81.16999816894531,79.37999725341797,80.70999908447266,77.91290283203125,2816400
2021-01-20,80.37000274658203,81.05000305175781,79.56999969482422,80.75,77.95152282714844,2588700
2021-01-21,81.0,81.61000061035156,80.30000305175781,80.97000122070312,78.16390228271484,3227000
2021-01-22,80.80999755859375,82.45999908447266,80.7699966430664,82.08000183105469,79.23542785644531,3789500
2021-01-25,81.58000183105469,83.0999984741211,81.3499984741211,82.58999633789062,79.72775268554688,2481900
2021-01-26,82.19999694824219,82.55000305175781,80.7699966430664,81.81999969482422,78.98443603515625,3134700
2021-01-27,81.19999694824219,82.66999816894531,80.08999633789062,80.44000244140625,77.65226745605469,2528400
2021-01-28,80.94999694824219,82.2699966430664,80.51000213623047,80.55999755859375,77.76810455322266,2118400
2021-01-29,80.19000244140625,81.62000274658203,79.80999755859375,80.91000366210938,78.1059799194336,3261000
2021-02-01,81.0999984741211,81.75,80.01000213623047,81.18000030517578,78.36662292480469,1901700
2021-02-02,81.31999969482422,83.02999877929688,80.81999969482422,82.11000061035156,79.26438903808594,2584300
2021-02-03,82.0999984741211,82.5,81.19999694824219,81.27999877929688,78.46315002441406,2162700
2021-02-04,81.33999633789062,82.26000213623047,81.0999984741211,82.20999908447266,79.36091613769531,1783200
2021-02-05,82.48999786376953,82.81999969482422,82.01000213623047,82.19000244140625,79.34161376953125,1584900
2021-02-08,82.37000274658203,82.38999938964844,80.4000015258789,80.9800033569336,78.17355346679688,2047300
2021-02-09,80.23999786376953,80.47000122070312,79.0,79.83999633789062,77.78384399414062,2148200
2021-02-10,79.98999786376953,80.44999694824219,79.44000244140625,80.01000213623047,77.94947052001953,2767300
2021-02-11,80.13999938964844,80.23999786376953,78.7699966430664,78.94999694824219,76.9167709350586,2284100
2021-02-12,78.91000366210938,79.33000183105469,78.18000030517578,78.61000061035156,76.58551788330078,1917700
2021-02-16,78.56999969482422,78.79000091552734,77.91000366210938,78.19000244140625,76.17634582519531,2233100
2021-02-17,78.48999786376953,79.3499984741211,78.22000122070312,78.48999786376953,76.4686050415039,2152000
2021-02-18,78.51000213623047,80.69000244140625,78.51000213623047,80.4800033569336,78.4073715209961,3468100
2021-02-19,80.12999725341797,80.4800033569336,78.72000122070312,79.08000183105469,77.04342651367188,3658400
2021-02-22,78.87000274658203,79.05999755859375,75.41999816894531,76.7699966430664,74.79291534423828,3651600
2021-02-23,77.29000091552734,78.76000213623047,76.94000244140625,78.08999633789062,76.07891845703125,3660500
2021-02-24,78.16999816894531,78.25,76.8499984741211,77.0999984741211,75.11441040039062,3507500
2021-02-25,78.05999755859375,78.05999755859375,75.73999786376953,76.30000305175781,74.33502197265625,4283700
2021-02-26,76.5,77.33000183105469,74.80000305175781,74.8499984741211,72.92236328125,4432500
2021-03-01,75.41999816894531,77.5999984741211,75.4000015258789,76.70999908447266,74.73445892333984,3091300
2021-03-02,76.86000061035156,77.1500015258789,75.88999938964844,76.44999694824219,74.48114776611328,3851900
2021-03-03,76.2300033569336,76.45999908447266,74.95999908447266,76.31999969482422,74.35449981689453,2936800
2021-03-04,76.33000183105469,78.12000274658203,76.19000244140625,77.25,75.26055145263672,4102500
