Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,44.060001373291016,44.33000183105469,42.970001220703125,43.15999984741211,43.15999984741211,1046500
2020-07-27,42.95000076293945,43.150001525878906,42.029998779296875,42.33000183105469,42.33000183105469,2575200
2020-07-28,42.33000183105469,42.88999938964844,41.7599983215332,41.849998474121094,41.849998474121094,2011400
2020-07-29,42.33000183105469,43.02000045776367,41.849998474121094,43.0,43.0,1554500
2020-07-30,42.20000076293945,43.36000061035156,41.619998931884766,43.27000045776367,43.27000045776367,1562200
2020-07-31,43.33000183105469,43.9900016784668,42.16999816894531,43.810001373291016,43.810001373291016,3717300
2020-08-03,43.619998931884766,43.65999984741211,41.2599983215332,41.349998474121094,41.349998474121094,2808700
2020-08-04,41.150001525878906,41.84000015258789,41.029998779296875,41.4900016784668,41.4900016784668,2367500
2020-08-05,42.040000915527344,42.86000061035156,41.459999084472656,42.83000183105469,42.83000183105469,2759300
2020-08-06,42.38999938964844,42.86000061035156,42.0099983215332,42.25,42.25,2631600
2020-08-07,42.220001220703125,44.20000076293945,42.08000183105469,44.02000045776367,44.02000045776367,1501100
2020-08-10,44.040000915527344,45.86000061035156,43.970001220703125,45.369998931884766,45.369998931884766,1729600
2020-08-11,46.41999816894531,47.79999923706055,46.290000915527344,47.20000076293945,47.20000076293945,2115300
2020-08-12,47.34000015258789,48.58000183105469,47.099998474121094,47.279998779296875,47.279998779296875,1764300
2020-08-13,46.79999923706055,47.09000015258789,45.7599983215332,46.029998779296875,46.029998779296875,838600
2020-08-14,45.779998779296875,46.459999084472656,45.43000030517578,46.02000045776367,46.02000045776367,1049400
2020-08-17,45.93000030517578,46.0099983215332,44.93000030517578,45.09000015258789,45.09000015258789,1474700
2020-08-18,45.15999984741211,45.43000030517578,44.56999969482422,44.65999984741211,44.65999984741211,966900
2020-08-19,44.380001068115234,44.58000183105469,43.7599983215332,44.310001373291016,44.310001373291016,1000100
2020-08-20,43.83000183105469,44.61000061035156,43.630001068115234,44.08000183105469,44.08000183105469,1278400
2020-08-21,44.400001525878906,45.04999923706055,44.34000015258789,44.90999984741211,44.90999984741211,883200
2020-08-24,45.08000183105469,47.060001373291016,44.95000076293945,47.0099983215332,47.0099983215332,1278000
2020-08-25,47.31999969482422,48.029998779296875,47.0099983215332,47.38999938964844,47.38999938964844,1715200
2020-08-26,47.0099983215332,47.31999969482422,46.470001220703125,46.97999954223633,46.97999954223633,1704900
2020-08-27,46.88999938964844,47.900001525878906,46.869998931884766,47.349998474121094,47.349998474121094,1306500
2020-08-28,47.54999923706055,47.900001525878906,46.970001220703125,47.849998474121094,47.849998474121094,863300
2020-08-31,47.959999084472656,47.959999084472656,46.56999969482422,47.029998779296875,47.029998779296875,2046700
2020-09-01,46.79999923706055,47.90999984741211,46.40999984741211,47.77000045776367,47.77000045776367,984900
2020-09-02,47.900001525878906,49.15999984741211,47.58000183105469,49.040000915527344,49.040000915527344,2494500
2020-09-03,48.86000061035156,49.9900016784668,47.91999816894531,48.619998931884766,48.619998931884766,1577900
2020-09-04,49.310001373291016,49.41999816894531,47.66999816894531,48.220001220703125,48.220001220703125,1256400
2020-09-08,47.93000030517578,48.43000030517578,47.2599983215332,47.630001068115234,47.630001068115234,1796300
2020-09-09,47.72999954223633,49.06999969482422,47.560001373291016,48.529998779296875,48.529998779296875,1541800
2020-09-10,48.90999984741211,48.90999984741211,47.41999816894531,47.52000045776367,47.52000045776367,1163900
2020-09-11,47.93000030517578,47.97999954223633,46.369998931884766,46.90999984741211,46.90999984741211,1277500
2020-09-14,47.400001525878906,49.040000915527344,47.400001525878906,48.779998779296875,48.779998779296875,1132500
2020-09-15,49.209999084472656,50.22999954223633,49.04999923706055,49.630001068115234,49.630001068115234,1287400
2020-09-16,49.91999816894531,51.029998779296875,49.470001220703125,49.9900016784668,49.9900016784668,1172400
2020-09-17,49.47999954223633,49.90999984741211,48.95000076293945,49.56999969482422,49.56999969482422,1355200
2020-09-18,49.099998474121094,49.54999923706055,48.41999816894531,48.47999954223633,48.47999954223633,2265200
2020-09-21,47.31999969482422,47.5099983215332,45.16999816894531,46.45000076293945,46.45000076293945,2102400
2020-09-22,46.560001373291016,47.29999923706055,45.66999816894531,46.0099983215332,46.0099983215332,1201100
