Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,90.01000213623047,91.08999633789062,88.7699966430664,89.4800033569336,86.38921356201172,910300
2020-07-27,89.4800033569336,89.6500015258789,87.80000305175781,88.69999694824219,85.63615417480469,1014500
2020-07-28,88.55999755859375,91.12999725341797,88.55999755859375,90.13999938964844,87.02642059326172,1297400
2020-07-29,90.55999755859375,91.37999725341797,89.98999786376953,90.48999786376953,87.36432647705078,1028100
2020-07-30,89.68000030517578,90.77999877929688,89.3499984741211,90.58000183105469,87.45121765136719,1114600
2020-07-31,90.37999725341797,91.95999908447266,88.41000366210938,90.06999969482422,86.9588394165039,2588700
2020-08-03,89.69000244140625,90.06999969482422,88.5999984741211,89.48999786376953,86.39887237548828,1019000
2020-08-04,89.5199966430664,90.91000366210938,89.47000122070312,90.2699966430664,87.15191650390625,1120800
2020-08-05,90.36000061035156,90.6500015258789,87.88999938964844,88.18000030517578,85.13411712646484,953900
2020-08-06,87.94999694824219,88.51000213623047,87.08000183105469,88.0999984741211,85.05687713623047,1320800
2020-08-07,87.94999694824219,89.80000305175781,87.80000305175781,89.0199966430664,85.94509887695312,1524500
2020-08-10,89.31999969482422,89.47000122070312,88.1500015258789,88.55000305175781,85.49134063720703,1275300
2020-08-11,88.4800033569336,88.69000244140625,85.9000015258789,86.08999633789062,83.11631774902344,1323900
2020-08-12,86.58000183105469,88.3499984741211,86.4000015258789,87.91000366210938,84.87345886230469,1255500
2020-08-13,87.47000122070312,88.30999755859375,87.1500015258789,87.91999816894531,84.88309478759766,777900
2020-08-14,87.66000366210938,88.06999969482422,86.7699966430664,87.1500015258789,84.13970184326172,617200
2020-08-17,86.94000244140625,88.5,86.6500015258789,87.45999908447266,84.4389877319336,992600
2020-08-18,87.45999908447266,87.9000015258789,86.33999633789062,86.94000244140625,83.93695831298828,936800
2020-08-19,87.23999786376953,87.23999786376953,85.73999786376953,86.20999908447266,83.23217010498047,1060400
2020-08-20,85.91000366210938,86.61000061035156,85.37000274658203,85.66999816894531,82.7108154296875,772300
2020-08-21,85.98999786376953,86.69999694824219,84.87999725341797,86.54000091552734,83.55076599121094,963800
2020-08-24,85.79000091552734,86.44999694824219,84.4000015258789,85.87999725341797,82.91355895996094,1503400
2020-08-25,86.2699966430664,86.30999755859375,84.73999786376953,84.93000030517578,81.99637603759766,1067500
2020-08-26,84.54000091552734,84.63999938964844,83.04000091552734,84.01000213623047,81.10816192626953,1185200
2020-08-27,84.41000366210938,84.81999969482422,83.19000244140625,84.27999877929688,81.36882781982422,1202600
2020-08-28,84.37000274658203,85.0199966430664,83.23999786376953,84.7699966430664,81.84190368652344,1136500
2020-08-31,84.58999633789062,85.86000061035156,84.52999877929688,85.70999908447266,82.74944305419922,2385200
2020-09-01,85.0999984741211,85.36000061035156,83.43000030517578,83.66000366210938,80.77024841308594,1429800
2020-09-02,83.76000213623047,86.76000213623047,83.18000030517578,86.47000122070312,83.48319244384766,1155600
2020-09-03,86.62999725341797,87.66000366210938,85.23999786376953,86.08000183105469,83.10665893554688,1197300
2020-09-04,85.94000244140625,86.51000213623047,84.54000091552734,86.08000183105469,83.10665893554688,1097000
2020-09-08,86.16999816894531,86.37000274658203,84.87000274658203,85.26000213623047,82.31497955322266,1256800
2020-09-09,85.8499984741211,87.95999908447266,85.5999984741211,85.79000091552734,82.82667541503906,1144400
2020-09-10,85.54000091552734,85.61000061035156,83.29000091552734,83.33999633789062,80.46129608154297,1343700
2020-09-11,83.62999725341797,83.6500015258789,81.5199966430664,82.16000366210938,79.32206726074219,2086300
2020-09-14,82.55000305175781,83.48999786376953,81.68000030517578,82.91000366210938,80.04615020751953,2033900
2020-09-15,83.2300033569336,85.16000366210938,83.2300033569336,83.97000122070312,81.06954956054688,1433500
2020-09-16,83.5999984741211,84.45999908447266,83.30999755859375,83.36000061035156,81.02871704101562,1252000
2020-09-17,82.70999908447266,82.77999877929688,81.4000015258789,81.93000030517578,79.63870239257812,1351700
2020-09-18,81.62999725341797,81.83000183105469,78.66000366210938,78.86000061035156,76.6545639038086,3739000
2020-09-21,78.11000061035156,78.77999877929688,77.0,78.0199966430664,75.83804321289062,1403700
2020-09-22,77.83999633789062,79.55999755859375,77.7699966430664,78.9800033569336,76.77120208740234,1464000