2021-03-05,77.5,79.29000091552734,77.25,78.9000015258789,76.86805725097656,4182700
2021-03-08,78.83000183105469,80.95999908447266,78.69999694824219,80.48999786376953,78.41710662841797,3215800
2021-03-09,80.87000274658203,81.18000030517578,80.30999755859375,80.5999984741211,78.52427673339844,2869000
2021-03-10,81.2300033569336,81.58000183105469,80.38999938964844,81.19999694824219,79.10882568359375,3518600
2021-03-11,80.83999633789062,81.80999755859375,79.9800033569336,80.0,77.93972778320312,3129900
2021-03-12,80.41999816894531,81.47000122070312,79.69000244140625,81.04000091552734,78.95294952392578,2637900
2021-03-15,81.05999755859375,82.33000183105469,81.05000305175781,82.27999877929688,80.1610107421875,3209500
2021-03-16,81.80000305175781,83.55000305175781,81.80000305175781,83.5,81.34959411621094,5104300
2021-03-17,83.37000274658203,83.70999908447266,81.97000122070312,82.12000274658203,80.00513458251953,3034900
2021-03-18,82.27999877929688,82.69000244140625,81.23999786376953,82.5999984741211,80.47277069091797,2349800
2021-03-19,82.87000274658203,84.13999938964844,81.97000122070312,83.66999816894531,81.51521301269531,9525500
2021-03-22,84.1500015258789,84.3499984741211,83.13999938964844,83.62999725341797,81.47624206542969,2854300
2021-03-23,84.0,85.16000366210938,83.5,84.63999938964844,82.4602279663086,2652000
2021-03-24,84.20999908447266,85.47000122070312,83.80000305175781,84.98999786376953,82.80121612548828,2895100
2021-03-25,85.52999877929688,85.83999633789062,84.33999633789062,84.72000122070312,82.53817749023438,3383500
2021-03-26,84.44999694824219,85.04000091552734,83.68000030517578,84.98999786376953,82.80121612548828,3074500
2021-03-29,84.58000183105469,86.12999725341797,84.26000213623047,85.83999633789062,83.62931823730469,2639800
2021-03-30,85.5199966430664,85.5199966430664,83.69999694824219,84.7300033569336,82.54792022705078,2428300
2021-03-31,84.5199966430664,85.08999633789062,84.12999725341797,84.69999694824219,82.51868438720703,3250700
2021-04-01,84.9000015258789,85.58000183105469,84.30000305175781,85.54000091552734,83.3370590209961,2180000
2021-04-05,85.22000122070312,86.72000122070312,85.1500015258789,86.29000091552734,84.06774139404297,1702300
2021-04-06,86.38999938964844,86.81999969482422,85.66000366210938,86.7699966430664,84.5353775024414,1733300
2021-04-07,86.91999816894531,87.16000366210938,86.29000091552734,86.69000244140625,84.45744323730469,1883100
2021-04-08,86.81999969482422,86.98999786376953,86.0,86.06999969482422,83.85340118408203,2814800
2021-04-09,86.06999969482422,86.69999694824219,85.81999969482422,85.88999938964844,83.67803955078125,2952800
2021-04-12,86.04000091552734,86.72000122070312,85.7300033569336,86.0,83.78520965576172,3324800
2021-04-13,85.70999908447266,86.93000030517578,85.0,86.72000122070312,84.4866714477539,2460600
2021-04-14,86.4000015258789,87.08999633789062,85.9800033569336,87.06999969482422,84.82764434814453,2563300
2021-04-15,87.19000244140625,87.91999816894531,86.83000183105469,87.80999755859375,85.54859161376953,3004300
2021-04-16,88.19000244140625,88.9000015258789,87.7699966430664,88.55000305175781,86.26953887939453,2378400
2021-04-19,88.55000305175781,89.0,88.06999969482422,88.6500015258789,86.36695861816406,2753000
2021-04-20,89.0,90.62000274658203,88.69999694824219,90.13999938964844,87.81858825683594,3333200