2020-09-23,46.13999938964844,46.599998474121094,44.63999938964844,45.0,45.0,1460800
2020-09-24,44.970001220703125,46.599998474121094,44.59000015258789,45.65999984741211,45.65999984741211,1438500
2020-09-25,45.20000076293945,46.720001220703125,45.189998626708984,46.31999969482422,46.31999969482422,911300
2020-09-28,47.290000915527344,47.880001068115234,46.95000076293945,47.34000015258789,47.34000015258789,1439800
2020-09-29,47.13999938964844,47.36000061035156,46.209999084472656,46.77000045776367,46.77000045776367,872300
2020-09-30,47.16999816894531,48.11000061035156,46.59000015258789,46.970001220703125,46.970001220703125,1741400
2020-10-01,47.40999984741211,48.20000076293945,46.810001373291016,47.400001525878906,47.400001525878906,1993400
2020-10-02,46.439998626708984,48.279998779296875,46.099998474121094,48.06999969482422,48.06999969482422,1688900
2020-10-05,48.68000030517578,49.09000015258789,47.939998626708984,48.61000061035156,48.61000061035156,1615500
2020-10-06,48.869998931884766,49.9900016784668,48.34000015258789,48.56999969482422,48.56999969482422,2347900
2020-10-07,49.0,49.16999816894531,48.470001220703125,48.95000076293945,48.95000076293945,1456100
2020-10-08,49.209999084472656,51.0,49.04999923706055,50.9900016784668,50.9900016784668,1003300
2020-10-09,51.5,51.58000183105469,49.709999084472656,49.900001525878906,49.900001525878906,1857300
2020-10-12,50.2599983215332,50.40999984741211,49.13999938964844,50.310001373291016,50.310001373291016,1397500
2020-10-13,49.880001068115234,50.099998474121094,49.0099983215332,49.04999923706055,49.04999923706055,894000
2020-10-14,49.11000061035156,49.650001525878906,48.91999816894531,49.02000045776367,49.02000045776367,1036800
2020-10-15,48.4900016784668,49.380001068115234,48.34000015258789,49.040000915527344,49.040000915527344,1212100
2020-10-16,48.9900016784668,49.2400016784668,47.79999923706055,48.61000061035156,48.61000061035156,1423500
2020-10-19,48.869998931884766,48.93000030517578,47.47999954223633,47.58000183105469,47.58000183105469,1150700
2020-10-20,48.029998779296875,48.939998626708984,47.86000061035156,47.900001525878906,47.900001525878906,1032200
2020-10-21,47.52000045776367,47.790000915527344,46.7400016784668,47.04999923706055,47.04999923706055,1102900
2020-10-22,46.86000061035156,47.369998931884766,46.61000061035156,46.72999954223633,46.72999954223633,1196800
2020-10-23,46.9900016784668,47.36000061035156,46.380001068115234,46.65999984741211,46.65999984741211,1263800
2020-10-26,45.9900016784668,46.099998474121094,44.97999954223633,45.58000183105469,45.58000183105469,1645500
2020-10-27,45.560001373291016,45.86000061035156,44.84000015258789,44.86000061035156,44.86000061035156,1762700
2020-10-28,43.689998626708984,44.45000076293945,43.16999816894531,43.91999816894531,43.91999816894531,1858900
2020-10-29,45.08000183105469,51.45000076293945,44.75,51.29999923706055,51.29999923706055,3808600
2020-10-30,50.5,51.060001373291016,48.72999954223633,50.400001525878906,50.400001525878906,2239100
2020-11-02,50.959999084472656,53.54999923706055,50.810001373291016,52.66999816894531,52.66999816894531,2650600
2020-11-03,53.720001220703125,53.720001220703125,50.58000183105469,51.93000030517578,51.93000030517578,1774600
2020-11-04,51.619998931884766,53.34000015258789,50.790000915527344,51.9900016784668,51.9900016784668,1160700
2020-11-05,52.529998779296875,53.43000030517578,52.099998474121094,52.91999816894531,52.91999816894531,1220200
2020-11-06,53.119998931884766,53.36000061035156,51.7599983215332,52.27000045776367,52.27000045776367,1055600
2020-11-09,57.279998779296875,62.40999984741211,57.279998779296875,58.150001525878906,58.150001525878906,4741500
2020-11-10,58.09000015258789,59.150001525878906,56.220001220703125,56.529998779296875,56.529998779296875,2006000
2020-11-11,56.939998626708984,56.939998626708984,55.34000015258789,56.310001373291016,56.310001373291016,1687800
2020-11-12,56.04999923706055,56.13999938964844,54.900001525878906,55.279998779296875,55.279998779296875,1752900
2020-11-13,56.02000045776367,58.060001373291016,55.72999954223633,57.83000183105469,57.83000183105469,1336400
2020-11-16,59.63999938964844,60.400001525878906,58.720001220703125,59.91999816894531,59.91999816894531,1879300
2020-11-17,58.97999954223633,60.970001220703125,58.02000045776367,60.4900016784668,60.4900016784668,1798400
2020-11-18,60.43000030517578,60.43000030517578,58.06999969482422,58.130001068115234,58.130001068115234,1493100
2020-11-19,57.720001220703125,58.59000015258789,56.560001373291016,58.470001220703125,58.470001220703125,1645500