2020-09-23,78.93000030517578,79.36000061035156,78.16000366210938,78.29000091552734,76.10050201416016,1258300
2020-09-24,78.33000183105469,80.23999786376953,78.19999694824219,79.94999694824219,77.71407318115234,1473100
2020-09-25,79.87999725341797,82.56999969482422,79.62000274658203,82.4800033569336,80.17333221435547,1991100
2020-09-28,83.0,83.73999786376953,81.91999816894531,82.6500015258789,80.33856964111328,1293200
2020-09-29,82.94000244140625,83.66999816894531,82.61000061035156,83.01000213623047,80.68850708007812,778700
2020-09-30,83.48999786376953,84.16999816894531,82.63999938964844,83.55000305175781,81.2134017944336,1561300
2020-10-01,83.83999633789062,85.4800033569336,83.5999984741211,85.44999694824219,83.06025695800781,1644900
2020-10-02,84.93000030517578,87.62999725341797,84.63999938964844,87.05000305175781,84.61551666259766,1717300
2020-10-05,87.41999816894531,89.55999755859375,86.83000183105469,89.48999786376953,86.9872817993164,1842900
2020-10-06,89.48999786376953,91.37000274658203,88.73999786376953,90.77999877929688,88.24119567871094,1687000
2020-10-07,91.37000274658203,91.79000091552734,90.26000213623047,91.4000015258789,88.8438720703125,1264900
2020-10-08,91.54000091552734,92.94999694824219,91.23999786376953,92.43000030517578,89.84505462646484,1161300
2020-10-09,92.75,92.98999786376953,91.4800033569336,92.19000244140625,89.61177062988281,1271100
2020-10-12,92.16999816894531,93.80000305175781,92.16999816894531,93.05999755859375,90.45743560791016,906300
2020-10-13,91.9000015258789,92.91999816894531,91.18000030517578,92.66000366210938,90.06863403320312,1016500
2020-10-14,91.98999786376953,92.69999694824219,91.23999786376953,91.83000183105469,89.2618408203125,1069700
2020-10-15,91.31999969482422,91.87999725341797,90.4000015258789,91.0199966430664,88.4744873046875,1399800
2020-10-16,91.0199966430664,92.18000030517578,90.45999908447266,91.41999816894531,88.8633041381836,1821300
2020-10-19,91.9000015258789,92.41000366210938,90.80999755859375,91.08000183105469,88.5328140258789,1048500
2020-10-20,91.5999984741211,92.9800033569336,91.20999908447266,92.23999786376953,89.66036987304688,1157400
2020-10-21,92.01000213623047,92.91999816894531,91.62999725341797,92.08000183105469,89.50484466552734,856000
2020-10-22,92.33000183105469,93.20999908447266,91.7699966430664,92.91999816894531,90.32135009765625,1043700
2020-10-23,93.27999877929688,93.36000061035156,91.6500015258789,91.97000122070312,89.39791870117188,1217400
2020-10-26,91.36000061035156,91.97000122070312,90.44999694824219,91.7300033569336,89.16463470458984,1677300
2020-10-27,92.2300033569336,92.76000213623047,91.05000305175781,91.87999725341797,89.31044006347656,1778400
2020-10-28,90.86000061035156,91.68000030517578,88.68000030517578,88.91000366210938,86.42350769042969,1347800
2020-10-29,88.3499984741211,89.5999984741211,87.12999725341797,88.45999908447266,85.986083984375,1614800
2020-10-30,88.19999694824219,88.8499984741211,86.41000366210938,87.2699966430664,84.82935333251953,1437700
2020-11-02,88.08000183105469,90.66999816894531,87.68000030517578,90.58999633789062,88.05651092529297,1343100
2020-11-03,91.31999969482422,92.66000366210938,90.9000015258789,91.9800033569336,89.40764617919922,1389500
2020-11-04,92.9000015258789,93.05000305175781,90.98999786376953,91.29000091552734,88.7369384765625,1389900
2020-11-05,91.76000213623047,93.56999969482422,91.76000213623047,92.19999694824219,89.6214828491211,1188600
2020-11-06,92.37999725341797,94.08999633789062,91.62999725341797,92.77999877929688,90.18526458740234,1166500
2020-11-09,95.0,96.66000366210938,93.41000366210938,93.52999877929688,90.91429138183594,1757800
2020-11-10,94.19000244140625,94.44000244140625,92.80000305175781,93.66000366210938,91.04066467285156,1739800
2020-11-11,94.08000183105469,95.01000213623047,93.4000015258789,94.41999816894531,91.77940368652344,1140100
2020-11-12,94.16000366210938,94.44000244140625,91.70999908447266,92.30999755859375,89.72840881347656,1036900
2020-11-13,92.86000061035156,93.95999908447266,92.47000122070312,93.29000091552734,90.68099975585938,854200
2020-11-16,94.20999908447266,94.54000091552734,92.44999694824219,94.43000030517578,91.78913116455078,1002800
2020-11-17,94.0199966430664,94.23999786376953,91.38999938964844,91.75,89.18407440185547,961100
2020-11-18,92.3499984741211,92.36000061035156,89.58999633789062,89.75,87.24000549316406,1059100
2020-11-19,89.51000213623047,89.83000183105469,87.3499984741211,88.19000244140625,85.72364044189453,1765700
2020-11-20,88.16999816894531,89.41000366210938,87.81999969482422,88.62999725341797,86.15132141113281,1395200