2021-04-21,89.81999969482422,90.44999694824219,89.04000091552734,89.3499984741211,87.04893493652344,2662700
2021-04-22,87.63999938964844,89.16000366210938,87.43000030517578,87.94999694824219,85.68498992919922,2755900
2021-04-23,88.4000015258789,88.4000015258789,87.36000061035156,87.69999694824219,85.4414291381836,3093200
2021-04-26,88.05000305175781,88.05000305175781,87.04000091552734,87.5999984741211,85.34400177001953,1743600
2021-04-27,87.33999633789062,87.91000366210938,87.08000183105469,87.19999694824219,84.95429992675781,2173400
2021-04-28,87.41999816894531,87.5999984741211,86.36000061035156,86.7300033569336,84.49641418457031,4908700
2021-04-29,86.5999984741211,88.12999725341797,86.55999755859375,88.08999633789062,85.8213882446289,2592900
2021-04-30,88.25,88.80000305175781,87.54000091552734,88.70999908447266,86.42540740966797,2817900
2021-05-03,89.06999969482422,89.5,88.45999908447266,88.68000030517578,86.39618682861328,2071000
2021-05-04,88.41999816894531,89.05999755859375,87.7300033569336,88.37999725341797,86.10391235351562,2747100
2021-05-05,88.29000091552734,88.30000305175781,86.69999694824219,87.47000122070312,85.21735382080078,1906200
2021-05-06,87.70999908447266,88.44000244140625,87.1500015258789,88.12000274658203,85.85061645507812,1644200
2021-05-07,87.06999969482422,88.05000305175781,86.88999938964844,87.19000244140625,85.6639404296875,2617000
2021-05-10,87.55000305175781,88.30999755859375,87.30999755859375,87.55999755859375,86.02745819091797,4291800
2021-05-11,87.58000183105469,88.0999984741211,85.83000183105469,86.41000366210938,84.89759063720703,6084100
2021-05-12,86.29000091552734,86.62999725341797,84.8499984741211,84.9800033569336,83.49262237548828,3702200
2021-05-13,85.0,87.11000061035156,84.69999694824219,86.5199966430664,85.00566101074219,3025800
2021-05-14,86.91999816894531,87.45999908447266,86.62000274658203,86.76000213623047,85.24146270751953,2193500
2021-05-17,86.47000122070312,86.9000015258789,85.1500015258789,85.44999694824219,83.95438385009766,4317800
2021-05-18,85.87999725341797,86.06999969482422,85.1500015258789,85.75,84.2491455078125,3130700
2021-05-19,85.58999633789062,86.08000183105469,84.77999877929688,85.91999816894531,84.4161605834961,2498900
2021-05-20,85.86000061035156,86.97000122070312,85.69999694824219,86.26000213623047,84.75021362304688,2196700
2021-05-21,86.61000061035156,86.87000274658203,86.19999694824219,86.6500015258789,85.13339233398438,2015900
2021-05-24,87.05999755859375,87.12000274658203,86.44000244140625,86.56999969482422,85.0547866821289,1551200
2021-05-25,86.6500015258789,86.7699966430664,85.5999984741211,85.93000030517578,84.42598724365234,1845700
2021-05-26,86.0999984741211,86.19999694824219,85.56999969482422,85.75,84.2491455078125,1985700
2021-05-27,85.91999816894531,85.95999908447266,85.4800033569336,85.55000305175781,84.05264282226562,2452700
2021-05-28,86.0,86.41999816894531,85.80999755859375,86.0,84.49476623535156,2297800
2021-06-01,86.16999816894531,86.26000213623047,84.9800033569336,85.0999984741211,83.61051940917969,2137200
2021-06-02,85.25,85.94999694824219,84.91999816894531,85.6500015258789,84.15088653564453,1817700
2021-06-03,85.12000274658203,86.41000366210938,84.97000122070312,85.95999908447266,84.4554672241211,5428000
2021-06-04,85.97000122070312,86.29000091552734,85.62000274658203,86.02999877929688,84.52423858642578,1984800