2020-11-20,58.25,58.599998474121094,57.34000015258789,58.29999923706055,58.29999923706055,1325100
2020-11-23,58.939998626708984,59.9900016784668,58.18000030517578,59.779998779296875,59.779998779296875,1353100
2020-11-24,60.43000030517578,61.900001525878906,59.97999954223633,61.459999084472656,61.459999084472656,1457900
2020-11-25,61.400001525878906,61.7400016784668,60.529998779296875,61.2599983215332,61.2599983215332,1141600
2020-11-27,61.27000045776367,61.72999954223633,60.63999938964844,61.130001068115234,61.130001068115234,643000
2020-11-30,61.189998626708984,61.400001525878906,60.369998931884766,61.13999938964844,61.13999938964844,4042200
2020-12-01,61.9900016784668,62.38999938964844,60.97999954223633,61.63999938964844,61.63999938964844,1497900
2020-12-02,61.290000915527344,62.2400016784668,61.119998931884766,61.849998474121094,61.849998474121094,1802900
2020-12-03,61.97999954223633,64.18000030517578,61.400001525878906,63.779998779296875,63.779998779296875,2233700
2020-12-04,63.7599983215332,65.91000366210938,63.7400016784668,65.73999786376953,65.73999786376953,1871300
2020-12-07,65.08000183105469,66.3499984741211,64.76000213623047,66.27999877929688,66.27999877929688,1983200
2020-12-08,65.77999877929688,66.9000015258789,65.62999725341797,66.75,66.75,2692600
2020-12-09,67.30999755859375,67.69999694824219,65.33000183105469,66.0999984741211,66.0999984741211,2888700
2020-12-10,65.44999694824219,66.55999755859375,64.8499984741211,66.33000183105469,66.33000183105469,2279300
2020-12-11,65.66000366210938,66.41999816894531,65.25,66.1500015258789,66.1500015258789,2189400
2020-12-14,66.69000244140625,66.88999938964844,64.91999816894531,65.12999725341797,65.12999725341797,2251500
2020-12-15,65.69999694824219,66.16999816894531,65.08999633789062,66.12999725341797,66.12999725341797,1922400
2020-12-16,66.12000274658203,66.56999969482422,64.87999725341797,65.83000183105469,65.83000183105469,3172200
2020-12-17,66.0199966430664,66.0199966430664,63.65999984741211,64.41000366210938,64.41000366210938,2668100
2020-12-18,64.41999816894531,64.41999816894531,62.31999969482422,63.290000915527344,63.290000915527344,6249300
2020-12-21,62.369998931884766,63.099998474121094,61.349998474121094,62.38999938964844,62.38999938964844,2423400
2020-12-22,62.65999984741211,62.900001525878906,61.790000915527344,62.56999969482422,62.56999969482422,1896700
2020-12-23,62.7599983215332,63.84000015258789,62.7400016784668,62.75,62.75,1063200
2020-12-24,62.9900016784668,63.040000915527344,62.150001525878906,62.93000030517578,62.93000030517578,393600
2020-12-28,63.2599983215332,63.2599983215332,62.529998779296875,62.970001220703125,62.970001220703125,863400
2020-12-29,63.11000061035156,63.400001525878906,61.709999084472656,62.11000061035156,62.11000061035156,702100
2020-12-30,62.16999816894531,62.97999954223633,62.16999816894531,62.400001525878906,62.400001525878906,639400
2020-12-31,62.619998931884766,62.970001220703125,61.720001220703125,62.720001220703125,62.720001220703125,838500
2021-01-04,62.7400016784668,62.93000030517578,59.25,59.5,59.5,2671700
2021-01-05,59.130001068115234,60.29999923706055,58.7400016784668,59.41999816894531,59.41999816894531,2153700
2021-01-06,59.93000030517578,61.38999938964844,59.880001068115234,60.61000061035156,60.61000061035156,2241500
2021-01-07,60.810001373291016,61.630001068115234,60.43000030517578,61.5,61.5,2782300
2021-01-08,61.970001220703125,63.09000015258789,61.45000076293945,62.63999938964844,62.63999938964844,1381900
2021-01-11,62.0099983215332,62.720001220703125,61.709999084472656,62.2400016784668,62.2400016784668,1770900
2021-01-12,62.119998931884766,63.13999938964844,61.7599983215332,63.040000915527344,63.040000915527344,1182800
2021-01-13,63.029998779296875,63.63999938964844,61.779998779296875,61.810001373291016,61.810001373291016,1251600
2021-01-14,62.18000030517578,63.0,61.66999816894531,62.2599983215332,62.2599983215332,1579700
2021-01-15,62.099998474121094,63.58000183105469,61.70000076293945,63.52000045776367,63.52000045776367,1619300
2021-01-19,63.650001525878906,64.08999633789062,62.650001525878906,63.61000061035156,63.61000061035156,1399500
2021-01-20,63.4900016784668,65.23999786376953,63.2599983215332,64.9000015258789,64.9000015258789,1375300
2021-01-21,64.36000061035156,65.13999938964844,63.90999984741211,64.98999786376953,64.98999786376953,994000
2021-01-22,64.98999786376953,66.19999694824219,64.6500015258789,66.0199966430664,66.0199966430664,2155400
2021-01-25,66.08999633789062,66.30999755859375,64.5,65.12000274658203,65.12000274658203,1795300
2021-01-26,65.4000015258789,65.5,63.11000061035156,63.130001068115234,63.130001068115234,1650700