2020-11-23,88.83999633789062,89.11000061035156,87.4800033569336,87.79000091552734,85.33482360839844,931000
2020-11-24,88.55999755859375,88.76000213623047,86.91000366210938,87.47000122070312,85.0237808227539,1375400
2020-11-25,87.75,88.48999786376953,86.4000015258789,88.43000030517578,85.95692443847656,1620200
2020-11-27,88.5,88.68000030517578,86.94000244140625,87.93000030517578,85.47090911865234,633500
2020-11-30,87.86000061035156,88.4000015258789,86.54000091552734,87.51000213623047,85.06265258789062,2331300
2020-12-01,87.91999816894531,89.16000366210938,87.55000305175781,88.22000122070312,85.75279998779297,1777000
2020-12-02,87.94999694824219,88.33000183105469,87.0999984741211,88.1500015258789,85.68475341796875,1415100
2020-12-03,87.86000061035156,88.0999984741211,86.45999908447266,86.80999755859375,84.3822250366211,997000
2020-12-04,86.51000213623047,87.12999725341797,84.69999694824219,85.54000091552734,83.14774322509766,1743400
2020-12-07,85.19000244140625,87.12999725341797,85.01000213623047,86.73999786376953,84.3141860961914,1464600
2020-12-08,86.0999984741211,86.87000274658203,85.55999755859375,86.37999725341797,83.96424865722656,850100
2020-12-09,86.37999725341797,86.55999755859375,85.31999969482422,86.0199966430664,83.61431884765625,945500
2020-12-10,86.19000244140625,86.83999633789062,85.0999984741211,85.69000244140625,83.29354858398438,1432400
2020-12-11,85.51000213623047,86.12999725341797,85.02999877929688,85.79000091552734,83.39075469970703,1221600
2020-12-14,86.4800033569336,87.61000061035156,85.38999938964844,85.45999908447266,83.06998443603516,1285400
2020-12-15,85.69000244140625,87.08999633789062,85.19999694824219,86.62999725341797,84.2072525024414,1292800
2020-12-16,87.02999877929688,87.79000091552734,85.30000305175781,85.44999694824219,83.06025695800781,1872200
2020-12-17,86.01000213623047,86.62999725341797,85.4800033569336,85.77999877929688,83.38102722167969,1824700
2020-12-18,85.3499984741211,86.45999908447266,84.0999984741211,84.70999908447266,82.34095764160156,3406200
2020-12-21,83.37000274658203,83.87999725341797,82.16999816894531,83.70999908447266,81.91819763183594,1898100
2020-12-22,83.91999816894531,84.20999908447266,83.18000030517578,83.56999969482422,81.78119659423828,1905700
2020-12-23,84.16999816894531,84.4000015258789,82.9000015258789,82.91999816894531,81.1451187133789,1609600
2020-12-24,83.19000244140625,84.1500015258789,82.81999969482422,84.1500015258789,82.34878540039062,697700
2020-12-28,84.66000366210938,85.0999984741211,84.29000091552734,85.04000091552734,83.21974182128906,1255500
2020-12-29,85.5199966430664,85.93000030517578,84.94000244140625,85.19000244140625,83.36652374267578,1221500
2020-12-30,84.80000305175781,85.83000183105469,84.80000305175781,85.33000183105469,83.50353240966797,838700
2020-12-31,85.4800033569336,86.61000061035156,84.98999786376953,86.51000213623047,84.65827941894531,1117000
2021-01-04,86.66000366210938,86.93000030517578,83.94999694824219,84.51000213623047,82.70108795166016,1744300
2021-01-05,84.30999755859375,85.27999877929688,84.2300033569336,85.12000274658203,83.29802703857422,2209200
2021-01-06,85.36000061035156,89.76000213623047,85.20999908447266,89.12999725341797,87.22218322753906,2920400
2021-01-07,89.08000183105469,89.45999908447266,88.0999984741211,88.55000305175781,86.65460968017578,1757600
2021-01-08,88.52999877929688,90.45999908447266,88.41999816894531,90.33000183105469,88.3965072631836,1621400
2021-01-11,89.66000366210938,90.33000183105469,88.75,89.20999908447266,87.30047607421875,1401500
2021-01-12,89.06999969482422,90.0,88.4000015258789,89.48999786376953,87.5744857788086,1197600
2021-01-13,89.69999694824219,92.20999908447266,89.22000122070312,90.16000366210938,88.23014831542969,2092000
2021-01-14,90.12999725341797,90.69000244140625,87.0999984741211,89.56999969482422,87.65277099609375,2001600
2021-01-15,89.16000366210938,90.13999938964844,87.88999938964844,88.56999969482422,86.67418670654297,2065100
2021-01-19,89.0,89.19000244140625,87.0199966430664,87.13999938964844,85.2747802734375,1739500
2021-01-20,86.52999877929688,87.86000061035156,86.08000183105469,87.62000274658203,85.74451446533203,1577700
2021-01-21,87.23999786376953,87.52999877929688,86.5,87.12999725341797,85.2649917602539,1086600
2021-01-22,86.55000305175781,88.01000213623047,86.12000274658203,87.41000366210938,85.53900909423828,1221000
2021-01-25,87.0999984741211,90.30000305175781,87.0,90.29000091552734,88.35736083984375,1546300
2021-01-26,90.01000213623047,90.45999908447266,88.83999633789062,89.88999938964844,87.9659194946289,1079500