2021-06-07,86.30000305175781,86.30000305175781,85.5,85.66999816894531,84.17053985595703,2206300
2021-06-08,85.80999755859375,85.80999755859375,81.94000244140625,82.97000122070312,81.5177993774414,6890000
2021-06-09,83.4000015258789,84.73999786376953,83.08000183105469,84.44999694824219,82.97189331054688,3277100
2021-06-10,84.83999633789062,85.05000305175781,84.23999786376953,84.7300033569336,83.24700164794922,2386600
2021-06-11,84.63999938964844,85.12999725341797,84.4000015258789,84.76000213623047,83.27647399902344,3335100
2021-06-14,84.7300033569336,85.19000244140625,84.66000366210938,85.12999725341797,83.6399917602539,1933700
2021-06-15,85.4000015258789,85.56999969482422,84.87999725341797,85.23999786376953,83.74806213378906,2239200
2021-06-16,85.66999816894531,85.97000122070312,84.25,84.4000015258789,82.92277526855469,2668100
2021-06-17,84.33000183105469,85.19000244140625,83.9800033569336,84.38999938964844,82.91294860839844,2559900
2021-06-18,84.18000030517578,84.27999877929688,82.18000030517578,82.3499984741211,80.90865325927734,4480800
2021-06-21,82.52999877929688,83.45999908447266,82.12000274658203,83.19000244140625,81.73394775390625,2431400
2021-06-22,83.51000213623047,83.91000366210938,83.18000030517578,83.26000213623047,81.80272674560547,2659400
2021-06-23,83.12999725341797,83.4800033569336,82.37000274658203,82.6500015258789,81.20339965820312,2674000
2021-06-24,82.5,83.19999694824219,82.13999938964844,82.8499984741211,81.39989471435547,2694400
2021-06-25,82.8499984741211,84.95999908447266,82.5999984741211,84.7699966430664,83.28629302978516,3458600
2021-06-28,84.83999633789062,85.54000091552734,84.58999633789062,84.9000015258789,83.41401672363281,2674100
2021-06-29,84.79000091552734,85.45999908447266,83.6500015258789,83.93000030517578,82.46099090576172,2753700
2021-06-30,84.01000213623047,84.7300033569336,83.81999969482422,84.58999633789062,83.10943603515625,2687500
2021-07-01,84.7300033569336,85.62000274658203,84.45999908447266,85.26000213623047,83.7677230834961,2217300
2021-07-02,85.58000183105469,85.58000183105469,84.83999633789062,85.19999694824219,83.7087631225586,2487100
2021-07-06,85.16999816894531,85.37999725341797,84.0199966430664,85.23999786376953,83.74806213378906,1863400
2021-07-07,85.3499984741211,85.68000030517578,84.83999633789062,85.62000274658203,84.12142181396484,2147100
2021-07-08,85.70999908447266,86.11000061035156,85.0999984741211,85.30999755859375,83.81684112548828,2495300
2021-07-09,85.08999633789062,85.51000213623047,84.44999694824219,85.38999938964844,83.89543914794922,2122900
2021-07-12,85.33999633789062,85.47000122070312,84.77999877929688,85.41000366210938,83.91509246826172,1651700
2021-07-13,85.30999755859375,85.72000122070312,84.80999755859375,85.23999786376953,83.74806213378906,2067000
2021-07-14,85.5999984741211,86.55000305175781,84.81999969482422,86.18000030517578,84.67161560058594,2156800
2021-07-15,85.94000244140625,87.26000213623047,85.5199966430664,87.18000030517578,85.65411376953125,2662400
2021-07-16,87.01000213623047,88.12999725341797,86.8499984741211,87.48999786376953,85.95867919921875,2199200
2021-07-19,87.58999633789062,88.05999755859375,85.0,85.7699966430664,84.26878356933594,3906300
2021-07-20,86.27999877929688,86.81999969482422,85.66000366210938,85.73999786376953,84.23931884765625,3070100
2021-07-21,85.61000061035156,86.05000305175781,84.61000061035156,84.72000122070312,83.23717498779297,2973500