2021-01-27,62.36000061035156,63.16999816894531,61.58000183105469,62.65999984741211,62.65999984741211,1974800
2021-01-28,63.220001220703125,64.20999908447266,62.34000015258789,63.9900016784668,63.9900016784668,2049100
2021-01-29,63.36000061035156,64.3499984741211,60.599998474121094,60.97999954223633,60.97999954223633,2026000
2021-02-01,61.7400016784668,63.72999954223633,60.709999084472656,63.70000076293945,63.70000076293945,1706500
2021-02-02,64.54000091552734,65.8499984741211,63.630001068115234,65.44000244140625,65.44000244140625,1620700
2021-02-03,64.83999633789062,66.08000183105469,64.38999938964844,65.66999816894531,65.66999816894531,1630500
2021-02-04,65.7699966430664,67.9000015258789,65.56999969482422,67.66000366210938,67.66000366210938,1712500
2021-02-05,68.11000061035156,68.19000244140625,66.91000366210938,67.41999816894531,67.41999816894531,1038000
2021-02-08,67.5,67.97000122070312,66.87000274658203,67.93000030517578,67.93000030517578,811000
2021-02-09,68.33999633789062,69.22000122070312,67.41999816894531,67.44000244140625,67.44000244140625,1107500
2021-02-10,67.56999969482422,68.38999938964844,66.98999786376953,68.0999984741211,68.0999984741211,842900
2021-02-11,68.36000061035156,70.66999816894531,68.06999969482422,70.3499984741211,70.3499984741211,1656000
2021-02-12,69.77999877929688,71.44000244140625,69.73999786376953,71.33000183105469,71.33000183105469,1693200
2021-02-16,71.5199966430664,71.7300033569336,70.2699966430664,70.55999755859375,70.55999755859375,2395100
2021-02-17,70.38999938964844,70.41999816894531,69.4000015258789,69.72000122070312,69.72000122070312,1230800
2021-02-18,69.19999694824219,70.12999725341797,68.72000122070312,69.80999755859375,69.80999755859375,2134300
2021-02-19,70.54000091552734,73.0999984741211,70.37999725341797,72.73999786376953,72.73999786376953,2254800
2021-02-22,71.70999908447266,75.94999694824219,71.55000305175781,75.25,75.25,3540400
2021-02-23,77.91000366210938,82.05000305175781,76.04000091552734,77.87999725341797,77.87999725341797,5021000
2021-02-24,77.87999725341797,78.29000091552734,76.9800033569336,77.18000030517578,77.18000030517578,2471300
2021-02-25,77.31999969482422,77.80000305175781,74.08000183105469,74.56999969482422,74.56999969482422,2719900
2021-02-26,75.05000305175781,76.6500015258789,74.72000122070312,75.7699966430664,75.7699966430664,2695900
2021-03-01,76.72000122070312,78.08000183105469,76.19000244140625,77.55000305175781,77.55000305175781,2273800
2021-03-02,77.76000213623047,78.77999877929688,77.0,77.98999786376953,77.98999786376953,2371200
2021-03-03,77.91000366210938,79.4000015258789,77.30000305175781,77.91000366210938,77.91000366210938,2068100
2021-03-04,78.13999938964844,78.55999755859375,75.33000183105469,76.62999725341797,76.62999725341797,2262100
2021-03-05,77.12000274658203,78.11000061035156,74.7699966430664,77.27999877929688,77.27999877929688,1728000
2021-03-08,77.4800033569336,77.7699966430664,75.9800033569336,76.69000244140625,76.69000244140625,1464500
2021-03-09,77.36000061035156,77.62999725341797,74.9000015258789,74.94999694824219,74.94999694824219,1980500
2021-03-10,76.04000091552734,77.4000015258789,75.05999755859375,76.80999755859375,76.80999755859375,1699600
2021-03-11,77.12999725341797,79.12000274658203,76.31999969482422,78.55999755859375,78.55999755859375,1585400
2021-03-12,78.4800033569336,79.36000061035156,78.30999755859375,79.27999877929688,79.27999877929688,1127900
2021-03-15,79.04000091552734,80.63999938964844,77.52999877929688,80.56999969482422,80.56999969482422,1561700
2021-03-16,80.5,81.31999969482422,78.02999877929688,78.3499984741211,78.3499984741211,1350200
2021-03-17,78.41000366210938,79.4000015258789,77.43000030517578,79.31999969482422,79.31999969482422,1117600
2021-03-18,78.81999969482422,80.23999786376953,78.01000213623047,78.3499984741211,78.3499984741211,1014300
2021-03-19,78.05000305175781,78.23999786376953,76.52999877929688,76.73999786376953,76.73999786376953,2416100
2021-03-22,76.94000244140625,77.16000366210938,75.62000274658203,75.93000030517578,75.93000030517578,1656400
2021-03-23,75.58000183105469,76.18000030517578,74.61000061035156,74.9800033569336,74.9800033569336,2209500
2021-03-24,75.16000366210938,76.16999816894531,74.0999984741211,74.16000366210938,74.16000366210938,1377400
2021-03-25,73.2300033569336,76.6500015258789,72.87999725341797,76.43000030517578,76.43000030517578,1442500
2021-03-26,77.30000305175781,79.18000030517578,76.30999755859375,79.08999633789062,79.08999633789062,1250200
2021-03-29,78.08999633789062,79.05000305175781,77.0,77.30000305175781,77.30000305175781,1296100