2021-01-27,89.12000274658203,90.93000030517578,88.33000183105469,88.52999877929688,86.63504028320312,1981200
2021-01-28,88.72000122070312,91.2300033569336,88.55000305175781,89.13999938964844,87.23197174072266,1464800
2021-01-29,88.58999633789062,89.23999786376953,87.27999877929688,87.5,85.62708282470703,2211800
2021-02-01,88.04000091552734,88.69999694824219,87.05000305175781,87.80000305175781,85.920654296875,897100
2021-02-02,88.05000305175781,89.18000030517578,87.22000122070312,88.2300033569336,86.3414535522461,1035100
2021-02-03,87.98999786376953,88.47000122070312,87.44000244140625,88.0,86.11637878417969,770700
2021-02-04,87.8499984741211,88.80999755859375,87.04000091552734,88.27999877929688,86.390380859375,942800
2021-02-05,88.41000366210938,89.04000091552734,87.7300033569336,87.80000305175781,85.920654296875,1131500
2021-02-08,87.81999969482422,87.81999969482422,85.22000122070312,85.51000213623047,83.67967987060547,2119200
2021-02-09,85.83999633789062,86.16000366210938,84.25,85.73999786376953,83.90474700927734,1084800
2021-02-10,86.68000030517578,87.55000305175781,85.76000213623047,87.2699966430664,85.40199279785156,1508700
2021-02-11,87.02999877929688,87.47000122070312,86.02999877929688,86.2300033569336,84.38426971435547,942600
2021-02-12,86.0,86.12999725341797,84.80999755859375,85.16999816894531,83.34695434570312,1019000
2021-02-16,85.44000244140625,85.44000244140625,83.44999694824219,83.88999938964844,82.09435272216797,1251600
2021-02-17,83.9800033569336,84.58000183105469,81.44999694824219,82.33999633789062,80.57752990722656,1684200
2021-02-18,81.62000274658203,82.81999969482422,81.0,82.55000305175781,80.78304290771484,1488800
2021-02-19,82.55000305175781,82.5999984741211,81.12000274658203,81.45999908447266,79.71636199951172,1490300
2021-02-22,81.69000244140625,81.69000244140625,77.73999786376953,78.6500015258789,76.96651458740234,2367500
2021-02-23,79.16999816894531,80.75,78.76000213623047,80.19000244140625,78.47354888916016,1752100
2021-02-24,80.12999725341797,80.75,79.08000183105469,80.11000061035156,78.39525604248047,1655500
2021-02-25,79.97000122070312,80.8499984741211,79.88999938964844,80.55999755859375,78.83561706542969,1462300
2021-02-26,80.97000122070312,82.44000244140625,79.43000030517578,79.4800033569336,77.77875518798828,2347500
2021-03-01,80.04000091552734,81.47000122070312,80.0,80.7300033569336,79.00199127197266,1300900
2021-03-02,80.69999694824219,81.13999938964844,79.5199966430664,80.72000122070312,78.99220275878906,1456200
2021-03-03,79.61000061035156,80.26000213623047,76.63999938964844,77.77999877929688,76.6880111694336,1751700
2021-03-04,77.91999816894531,79.37000274658203,77.02999877929688,77.2699966430664,76.18516540527344,1765100
2021-03-05,77.48999786376953,81.08000183105469,77.08999633789062,80.66000366210938,79.527587890625,2149500
2021-03-08,80.5,81.80999755859375,79.3499984741211,80.62000274658203,79.48814392089844,1182600
2021-03-09,81.16999816894531,82.01000213623047,80.91999816894531,81.66000366210938,80.51354217529297,1108800
2021-03-10,81.52999877929688,82.4800033569336,81.02999877929688,81.69000244140625,80.54312133789062,1163100
2021-03-11,81.29000091552734,82.27999877929688,80.69999694824219,80.83000183105469,79.6951904296875,1457900
2021-03-12,81.56999969482422,82.22000122070312,80.9800033569336,82.0999984741211,80.94735717773438,1177700
2021-03-15,82.19000244140625,83.25,81.95999908447266,82.75,81.5882339477539,1395300
2021-03-16,82.5999984741211,83.01000213623047,82.22000122070312,82.72000122070312,81.55866241455078,955400
2021-03-17,82.77999877929688,83.05000305175781,81.83999633789062,81.94000244140625,80.78960418701172,996800
2021-03-18,81.80000305175781,82.04000091552734,80.9000015258789,81.37000274658203,80.22760772705078,1671800
2021-03-19,81.66000366210938,83.08000183105469,80.61000061035156,82.13999938964844,80.98680114746094,4682900
2021-03-22,82.06999969482422,82.68000030517578,81.04000091552734,82.25,81.09526062011719,1644400
2021-03-23,82.5199966430664,84.63999938964844,81.91000366210938,84.47000122070312,83.28408813476562,1653300
2021-03-24,83.88999938964844,86.12999725341797,83.70999908447266,85.62999725341797,84.42780303955078,2341400
2021-03-25,86.12000274658203,87.16999816894531,85.5,86.02999877929688,84.82218933105469,1318800
2021-03-26,85.55999755859375,86.0,84.55000305175781,85.79000091552734,84.58556365966797,1386900
2021-03-29,86.0199966430664,87.29000091552734,85.58999633789062,86.94999694824219,85.72926330566406,932800
2021-03-30,86.29000091552734,87.0199966430664,85.37999725341797,86.29000091552734,85.07853698730469,1226300