2021-07-22,84.61000061035156,87.16999816894531,84.61000061035156,84.87999725341797,83.39437103271484,2972400
2021-07-23,84.7699966430664,86.0999984741211,84.68000030517578,85.9800033569336,84.47511291503906,3368500
2021-07-26,85.70999908447266,87.81999969482422,85.4000015258789,87.68000030517578,86.1453628540039,4389600
2021-07-27,87.54000091552734,89.7699966430664,87.31999969482422,89.38999938964844,87.82543182373047,3547100
2021-07-28,89.55999755859375,89.80999755859375,88.26000213623047,88.98999786376953,87.43243408203125,2936800
2021-07-29,88.94000244140625,89.51000213623047,88.83000183105469,89.13999938964844,87.5798110961914,1950400
2021-07-30,89.16999816894531,89.93000030517578,87.88999938964844,88.12000274658203,86.57766723632812,3601700
2021-08-02,88.25,88.87999725341797,87.66000366210938,88.33999633789062,86.79380798339844,2309300
2021-08-03,88.72000122070312,89.62999725341797,88.2300033569336,89.08999633789062,87.53067779541016,2143500
2021-08-04,89.0,89.0199966430664,87.95999908447266,88.83000183105469,87.27523040771484,3502600
2021-08-05,89.0,89.77999877929688,88.38999938964844,89.66000366210938,88.09070587158203,2972700
2021-08-06,89.43000030517578,89.98999786376953,89.08999633789062,89.33999633789062,87.77630615234375,2105600
2021-08-09,88.77999877929688,88.9800033569336,88.13999938964844,88.76000213623047,87.93482208251953,1823400
2021-08-10,88.68000030517578,89.22000122070312,88.26000213623047,88.75,87.92491149902344,2468800
2021-08-11,89.19999694824219,89.66999816894531,88.75,89.16999816894531,88.34100341796875,3565800
2021-08-12,89.36000061035156,89.4800033569336,88.81999969482422,88.94999694824219,88.123046875,1789100
2021-08-13,89.6500015258789,89.9000015258789,89.0,89.69000244140625,88.8561782836914,4169800
2021-08-16,89.86000061035156,91.26000213623047,89.68000030517578,90.30000305175781,89.46050262451172,1930200
2021-08-17,90.02999877929688,90.5999984741211,89.9000015258789,90.54000091552734,89.69827270507812,2079600
2021-08-18,90.30999755859375,90.58999633789062,89.51000213623047,89.75,88.91561126708984,3398300
2021-08-19,90.43000030517578,91.16999816894531,90.0199966430664,90.4000015258789,89.5595703125,2702800
2021-08-20,89.94999694824219,91.48999786376953,89.69999694824219,91.08000183105469,90.2332534790039,2681000
2021-08-23,91.33000183105469,91.36000061035156,89.80999755859375,90.12000274658203,89.28218078613281,3053700
2021-08-24,90.02999877929688,90.02999877929688,88.69999694824219,89.2300033569336,88.40045166015625,1690300
2021-08-25,89.2300033569336,89.5999984741211,88.52999877929688,89.33000183105469,88.49951934814453,2754900
2021-08-26,89.27999877929688,89.41000366210938,88.72000122070312,89.25,88.4202651977539,1626900
2021-08-27,89.31999969482422,89.80000305175781,89.0999984741211,89.29000091552734,88.45989227294922,1838900
2021-08-30,89.20999908447266,89.95999908447266,89.01000213623047,89.62000274658203,88.78682708740234,2222000
2021-08-31,89.54000091552734,90.0999984741211,89.2300033569336,89.56999969482422,88.73728942871094,1933400
2021-09-01,90.0,90.81999969482422,89.5199966430664,90.5,89.65864562988281,2532400
2021-09-02,90.45999908447266,91.0,90.30000305175781,90.93000030517578,90.08464813232422,1512000
2021-09-03,90.48999786376953,91.08999633789062,90.2699966430664,90.41000366210938,89.5694808959961,1407500