2021-03-30,77.41000366210938,79.33000183105469,77.0999984741211,79.12000274658203,79.12000274658203,2002500
2021-03-31,78.94000244140625,79.91000366210938,78.0999984741211,79.11000061035156,79.11000061035156,2628800
2021-04-01,79.80999755859375,80.0999984741211,78.79000091552734,80.05000305175781,80.05000305175781,1784700
2021-04-05,80.76000213623047,81.30000305175781,80.0999984741211,80.93000030517578,80.93000030517578,2370400
2021-04-06,80.44000244140625,80.9000015258789,78.70999908447266,79.63999938964844,79.63999938964844,1612400
2021-04-07,79.75,79.75,77.72000122070312,78.4000015258789,78.4000015258789,1786900
2021-04-08,78.26000213623047,79.11000061035156,77.9000015258789,78.7699966430664,78.7699966430664,1448000
2021-04-09,79.16000366210938,80.66999816894531,78.9800033569336,80.41999816894531,80.41999816894531,954700
2021-04-12,80.16999816894531,81.08999633789062,79.08000183105469,80.9800033569336,80.9800033569336,1172200
2021-04-13,80.94000244140625,81.31999969482422,78.86000061035156,78.94000244140625,78.94000244140625,2113300
2021-04-14,79.11000061035156,81.7699966430664,78.87000274658203,81.0199966430664,81.0199966430664,1367200
2021-04-15,81.30999755859375,82.06999969482422,80.7300033569336,81.77999877929688,81.77999877929688,1524300
2021-04-16,82.19999694824219,82.5,81.30999755859375,81.81999969482422,81.81999969482422,1369500
2021-04-19,81.4000015258789,82.5199966430664,81.12000274658203,82.33999633789062,82.33999633789062,1222800
2021-04-20,81.86000061035156,82.83000183105469,80.58000183105469,81.41000366210938,81.41000366210938,1372300
2021-04-21,81.08000183105469,81.70999908447266,80.19999694824219,81.30000305175781,81.30000305175781,2475900
2021-04-22,81.83999633789062,82.33000183105469,80.79000091552734,81.61000061035156,81.61000061035156,1574800
2021-04-23,81.66000366210938,83.33999633789062,81.08999633789062,82.9000015258789,82.9000015258789,1369400
2021-04-26,83.5,84.33000183105469,83.47000122070312,84.05000305175781,84.05000305175781,1445600
2021-04-27,83.9800033569336,84.3499984741211,83.08999633789062,83.4800033569336,83.4800033569336,1328200
2021-04-28,83.55000305175781,83.55000305175781,82.30000305175781,82.62999725341797,82.62999725341797,1394900
2021-04-29,83.19000244140625,85.69999694824219,82.91000366210938,85.1500015258789,85.1500015258789,1584500
2021-04-30,84.94000244140625,85.69000244140625,84.0,85.19999694824219,85.19999694824219,1382500
2021-05-03,85.93000030517578,86.05000305175781,84.48999786376953,85.38999938964844,85.38999938964844,1312800
2021-05-04,84.97000122070312,86.06999969482422,84.52999877929688,85.43000030517578,85.43000030517578,1477300
2021-05-05,85.87999725341797,86.13999938964844,84.47000122070312,84.95999908447266,84.95999908447266,1630700
2021-05-06,85.37000274658203,85.37000274658203,83.66999816894531,85.31999969482422,85.31999969482422,2082400
2021-05-07,85.22000122070312,87.05999755859375,85.04000091552734,86.9000015258789,86.9000015258789,1271400
2021-05-10,86.51000213623047,88.23999786376953,86.25,86.58999633789062,86.58999633789062,1885900
2021-05-11,85.7699966430664,86.68000030517578,84.66000366210938,85.7300033569336,85.7300033569336,1572500
2021-05-12,85.93000030517578,86.06999969482422,84.18000030517578,84.37999725341797,84.37999725341797,1742700
2021-05-13,84.63999938964844,86.97000122070312,84.63999938964844,86.37999725341797,86.37999725341797,1600500
2021-05-14,86.75,86.75,85.55000305175781,86.31999969482422,86.31999969482422,2016100
2021-05-17,86.4800033569336,86.80000305175781,85.55999755859375,86.68000030517578,86.68000030517578,1053500
2021-05-18,87.16999816894531,87.19999694824219,85.63999938964844,85.63999938964844,85.63999938964844,1765700
2021-05-19,84.1500015258789,85.2300033569336,83.47000122070312,84.88999938964844,84.88999938964844,1897100
2021-05-20,84.9000015258789,88.0,84.68000030517578,87.75,87.75,1365400
2021-05-21,87.8499984741211,88.91000366210938,87.11000061035156,87.18000030517578,87.18000030517578,1281500
2021-05-24,87.87000274658203,89.3499984741211,87.79000091552734,88.76000213623047,88.76000213623047,1221700
2021-05-25,88.7699966430664,89.5,88.0999984741211,88.12000274658203,88.12000274658203,1371800
2021-05-26,88.19999694824219,89.12000274658203,87.8499984741211,88.22000122070312,88.22000122070312,1557700
2021-05-27,88.54000091552734,88.7300033569336,87.4000015258789,87.58999633789062,87.58999633789062,3177000
2021-05-28,88.0199966430664,88.26000213623047,87.4000015258789,87.77999877929688,87.77999877929688,1252700
2021-06-01,88.55000305175781,89.87999725341797,88.12999725341797,89.66000366210938,89.66000366210938,1906800
