Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,56.15999984741211,56.880001068115234,54.560001373291016,54.880001068115234,54.61468505859375,8181188
2020-07-27,54.720001220703125,54.79999923706055,53.52000045776367,53.68000030517578,53.42048645019531,8838000
2020-07-28,53.599998474121094,55.68000030517578,53.52000045776367,55.119998931884766,54.853519439697266,9504200
2020-07-29,55.91999816894531,56.0,52.15999984741211,52.720001220703125,52.465126037597656,18555300
2020-07-30,52.0,52.08000183105469,50.08000183105469,50.08000183105469,49.837890625,15940863
2020-07-31,50.0,50.31999969482422,48.0,48.560001373291016,48.32523727416992,17824413
2020-08-03,49.119998931884766,49.52000045776367,48.15999984741211,48.880001068115234,48.64369201660156,11221188
2020-08-04,48.79999923706055,49.599998474121094,48.79999923706055,49.119998931884766,48.88252258300781,8880225
2020-08-05,49.36000061035156,51.20000076293945,49.119998931884766,51.20000076293945,50.952476501464844,13262150
2020-08-06,50.63999938964844,51.36000061035156,50.2400016784668,50.63999938964844,50.39517593383789,8739463
2020-08-07,50.31999969482422,51.68000030517578,50.0,51.20000076293945,50.952476501464844,10383113
2020-08-10,51.439998626708984,53.599998474121094,51.040000915527344,53.36000061035156,53.102027893066406,11793125
2020-08-11,54.959999084472656,56.0,53.52000045776367,53.84000015258789,53.579715728759766,11642688
2020-08-12,54.959999084472656,55.040000915527344,52.63999938964844,53.7599983215332,53.50009536743164,8767900
2020-08-13,52.720001220703125,54.08000183105469,52.720001220703125,52.79999923706055,52.54473876953125,6678563
2020-08-14,52.31999969482422,53.7599983215332,51.7599983215332,53.279998779296875,53.02241516113281,6299650
2020-08-17,53.36000061035156,53.52000045776367,51.599998474121094,51.7599983215332,51.509761810302734,7378675
2020-08-18,51.91999816894531,52.560001373291016,51.279998779296875,51.52000045776367,51.270931243896484,5335750
2020-08-19,51.7599983215332,52.560001373291016,50.79999923706055,51.040000915527344,50.79324722290039,6795250
2020-08-20,50.63999938964844,51.040000915527344,49.68000030517578,50.15999984741211,49.917503356933594,7970500
2020-08-21,50.0,51.040000915527344,49.84000015258789,50.47999954223633,50.23595428466797,7481438
2020-08-24,50.79999923706055,53.119998931884766,50.400001525878906,53.040000915527344,52.78357696533203,12848175
2020-08-25,53.20000076293945,53.599998474121094,51.84000015258789,52.720001220703125,52.465126037597656,8681138
2020-08-26,52.959999084472656,52.959999084472656,51.52000045776367,51.84000015258789,51.58938217163086,7163000
2020-08-27,52.15999984741211,53.040000915527344,51.599998474121094,51.84000015258789,51.58938217163086,9173488
2020-08-28,52.08000183105469,52.959999084472656,51.7599983215332,52.880001068115234,52.62435531616211,7395213
2020-08-31,52.08000183105469,53.52000045776367,50.08000183105469,50.720001220703125,50.474796295166016,17734125
2020-09-01,50.15999984741211,51.20000076293945,49.20000076293945,49.52000045776367,49.28059768676758,11647700
2020-09-02,49.599998474121094,51.599998474121094,49.36000061035156,51.52000045776367,51.270931243896484,10477075
2020-09-03,51.119998931884766,53.20000076293945,50.2400016784668,50.560001373291016,50.31556701660156,11765613
2020-09-04,51.439998626708984,52.47999954223633,50.08000183105469,51.36000061035156,51.111698150634766,11209488
2020-09-08,50.560001373291016,50.880001068115234,49.040000915527344,49.119998931884766,48.88252258300781,15080750
2020-09-09,49.599998474121094,49.599998474121094,48.15999984741211,49.279998779296875,49.041751861572266,13630538
2020-09-10,49.36000061035156,49.599998474121094,48.0,48.0,47.767948150634766,12165600
2020-09-11,48.31999969482422,48.400001525878906,47.439998626708984,47.599998474121094,47.369876861572266,8989825
2020-09-14,47.91999816894531,49.279998779296875,47.68000030517578,49.20000076293945,48.96214294433594,9250263
2020-09-15,49.36000061035156,49.7599983215332,48.15999984741211,48.79999923706055,48.5640754699707,10793850
2020-09-16,48.79999923706055,54.47999954223633,48.400001525878906,54.0,53.73893737792969,31998313
2020-09-17,54.47999954223633,57.439998626708984,53.36000061035156,56.400001525878906,56.12733459472656,32630038
2020-09-18,55.36000061035156,57.119998931884766,54.959999084472656,55.040000915527344,54.77391052246094,18160100
2020-09-21,53.040000915527344,53.20000076293945,49.84000015258789,50.79999923706055,50.554405212402344,20342450