2021-03-31,86.1500015258789,86.83999633789062,85.81999969482422,86.58999633789062,85.37432098388672,1785600
2021-04-01,86.58000183105469,86.66000366210938,85.79000091552734,86.47000122070312,85.25601196289062,846400
2021-04-05,86.52999877929688,88.11000061035156,86.4800033569336,87.58999633789062,86.36028289794922,866800
2021-04-06,87.11000061035156,87.95999908447266,86.55000305175781,87.68000030517578,86.44902038574219,693200
2021-04-07,87.80999755859375,88.2300033569336,87.08999633789062,87.5999984741211,86.37014770507812,912500
2021-04-08,88.0,88.19000244140625,86.97000122070312,87.23999786376953,86.01519775390625,1337100
2021-04-09,87.3499984741211,87.8499984741211,86.12999725341797,86.18000030517578,84.97007751464844,1132000
2021-04-12,86.20999908447266,87.27999877929688,85.87000274658203,86.41000366210938,85.19685363769531,1251200
2021-04-13,85.87000274658203,87.77999877929688,85.86000061035156,87.44000244140625,86.21239471435547,1623900
2021-04-14,87.02999877929688,88.19999694824219,86.83000183105469,88.16000366210938,86.92228698730469,1044500
2021-04-15,88.05999755859375,88.93000030517578,87.79000091552734,88.79000091552734,87.5434341430664,1624800
2021-04-16,89.0,90.19000244140625,88.66999816894531,89.69000244140625,88.43080139160156,1221900
2021-04-19,90.08000183105469,90.1500015258789,88.81999969482422,89.33999633789062,88.08570861816406,1198800
2021-04-20,89.38999938964844,91.13999938964844,89.38999938964844,90.58000183105469,89.30831146240234,978500
2021-04-21,90.36000061035156,91.19999694824219,89.30000305175781,89.52999877929688,88.2730484008789,1153400
2021-04-22,89.31999969482422,89.38999938964844,88.08999633789062,88.22000122070312,86.98143768310547,1711400
2021-04-23,88.4000015258789,88.69999694824219,87.81999969482422,88.16999816894531,86.93214416503906,1044800
2021-04-26,88.12999725341797,88.19000244140625,87.2300033569336,87.7699966430664,86.53775024414062,846500
2021-04-27,87.66000366210938,88.0199966430664,86.87999725341797,87.0199966430664,85.79828643798828,904000
2021-04-28,87.16999816894531,87.37000274658203,85.20999908447266,85.44999694824219,84.25032806396484,1885900
2021-04-29,85.18000030517578,85.6500015258789,83.44999694824219,85.08999633789062,83.8953857421875,2791600
2021-04-30,85.80000305175781,86.2300033569336,85.26000213623047,86.22000122070312,85.009521484375,2935100
2021-05-03,86.26000213623047,87.44000244140625,85.80000305175781,86.41999816894531,85.20671081542969,1653500
2021-05-04,86.38999938964844,86.79000091552734,85.16000366210938,86.12000274658203,84.91092681884766,1103500
2021-05-05,85.86000061035156,85.93000030517578,83.27999877929688,83.58999633789062,82.41644287109375,1242000
2021-05-06,83.97000122070312,84.43000030517578,83.26000213623047,84.33000183105469,83.14604949951172,1378100
2021-05-07,84.06999969482422,85.0,83.9000015258789,84.06999969482422,82.88970947265625,1302500
2021-05-10,84.2300033569336,85.80000305175781,84.2300033569336,85.44999694824219,84.25032806396484,1766700
2021-05-11,85.62999725341797,85.72000122070312,83.43000030517578,84.0199966430664,82.84040069580078,1582200
2021-05-12,83.87000274658203,84.01000213623047,82.66000366210938,82.68000030517578,81.51921844482422,1610900
2021-05-13,82.98999786376953,85.29000091552734,82.83000183105469,84.70999908447266,83.52071380615234,1643100
2021-05-14,85.0999984741211,86.33999633789062,85.0999984741211,85.12000274658203,83.92497253417969,1595400
2021-05-17,85.19999694824219,85.76000213623047,83.95999908447266,84.05999755859375,82.87984466552734,1436000
2021-05-18,83.94999694824219,84.70999908447266,83.6500015258789,84.2699966430664,83.0868911743164,1369500
2021-05-19,83.45999908447266,83.56999969482422,82.43000030517578,83.25,82.67279052734375,1705700
2021-05-20,83.41999816894531,84.52999877929688,83.41999816894531,83.76000213623047,83.17925262451172,1413900
2021-05-21,84.0,84.75,83.55999755859375,84.08999633789062,83.50696563720703,3146500
2021-05-24,84.33999633789062,84.5999984741211,83.25,83.30000305175781,82.72245025634766,1528200
2021-05-25,83.31999969482422,83.56999969482422,81.91999816894531,82.33000183105469,81.75917053222656,1447100
2021-05-26,82.13999938964844,82.33999633789062,81.27999877929688,81.5,80.93492126464844,1234400
2021-05-27,81.58000183105469,81.68000030517578,81.04000091552734,81.1500015258789,80.58734893798828,1871900
2021-05-28,81.37999725341797,81.87999725341797,80.98999786376953,81.19000244140625,80.6270751953125,1447000
2021-06-01,81.30000305175781,81.48999786376953,79.79000091552734,79.91000366210938,79.35594940185547,1686000