2021-09-07,90.2699966430664,90.2699966430664,88.66999816894531,88.91000366210938,88.08342742919922,1967800
2021-09-08,89.0,91.05999755859375,88.79000091552734,90.68000030517578,89.83696746826172,3047800
2021-09-09,90.48999786376953,90.83000183105469,90.27999877929688,90.4000015258789,89.5595703125,1474000
2021-09-10,90.36000061035156,90.44000244140625,88.75,88.83000183105469,88.00416564941406,2067900
2021-09-13,89.56999969482422,89.7699966430664,87.7699966430664,88.31999969482422,87.49890899658203,2408200
2021-09-14,88.93000030517578,88.93000030517578,87.52999877929688,87.83000183105469,87.01346588134766,1884000
2021-09-15,87.5,88.11000061035156,87.23999786376953,87.33000183105469,86.51811218261719,2565800
2021-09-16,87.04000091552734,87.61000061035156,85.80000305175781,85.9800033569336,85.1806640625,3650400
2021-09-17,85.9800033569336,86.12999725341797,83.55000305175781,84.0999984741211,83.3181381225586,6934700
2021-09-20,84.0999984741211,84.29000091552734,82.26000213623047,83.30000305175781,82.52558135986328,4842800
2021-09-21,83.44999694824219,84.0199966430664,82.97000122070312,82.98999786376953,82.21846008300781,3267900
2021-09-22,83.27999877929688,83.44999694824219,82.44999694824219,82.72000122070312,81.95097351074219,2326300
2021-09-23,82.5999984741211,83.31999969482422,82.13999938964844,82.30999755859375,81.5447769165039,2565300
2021-09-24,82.26000213623047,82.77999877929688,81.83000183105469,82.05000305175781,81.28720092773438,2527100
2021-09-27,81.9800033569336,82.83999633789062,81.2699966430664,81.36000061035156,80.6036148071289,2713700
2021-09-28,81.62999725341797,81.7699966430664,80.91000366210938,81.27999877929688,80.52436065673828,3483700
2021-09-29,81.33000183105469,82.72000122070312,81.06999969482422,82.16999816894531,81.40608215332031,2177100
2021-09-30,82.13999938964844,82.41000366210938,81.12000274658203,81.18000030517578,80.42528533935547,2935600
2021-10-01,81.79000091552734,82.06999969482422,80.87999725341797,81.37999725341797,80.62342834472656,3181500
2021-10-04,81.33999633789062,83.33999633789062,81.30000305175781,83.04000091552734,82.26799774169922,3370400
2021-10-05,82.97000122070312,83.36000061035156,82.66999816894531,83.0199966430664,82.24817657470703,2587000
2021-10-06,82.83000183105469,84.66999816894531,82.51000213623047,84.55999755859375,83.77386474609375,2697800
2021-10-07,84.81999969482422,85.25,83.95999908447266,84.13999938964844,83.3577651977539,2263700
2021-10-08,84.11000061035156,84.12000274658203,83.4800033569336,83.58000183105469,82.802978515625,1879300
2021-10-11,83.5199966430664,83.58000183105469,82.22000122070312,82.51000213623047,81.74292755126953,2221100
2021-10-12,82.55999755859375,82.94000244140625,82.13999938964844,82.55000305175781,81.78255462646484,2898800
2021-10-13,82.73999786376953,83.5199966430664,81.8499984741211,83.45999908447266,82.68408966064453,2131300
2021-10-14,83.91000366210938,84.2699966430664,83.5199966430664,84.05000305175781,83.26860809326172,2252200
2021-10-15,84.0,84.4000015258789,83.20999908447266,83.48999786376953,82.71381378173828,1849000
2021-10-18,83.25,83.30999755859375,82.33999633789062,82.98999786376953,82.21846008300781,2002000
2021-10-19,83.41999816894531,83.98999786376953,83.19000244140625,83.80000305175781,83.02093505859375,2224000
2021-10-20,84.19999694824219,85.31999969482422,84.12000274658203,84.9000015258789,84.11070251464844,2330900