2021-06-02,89.66999816894531,90.20999908447266,88.5999984741211,90.01000213623047,90.01000213623047,1537800
2021-06-03,89.55999755859375,89.94999694824219,88.08999633789062,88.80000305175781,88.80000305175781,1235000
2021-06-04,88.97000122070312,89.06999969482422,87.2699966430664,87.97000122070312,87.97000122070312,1309600
2021-06-07,88.0,88.36000061035156,87.37999725341797,87.73999786376953,87.73999786376953,1716100
2021-06-08,87.62999725341797,89.88999938964844,87.44000244140625,89.41000366210938,89.41000366210938,1630800
2021-06-09,89.2699966430664,89.62000274658203,88.87999725341797,89.04000091552734,89.04000091552734,1138300
2021-06-10,89.5999984741211,89.69000244140625,87.98999786376953,88.0199966430664,88.0199966430664,1232400
2021-06-11,88.26000213623047,88.76000213623047,88.0199966430664,88.70999908447266,88.70999908447266,1040200
2021-06-14,88.70999908447266,89.08000183105469,87.04000091552734,87.69999694824219,87.69999694824219,1196600
2021-06-15,88.48999786376953,89.66999816894531,88.19999694824219,89.11000061035156,89.11000061035156,1457200
2021-06-16,88.58000183105469,89.08999633789062,87.2300033569336,87.79000091552734,87.79000091552734,1460100
2021-06-17,87.87000274658203,88.18000030517578,86.52999877929688,87.33000183105469,87.33000183105469,1346800
2021-06-18,86.31999969482422,87.05000305175781,85.55000305175781,86.36000061035156,86.36000061035156,2206800
2021-06-21,87.29000091552734,89.2699966430664,86.87999725341797,89.0,89.0,1843100
2021-06-22,88.94000244140625,89.12000274658203,88.0,88.36000061035156,88.36000061035156,1581200
2021-06-23,88.20999908447266,88.25,86.55000305175781,86.56999969482422,86.56999969482422,1649300
2021-06-24,87.26000213623047,87.80999755859375,86.5199966430664,87.72000122070312,87.72000122070312,1039400
2021-06-25,87.73999786376953,88.19000244140625,86.94999694824219,87.2300033569336,87.2300033569336,1730600
2021-06-28,87.08999633789062,87.33999633789062,86.08999633789062,86.72000122070312,86.72000122070312,829800
2021-06-29,87.05000305175781,87.66000366210938,85.83999633789062,85.98999786376953,85.98999786376953,1018700
2021-06-30,85.91000366210938,86.38999938964844,85.31999969482422,85.7300033569336,85.7300033569336,1445100
2021-07-01,86.36000061035156,87.76000213623047,86.0,87.18000030517578,87.18000030517578,1194300
2021-07-02,87.3499984741211,87.54000091552734,85.44000244140625,85.91999816894531,85.91999816894531,983400
2021-07-06,85.91999816894531,86.19000244140625,83.87000274658203,84.94000244140625,84.94000244140625,2008900
2021-07-07,84.58999633789062,85.54000091552734,84.30999755859375,85.13999938964844,85.13999938964844,1534700
2021-07-08,84.16000366210938,85.5,83.20999908447266,84.25,84.25,1229200
2021-07-09,85.41000366210938,86.2699966430664,84.83999633789062,85.83000183105469,85.83000183105469,1554800
2021-07-12,85.20999908447266,86.13999938964844,84.73999786376953,85.80999755859375,85.80999755859375,1345000
2021-07-13,85.5999984741211,85.69000244140625,82.88999938964844,83.19000244140625,83.19000244140625,1156000
2021-07-14,83.04000091552734,84.36000061035156,83.04000091552734,83.48999786376953,83.48999786376953,936600
2021-07-15,82.91000366210938,84.25,82.75,83.5,83.5,1180500
2021-07-16,84.37000274658203,84.38999938964844,82.94999694824219,82.95999908447266,82.95999908447266,684100
2021-07-19,81.75,81.97000122070312,79.83999633789062,80.54000091552734,80.54000091552734,1692100
2021-07-20,81.06999969482422,84.36000061035156,80.94000244140625,83.86000061035156,83.86000061035156,1270900
2021-07-21,84.41000366210938,86.19000244140625,84.36000061035156,85.95999908447266,85.95999908447266,1240300
2021-07-22,85.94000244140625,86.76000213623047,84.98999786376953,86.69000244140625,86.69000244140625,1654600
2021-07-23,87.05999755859375,88.77999877929688,86.86000061035156,87.7300033569336,87.7300033569336,1834700
2021-07-26,87.58999633789062,89.62000274658203,87.2699966430664,89.19999694824219,89.19999694824219,1309800
2021-07-27,89.19000244140625,91.44000244140625,88.87000274658203,91.3499984741211,91.3499984741211,1884400
2021-07-28,91.3499984741211,91.73999786376953,90.16999816894531,91.0,91.0,1991400
2021-07-29,94.5,97.43000030517578,94.05000305175781,95.55999755859375,95.55999755859375,1887500
2021-07-30,95.80000305175781,97.22000122070312,95.01000213623047,96.45999908447266,96.45999908447266,1670300
2021-08-02,97.37999725341797,97.95999908447266,95.36000061035156,95.6500015258789,95.6500015258789,1032800
2021-08-03,96.18000030517578,96.29000091552734,94.81999969482422,96.20999908447266,96.20999908447266,1166600