2021-06-02,79.87999725341797,81.23999786376953,79.80000305175781,80.73999786376953,80.18019104003906,1572900
2021-06-03,80.66999816894531,82.48999786376953,80.2699966430664,82.19999694824219,81.63006591796875,2471000
2021-06-04,82.44999694824219,82.66000366210938,81.8499984741211,82.04000091552734,81.47118377685547,1478200
2021-06-07,82.33000183105469,82.33000183105469,81.79000091552734,82.11000061035156,81.54069519042969,891600
2021-06-08,82.4000015258789,82.4000015258789,80.5,81.1500015258789,80.58734893798828,1380000
2021-06-09,81.58000183105469,82.80999755859375,81.25,82.55999755859375,81.9875717163086,1930400
2021-06-10,82.80000305175781,83.4000015258789,82.44999694824219,83.12000274658203,82.54369354248047,1536700
2021-06-11,82.87000274658203,83.18000030517578,82.16999816894531,82.80999755859375,82.23583984375,1583100
2021-06-14,83.01000213623047,83.01000213623047,82.11000061035156,82.55000305175781,81.97764587402344,1307000
2021-06-15,82.5999984741211,84.44999694824219,82.48999786376953,83.7699966430664,83.18917846679688,2171100
2021-06-16,84.23999786376953,84.33999633789062,81.88999938964844,81.97000122070312,81.40166473388672,1652500
2021-06-17,82.0,83.22000122070312,81.61000061035156,82.69000244140625,82.1166763305664,1601100
2021-06-18,82.19000244140625,82.38999938964844,79.70999908447266,79.91999816894531,79.36587524414062,4128900
2021-06-21,79.95999908447266,80.94000244140625,79.23999786376953,80.69000244140625,80.13053894042969,1968400
2021-06-22,80.62999725341797,80.94000244140625,80.19999694824219,80.22000122070312,79.66380310058594,1406600
2021-06-23,79.9000015258789,80.0999984741211,78.68000030517578,78.73999786376953,78.19406127929688,1310900
2021-06-24,78.80000305175781,79.5,78.44000244140625,79.27999877929688,78.73031616210938,1240300
2021-06-25,79.23999786376953,80.38999938964844,79.16000366210938,80.29000091552734,79.73331451416016,1427900
2021-06-28,80.5,81.80999755859375,80.5,81.45999908447266,80.89520263671875,1490300
2021-06-29,81.05000305175781,81.73999786376953,79.87999725341797,80.12999725341797,79.57441711425781,987900
2021-06-30,80.19999694824219,80.80999755859375,79.8499984741211,80.23999786376953,79.68365478515625,1311000
2021-07-01,80.0,80.69000244140625,79.56999969482422,79.86000061035156,79.3062973022461,1840400
2021-07-02,80.33999633789062,80.88999938964844,79.79000091552734,80.69999694824219,80.14046478271484,1071900
2021-07-06,80.68000030517578,81.08000183105469,79.56999969482422,81.04000091552734,80.47811126708984,1130600
2021-07-07,81.20999908447266,82.76000213623047,80.66000366210938,82.69999694824219,82.12660217285156,1441800
2021-07-08,82.47000122070312,83.44000244140625,82.26000213623047,82.61000061035156,82.0372314453125,1779600
2021-07-09,82.5999984741211,82.83999633789062,82.08000183105469,82.62999725341797,82.05708312988281,1343600
2021-07-12,82.33000183105469,82.68000030517578,81.88999938964844,82.5,81.92799377441406,950400
2021-07-13,82.37999725341797,83.43000030517578,82.2300033569336,82.93000030517578,82.35501098632812,2198500
2021-07-14,82.7699966430664,84.45999908447266,82.36000061035156,84.04000091552734,83.45731353759766,1661200
2021-07-15,83.94000244140625,86.36000061035156,83.88999938964844,86.11000061035156,85.5129623413086,2875900
2021-07-16,86.36000061035156,87.66999816894531,86.11000061035156,87.36000061035156,86.7542953491211,2194000
2021-07-19,87.26000213623047,88.19999694824219,85.33999633789062,86.2300033569336,85.63213348388672,2312600
2021-07-20,86.54000091552734,87.79000091552734,85.41000366210938,85.94000244140625,85.3441390991211,1777400
2021-07-21,85.62000274658203,85.7699966430664,83.3499984741211,83.77999877929688,83.19911193847656,2331000
2021-07-22,83.98999786376953,85.05000305175781,83.75,84.80999755859375,84.22196960449219,1329500
2021-07-23,84.93000030517578,86.26000213623047,84.73999786376953,86.22000122070312,85.62220001220703,834500
2021-07-26,85.98999786376953,86.41000366210938,85.04000091552734,85.81999969482422,85.22496795654297,1145000
2021-07-27,86.02999877929688,87.80999755859375,85.3499984741211,87.5999984741211,86.99263000488281,1339400
2021-07-28,87.27999877929688,87.87999725341797,85.75,86.37999725341797,85.78108215332031,1465600
2021-07-29,86.58999633789062,86.69000244140625,85.61000061035156,86.38999938964844,85.791015625,1456100
2021-07-30,86.86000061035156,88.11000061035156,85.9800033569336,86.2699966430664,85.67184448242188,2082900
2021-08-02,86.27999877929688,87.3499984741211,85.94000244140625,87.30000305175781,86.69470977783203,1267400