2021-10-21,84.79000091552734,85.30000305175781,84.58999633789062,85.19999694824219,84.40791320800781,1736700
2021-10-22,85.5199966430664,85.8499984741211,85.1500015258789,85.58000183105469,84.78438568115234,1770500
2021-10-25,85.56999969482422,85.66000366210938,84.58000183105469,84.66999816894531,83.88284301757812,1814100
2021-10-26,84.80999755859375,85.33999633789062,84.4000015258789,84.41999816894531,83.63516235351562,2829300
2021-10-27,85.73999786376953,85.73999786376953,84.08000183105469,84.30000305175781,83.51628112792969,3768600
2021-10-28,84.30000305175781,85.0,83.5199966430664,84.70999908447266,83.92247009277344,2523700
2021-10-29,84.70999908447266,85.25,84.12999725341797,84.70999908447266,83.92247009277344,2897600
2021-11-01,84.69999694824219,85.31999969482422,84.41000366210938,85.12999725341797,84.33856201171875,2079500
2021-11-02,85.20999908447266,85.54000091552734,84.30999755859375,85.30000305175781,84.50698852539062,2071400
2021-11-03,85.30000305175781,85.87000274658203,84.36000061035156,84.93000030517578,84.14042663574219,2067900
2021-11-04,84.93000030517578,85.19999694824219,82.80000305175781,83.88999938964844,83.11009216308594,2690200
2021-11-05,84.3499984741211,85.56999969482422,84.19999694824219,85.04000091552734,84.24940490722656,1900900
2021-11-08,85.16000366210938,85.19000244140625,83.55000305175781,83.9000015258789,83.12000274658203,4155000
2021-11-09,83.38999938964844,83.94000244140625,82.95999908447266,83.04000091552734,83.04000091552734,3267300
2021-11-10,83.55000305175781,84.31999969482422,83.4800033569336,84.18000030517578,84.18000030517578,4234900
2021-11-11,84.18000030517578,84.18000030517578,82.12000274658203,82.61000061035156,82.61000061035156,2882700
2021-11-12,82.44000244140625,82.58000183105469,81.9000015258789,82.0199966430664,82.0199966430664,2053900
2021-11-15,82.25,82.9000015258789,81.80999755859375,82.87999725341797,82.87999725341797,2099100
2021-11-16,82.9000015258789,83.18000030517578,82.4000015258789,82.55999755859375,82.55999755859375,1881200
2021-11-17,82.41000366210938,83.30999755859375,82.12000274658203,83.23999786376953,83.23999786376953,2146900
2021-11-18,83.2300033569336,83.36000061035156,82.48999786376953,82.81999969482422,82.81999969482422,2123000
2021-11-19,83.0199966430664,83.68000030517578,82.62999725341797,83.37999725341797,83.37999725341797,2477700
2021-11-22,83.30999755859375,85.05999755859375,82.95999908447266,84.30000305175781,84.30000305175781,3014900
2021-11-23,84.44999694824219,84.87000274658203,83.58999633789062,84.30999755859375,84.30999755859375,2166000
2021-11-24,84.76000213623047,84.76000213623047,83.69999694824219,83.81999969482422,83.81999969482422,2539200
2021-11-26,83.5199966430664,83.94999694824219,82.29000091552734,82.55000305175781,82.55000305175781,1636800
2021-11-29,82.70999908447266,83.76000213623047,82.19000244140625,83.30999755859375,83.30999755859375,2899200
2021-11-30,83.20999908447266,83.20999908447266,80.68000030517578,81.05000305175781,81.05000305175781,4122300
2021-12-01,81.56999969482422,82.52999877929688,80.22000122070312,80.27999877929688,80.27999877929688,3494100
2021-12-02,80.86000061035156,82.19999694824219,80.48999786376953,81.30999755859375,81.30999755859375,3442200
2021-12-03,81.98999786376953,82.56999969482422,81.02999877929688,82.33999633789062,82.33999633789062,2809100