2021-08-04,96.5,98.37000274658203,95.91000366210938,96.63999938964844,96.63999938964844,1713400
2021-08-05,96.9000015258789,98.93000030517578,96.9000015258789,98.12999725341797,98.12999725341797,1377500
2021-08-06,98.47000122070312,98.91000366210938,96.8499984741211,97.75,97.75,978100
2021-08-09,97.12999725341797,97.51000213623047,95.94000244140625,96.30000305175781,96.30000305175781,1272200
2021-08-10,96.19999694824219,96.9000015258789,95.94999694824219,96.30999755859375,96.30999755859375,1338300
2021-08-11,96.66999816894531,97.0,95.69999694824219,96.0999984741211,96.0999984741211,1265500
2021-08-12,95.62000274658203,96.2699966430664,94.9000015258789,95.5999984741211,95.5999984741211,1666300
2021-08-13,95.41000366210938,95.51000213623047,94.4000015258789,95.37999725341797,95.37999725341797,735800
2021-08-16,94.98999786376953,94.98999786376953,93.70999908447266,94.33999633789062,94.33999633789062,1060500
2021-08-17,93.66000366210938,94.08999633789062,92.18000030517578,92.91999816894531,92.91999816894531,1481700
2021-08-18,92.76000213623047,93.20999908447266,91.73999786376953,91.83999633789062,91.83999633789062,1103000
2021-08-19,91.13999938964844,91.77999877929688,90.04000091552734,91.76000213623047,91.76000213623047,1120500
2021-08-20,91.51000213623047,93.04000091552734,90.7300033569336,92.66000366210938,92.66000366210938,1183900
2021-08-23,93.19999694824219,93.26000213623047,92.4000015258789,93.16000366210938,93.16000366210938,800200
2021-08-24,93.16000366210938,93.91999816894531,92.5999984741211,92.88999938964844,92.88999938964844,943300
2021-08-25,92.52999877929688,94.97000122070312,92.18000030517578,94.48999786376953,94.48999786376953,1175900
2021-08-26,94.45999908447266,94.68000030517578,93.30000305175781,93.63999938964844,93.63999938964844,967000
2021-08-27,94.12999725341797,96.12000274658203,94.12999725341797,95.62000274658203,95.62000274658203,932500
2021-08-30,95.62999725341797,96.22000122070312,95.06999969482422,96.0199966430664,96.0199966430664,901100
2021-08-31,96.08999633789062,97.5199966430664,95.88999938964844,96.30000305175781,96.30000305175781,2170400
2021-09-01,96.69999694824219,97.8499984741211,95.58000183105469,97.3499984741211,97.3499984741211,1628000
2021-09-02,97.72000122070312,98.11000061035156,96.81999969482422,97.9000015258789,97.9000015258789,1121500
2021-09-03,97.7300033569336,98.66999816894531,97.5,98.55999755859375,98.55999755859375,1157700
2021-09-07,98.08999633789062,98.51000213623047,97.30000305175781,97.9800033569336,97.9800033569336,1631700
2021-09-08,97.5999984741211,98.38999938964844,97.22000122070312,98.08000183105469,98.08000183105469,1008500
2021-09-09,97.88999938964844,99.23999786376953,97.41999816894531,98.13999938964844,98.13999938964844,1544500
2021-09-10,98.73999786376953,99.7300033569336,96.73999786376953,96.91000366210938,96.91000366210938,1241300
2021-09-13,97.87000274658203,98.54000091552734,97.12000274658203,98.01000213623047,98.01000213623047,1022800
2021-09-14,98.23999786376953,98.38999938964844,96.16999816894531,96.45999908447266,96.45999908447266,1138300
2021-09-15,96.45999908447266,97.80999755859375,95.9800033569336,97.41000366210938,97.41000366210938,878400
2021-09-16,97.26000213623047,98.20999908447266,96.94999694824219,97.29000091552734,97.29000091552734,736300
2021-09-17,96.30999755859375,97.63999938964844,95.20999908447266,95.77999877929688,95.77999877929688,2250500
2021-09-20,94.23999786376953,94.66000366210938,93.0199966430664,94.52999877929688,94.52999877929688,1563600
2021-09-21,95.56999969482422,95.7699966430664,93.55999755859375,93.7300033569336,93.7300033569336,1088600
2021-09-22,95.13999938964844,96.38999938964844,94.37999725341797,95.8499984741211,95.8499984741211,866300
2021-09-23,96.5999984741211,97.4800033569336,95.95999908447266,96.05000305175781,96.05000305175781,1215000
2021-09-24,95.45999908447266,96.9800033569336,95.29000091552734,96.5199966430664,96.5199966430664,811900
2021-09-27,96.80999755859375,97.95999908447266,96.05999755859375,97.0999984741211,97.0999984741211,1594800
2021-09-28,96.41999816894531,97.58000183105469,95.58999633789062,97.08000183105469,97.08000183105469,1328400
2021-09-29,97.83999633789062,99.01000213623047,97.45999908447266,98.61000061035156,98.61000061035156,1037800
2021-09-30,99.16000366210938,99.5199966430664,96.80000305175781,97.36000061035156,97.36000061035156,1751900
2021-10-01,97.9000015258789,101.0199966430664,97.37999725341797,100.44999694824219,100.44999694824219,1585500
2021-10-04,100.12000274658203,101.66000366210938,98.80000305175781,99.04000091552734,99.04000091552734,1175000