2021-08-03,87.2300033569336,88.95999908447266,86.94000244140625,87.80000305175781,87.19124603271484,1671400
2021-08-04,87.30999755859375,88.22000122070312,86.70999908447266,88.16999816894531,87.55867767333984,1209600
2021-08-05,88.4800033569336,89.1500015258789,87.88999938964844,89.02999877929688,88.41271209716797,1045200
2021-08-06,88.97000122070312,89.86000061035156,88.5199966430664,88.95999908447266,88.34320068359375,1072200
2021-08-09,89.2699966430664,89.41000366210938,88.33000183105469,88.94999694824219,88.33326721191406,872900
2021-08-10,89.05999755859375,89.26000213623047,88.38999938964844,88.91999816894531,88.30347442626953,863200
2021-08-11,89.25,89.9800033569336,88.97000122070312,89.91999816894531,89.29653930664062,1061700
2021-08-12,89.93000030517578,90.41999816894531,89.55999755859375,89.5999984741211,88.978759765625,1197800
2021-08-13,89.79000091552734,90.45999908447266,89.58000183105469,90.44000244140625,89.81294250488281,1401400
2021-08-16,90.5999984741211,91.48999786376953,90.47000122070312,90.80999755859375,90.18037414550781,1272900
2021-08-17,90.58999633789062,90.87999725341797,89.79000091552734,90.83999633789062,90.21015930175781,1348500
2021-08-18,90.98999786376953,91.05999755859375,89.69999694824219,90.22000122070312,89.59446716308594,1151400
2021-08-19,90.29000091552734,91.83000183105469,90.12000274658203,91.18000030517578,90.54780578613281,1567300
2021-08-20,91.08999633789062,92.66000366210938,90.55999755859375,92.11000061035156,91.47135925292969,2316000
2021-08-23,91.77999877929688,92.0999984741211,90.79000091552734,91.12000274658203,90.48822784423828,1656200
2021-08-24,90.93000030517578,91.25,89.75,90.87999725341797,90.24988555908203,1213900
2021-08-25,90.62999725341797,90.7699966430664,90.11000061035156,90.3499984741211,89.72356414794922,1516800
2021-08-26,90.20999908447266,90.63999938964844,89.9800033569336,90.29000091552734,89.66397857666016,1646200
2021-08-27,90.44999694824219,90.51000213623047,89.9000015258789,90.18000030517578,89.55474090576172,1119200
2021-08-30,90.05000305175781,91.1500015258789,90.04000091552734,91.05000305175781,90.41870880126953,683000
2021-08-31,91.05000305175781,91.31999969482422,90.30000305175781,90.7300033569336,90.1009292602539,1662900
2021-09-01,90.97000122070312,92.05999755859375,90.8499984741211,91.66000366210938,91.02448272705078,1542800
2021-09-02,91.7699966430664,92.6500015258789,91.69999694824219,92.62000274658203,91.97782897949219,943900
2021-09-03,92.36000061035156,92.5999984741211,91.6500015258789,91.98999786376953,91.35218811035156,926800
2021-09-07,91.87999725341797,91.87999725341797,89.72000122070312,89.7300033569336,89.10786437988281,1463000
2021-09-08,89.80999755859375,92.61000061035156,89.38999938964844,91.88999938964844,91.25288391113281,2738700
2021-09-09,90.05000305175781,90.6500015258789,88.88999938964844,89.80999755859375,89.18730163574219,2580700
2021-09-10,89.75,90.01000213623047,88.20999908447266,88.33000183105469,87.71756744384766,1534700
2021-09-13,89.04000091552734,89.4800033569336,87.87999725341797,88.3499984741211,87.7374267578125,1550500
2021-09-14,88.68000030517578,88.87999725341797,86.41999816894531,86.97000122070312,86.36699676513672,2134400
2021-09-15,86.22000122070312,86.29000091552734,85.18000030517578,85.30999755859375,85.30999755859375,1905700
2021-09-16,84.95999908447266,85.54000091552734,84.12999725341797,84.86000061035156,84.86000061035156,986200
2021-09-17,84.38999938964844,85.0199966430664,83.12000274658203,83.30000305175781,83.30000305175781,3092300
2021-09-20,83.43000030517578,84.31999969482422,82.41000366210938,83.37000274658203,83.37000274658203,1286400
2021-09-21,83.37000274658203,84.44999694824219,83.29000091552734,83.54000091552734,83.54000091552734,1066000
2021-09-22,83.80999755859375,83.80999755859375,82.52999877929688,82.94999694824219,82.94999694824219,886000
2021-09-23,83.08000183105469,83.43000030517578,82.36000061035156,82.48999786376953,82.48999786376953,1147000
2021-09-24,82.23999786376953,83.0199966430664,82.23999786376953,82.66999816894531,82.66999816894531,1359100
2021-09-27,82.7300033569336,83.61000061035156,81.37000274658203,81.5,81.5,1027800
2021-09-28,81.0199966430664,81.47000122070312,80.3499984741211,81.06999969482422,81.06999969482422,1466800
2021-09-29,81.30000305175781,82.5,81.0199966430664,82.13999938964844,82.13999938964844,1076800
2021-09-30,82.51000213623047,82.66999816894531,81.52999877929688,81.76000213623047,81.76000213623047,1979700
2021-10-01,82.26000213623047,82.69999694824219,81.5999984741211,81.83999633789062,81.83999633789062,1600600