2021-10-05,99.04000091552734,100.47000122070312,96.83999633789062,99.87999725341797,99.87999725341797,1152200
2021-10-06,98.83000183105469,99.45999908447266,95.75,97.08999633789062,97.08999633789062,1815700
2021-10-07,98.05000305175781,99.93000030517578,97.5,98.63999938964844,98.63999938964844,1312500
2021-10-08,98.55000305175781,99.12999725341797,96.75,97.0999984741211,97.0999984741211,994700
2021-10-11,97.2300033569336,98.5999984741211,96.94999694824219,97.69000244140625,97.69000244140625,935500
2021-10-12,98.06999969482422,98.5199966430664,97.05000305175781,98.02999877929688,98.02999877929688,831200
2021-10-13,98.0199966430664,98.37000274658203,96.69000244140625,98.30000305175781,98.30000305175781,770300
2021-10-14,99.52999877929688,101.45999908447266,98.9000015258789,101.06999969482422,101.06999969482422,1068000
2021-10-15,101.81999969482422,102.31999969482422,101.06999969482422,101.47000122070312,101.47000122070312,895100
2021-10-18,101.37000274658203,102.69000244140625,101.06999969482422,102.05000305175781,102.05000305175781,972800
2021-10-19,103.12999725341797,103.12999725341797,101.69000244140625,101.94000244140625,101.94000244140625,1053800
2021-10-20,101.55000305175781,103.06999969482422,100.6500015258789,102.19999694824219,102.19999694824219,1475900
2021-10-21,101.76000213623047,103.38999938964844,101.5,102.3499984741211,102.3499984741211,1222100
2021-10-22,102.91000366210938,104.26000213623047,102.25,103.91999816894531,103.91999816894531,856100
2021-10-25,104.4800033569336,105.1500015258789,103.44000244140625,104.9000015258789,104.9000015258789,793100
2021-10-26,105.27999877929688,106.05000305175781,104.54000091552734,104.58999633789062,104.58999633789062,1048800
2021-10-27,104.31999969482422,106.05999755859375,103.3499984741211,103.5199966430664,103.5199966430664,1044400
2021-10-28,101.20999908447266,105.62999725341797,100.25,105.0,105.0,1680100
2021-10-29,104.7300033569336,105.06999969482422,103.23999786376953,104.08000183105469,104.08000183105469,2065300
2021-11-01,104.95999908447266,104.98999786376953,100.91999816894531,101.2300033569336,101.2300033569336,1326300
2021-11-02,101.47000122070312,102.91999816894531,101.26000213623047,102.12000274658203,102.12000274658203,1030100
2021-11-03,102.0999984741211,105.0999984741211,101.25,104.81999969482422,104.81999969482422,1104100
2021-11-04,105.13999938964844,106.76000213623047,104.33000183105469,105.37999725341797,105.37999725341797,962200
2021-11-05,106.76000213623047,107.87999725341797,106.23999786376953,106.68000030517578,106.68000030517578,898400
2021-11-08,107.2300033569336,107.2300033569336,105.66000366210938,106.0199966430664,106.0199966430664,727500
2021-11-09,105.9800033569336,107.51000213623047,105.79000091552734,106.0199966430664,106.0199966430664,1062200
2021-11-10,105.72000122070312,106.44999694824219,104.37000274658203,104.94000244140625,104.94000244140625,1080800
2021-11-11,105.0999984741211,105.80000305175781,104.44999694824219,105.37000274658203,105.37000274658203,693700
2021-11-12,105.41999816894531,105.7300033569336,104.52999877929688,105.29000091552734,105.29000091552734,674300
2021-11-15,105.55000305175781,105.7699966430664,104.12999725341797,104.58999633789062,104.58999633789062,788900
2021-11-16,105.05999755859375,105.33999633789062,103.6500015258789,103.79000091552734,103.79000091552734,1331900
2021-11-17,103.55999755859375,103.63999938964844,99.77999877929688,100.55000305175781,100.55000305175781,2355600
2021-11-18,101.19999694824219,101.19999694824219,98.86000061035156,99.61000061035156,99.61000061035156,1989900
2021-11-19,99.68000030517578,100.9000015258789,98.54000091552734,99.69000244140625,99.69000244140625,1686200
2021-11-22,100.37000274658203,101.43000030517578,98.9800033569336,99.0,99.0,1504800
2021-11-23,101.47000122070312,104.19999694824219,101.05000305175781,103.83999633789062,103.83999633789062,1709600
2021-11-24,103.33000183105469,105.0,102.69000244140625,104.23999786376953,104.23999786376953,1165500
2021-11-26,100.58999633789062,101.1500015258789,97.23999786376953,98.08999633789062,98.08999633789062,1559500
2021-11-29,99.75,100.06999969482422,96.86000061035156,97.95999908447266,97.95999908447266,2132900
2021-11-30,96.73999786376953,97.95999908447266,94.62999725341797,95.56999969482422,95.56999969482422,4115200
2021-12-01,97.38999938964844,98.91000366210938,94.72000122070312,95.0199966430664,95.0199966430664,2564800
2021-12-02,95.7300033569336,100.83999633789062,95.7300033569336,99.91999816894531,99.91999816894531,2303300
2021-12-03,100.5,101.30000305175781,97.76000213623047,98.54000091552734,98.54000091552734,1537500