2021-10-04,82.37000274658203,85.4000015258789,82.1500015258789,84.91999816894531,84.91999816894531,2506000
2021-10-05,84.79000091552734,85.41000366210938,84.38999938964844,84.69000244140625,84.69000244140625,1442600
2021-10-06,84.69000244140625,86.31999969482422,84.18000030517578,86.26000213623047,86.26000213623047,1650100
2021-10-07,86.30000305175781,87.05000305175781,85.2699966430664,86.08999633789062,86.08999633789062,1551400
2021-10-08,86.08999633789062,86.66000366210938,85.29000091552734,85.41000366210938,85.41000366210938,824800
2021-10-11,85.27999877929688,85.41000366210938,84.16000366210938,84.33000183105469,84.33000183105469,1163200
2021-10-12,84.48999786376953,85.6500015258789,84.33000183105469,85.51000213623047,85.51000213623047,1462100
2021-10-13,84.88999938964844,86.52999877929688,84.79000091552734,86.23999786376953,86.23999786376953,1523300
2021-10-14,86.69000244140625,87.80999755859375,86.37000274658203,87.69000244140625,87.69000244140625,1203500
2021-10-15,87.7300033569336,87.93000030517578,86.16000366210938,86.41000366210938,86.41000366210938,1164500
2021-10-18,85.70999908447266,85.87999725341797,84.9800033569336,85.41000366210938,85.41000366210938,1168700
2021-10-19,86.80999755859375,86.80999755859375,85.58999633789062,86.16000366210938,86.16000366210938,1449900
2021-10-20,86.37999725341797,87.12999725341797,85.79000091552734,86.30000305175781,86.30000305175781,1552800
2021-10-21,86.41000366210938,86.62000274658203,85.79000091552734,86.08999633789062,86.08999633789062,985400
2021-10-22,86.38999938964844,86.83999633789062,86.20999908447266,86.5,86.5,931300
2021-10-25,86.5,86.5199966430664,85.72000122070312,86.01000213623047,86.01000213623047,862200
2021-10-26,86.04000091552734,86.52999877929688,85.61000061035156,86.02999877929688,86.02999877929688,1143700
2021-10-27,86.56999969482422,86.69000244140625,85.11000061035156,85.58000183105469,85.58000183105469,1145500
2021-10-28,85.87999725341797,86.37000274658203,85.26000213623047,85.66000366210938,85.66000366210938,1017100
2021-10-29,85.3499984741211,86.0999984741211,84.55999755859375,84.9000015258789,84.9000015258789,1552600
2021-11-01,84.9000015258789,85.05999755859375,84.3499984741211,84.75,84.75,1014200
2021-11-02,85.25,85.5199966430664,83.83000183105469,84.55000305175781,84.55000305175781,1440900
2021-11-03,85.19999694824219,86.3499984741211,83.47000122070312,84.5199966430664,84.5199966430664,1215500
2021-11-04,84.41999816894531,84.73999786376953,82.7300033569336,83.81999969482422,83.81999969482422,1060200
2021-11-05,84.01000213623047,85.05999755859375,83.86000061035156,84.41000366210938,84.41000366210938,1322700
2021-11-08,84.41999816894531,84.41999816894531,82.23999786376953,82.62000274658203,82.62000274658203,1222400
2021-11-09,82.79000091552734,83.66000366210938,82.68000030517578,83.31999969482422,83.31999969482422,1421500
2021-11-10,83.7300033569336,84.44999694824219,83.19000244140625,83.73999786376953,83.73999786376953,1063700
2021-11-11,83.30000305175781,83.54000091552734,82.1500015258789,82.51000213623047,82.51000213623047,816400
2021-11-12,82.30999755859375,82.5,81.93000030517578,81.94999694824219,81.94999694824219,836300
2021-11-15,82.54000091552734,83.58999633789062,82.0999984741211,83.5,83.5,973600
2021-11-16,83.69000244140625,83.98999786376953,83.22000122070312,83.37000274658203,83.37000274658203,974000
2021-11-17,82.81999969482422,84.02999877929688,82.5,83.7699966430664,83.7699966430664,893100
2021-11-18,83.7699966430664,83.8499984741211,82.91000366210938,83.20999908447266,83.20999908447266,888100
2021-11-19,83.69000244140625,84.22000122070312,83.43000030517578,83.86000061035156,83.86000061035156,1065200
2021-11-22,83.79000091552734,85.70999908447266,83.7699966430664,84.68000030517578,84.68000030517578,1161400
2021-11-23,84.73999786376953,85.54000091552734,84.19000244140625,85.19999694824219,85.19999694824219,860800
2021-11-24,85.37000274658203,85.37000274658203,84.58999633789062,84.93000030517578,84.93000030517578,783900
2021-11-26,84.55999755859375,85.37999725341797,84.41000366210938,84.72000122070312,84.72000122070312,964100
2021-11-29,84.72000122070312,85.55000305175781,83.97000122070312,85.2699966430664,85.2699966430664,1121000
2021-11-30,84.77999877929688,85.06999969482422,82.25,82.2699966430664,82.2699966430664,3065200
2021-12-01,82.63999938964844,84.45999908447266,82.04000091552734,82.4000015258789,82.4000015258789,1254400
2021-12-02,82.73999786376953,83.80000305175781,82.2300033569336,83.08000183105469,83.08000183105469,1285200
2021-12-03,83.73999786376953,85.38999938964844,82.72000122070312,85.30000305175781,85.30000305175781,1554600