2020-09-22,51.20000076293945,52.63999938964844,49.68000030517578,50.0,49.758270263671875,17612625
2020-09-23,50.2400016784668,51.36000061035156,48.79999923706055,48.880001068115234,48.64369201660156,11080588
2020-09-24,48.79999923706055,49.439998626708984,48.0,48.47999954223633,48.24562454223633,11933725
2020-09-25,48.47999954223633,49.36000061035156,48.15999984741211,48.880001068115234,48.72409439086914,9972338
2020-09-28,49.84000015258789,50.47999954223633,49.439998626708984,49.599998474121094,49.44179916381836,10411600
2020-09-29,49.68000030517578,49.84000015258789,48.47999954223633,48.959999084472656,48.803836822509766,9196450
2020-09-30,49.119998931884766,50.31999969482422,49.119998931884766,49.84000015258789,49.6810302734375,12097700
2020-10-01,50.15999984741211,50.31999969482422,48.880001068115234,49.91999816894531,49.760772705078125,9896950
2020-10-02,48.400001525878906,51.20000076293945,48.400001525878906,51.119998931884766,50.95694351196289,11259550
2020-10-05,51.119998931884766,51.599998474121094,50.560001373291016,51.279998779296875,51.11643600463867,7285450
2020-10-06,51.439998626708984,52.63999938964844,48.880001068115234,49.36000061035156,49.20255661010742,21258275
2020-10-07,49.7599983215332,51.20000076293945,49.68000030517578,50.47999954223633,50.31898880004883,10410763
2020-10-08,50.880001068115234,53.36000061035156,50.720001220703125,53.20000076293945,53.03031539916992,12895913
2020-10-09,56.560001373291016,56.560001373291016,53.599998474121094,54.720001220703125,54.54546356201172,21438438
2020-10-12,55.36000061035156,55.36000061035156,53.91999816894531,54.63999938964844,54.46571731567383,11129550
2020-10-13,54.31999969482422,54.560001373291016,53.279998779296875,53.7599983215332,53.588523864746094,9410950
2020-10-14,53.7599983215332,55.119998931884766,53.7599983215332,54.560001373291016,54.3859748840332,12243588
2020-10-15,53.599998474121094,55.040000915527344,52.880001068115234,54.959999084472656,54.784698486328125,11156588
2020-10-16,55.68000030517578,58.79999923706055,55.52000045776367,58.31999969482422,58.13398361206055,21143413
2020-10-19,59.119998931884766,59.7599983215332,57.84000015258789,58.31999969482422,58.13398361206055,16354638
2020-10-20,58.79999923706055,59.36000061035156,58.15999984741211,58.720001220703125,58.53270721435547,12302513
2020-10-21,58.2400016784668,59.279998779296875,58.15999984741211,58.560001373291016,58.37321853637695,9226388
2020-10-22,58.63999938964844,62.0,58.560001373291016,61.7599983215332,61.56300735473633,11970863
2020-10-23,63.439998626708984,64.23999786376953,60.47999954223633,61.040000915527344,60.845306396484375,16570400
2020-10-26,59.68000030517578,60.47999954223633,58.2400016784668,59.040000915527344,58.8516845703125,13031800
2020-10-27,59.20000076293945,59.20000076293945,56.720001220703125,56.79999923706055,56.61882781982422,12271250
2020-10-28,60.08000183105469,62.880001068115234,59.279998779296875,59.36000061035156,59.1706657409668,31686763
2020-10-29,61.279998779296875,61.91999816894531,58.47999954223633,58.959999084472656,58.77193832397461,15412250
2020-10-30,58.720001220703125,60.31999969482422,58.31999969482422,59.36000061035156,59.1706657409668,12796263
2020-11-02,60.0,60.63999938964844,58.63999938964844,60.15999984741211,59.96811294555664,13609788
2020-11-03,61.20000076293945,63.36000061035156,60.31999969482422,62.79999923706055,62.599693298339844,12234063
2020-11-04,61.52000045776367,64.16000366210938,60.2400016784668,62.79999923706055,62.599693298339844,15865638
2020-11-05,63.599998474121094,64.4000015258789,63.279998779296875,63.91999816894531,63.71611785888672,10725850
2020-11-06,64.16000366210938,65.12000274658203,63.68000030517578,64.72000122070312,64.5135726928711,10515688
2020-11-09,74.80000305175781,75.27999877929688,68.87999725341797,69.76000213623047,69.5374984741211,24160338
2020-11-10,70.55999755859375,72.80000305175781,70.0,71.83999633789062,71.61085510253906,20591700
2020-11-11,72.87999725341797,72.95999908447266,70.63999938964844,71.12000274658203,70.89315795898438,10930000
2020-11-12,70.08000183105469,70.95999908447266,69.36000061035156,70.08000183105469,69.8564682006836,9939800
2020-11-13,70.87999725341797,74.0,70.80000305175781,74.0,73.76396942138672,16247538
2020-11-16,76.87999725341797,77.12000274658203,75.36000061035156,76.55999755859375,76.31580352783203,14846500
2020-11-17,75.5999984741211,77.91999816894531,74.63999938964844,77.44000244140625,77.1929931640625,11293575
2020-11-18,79.76000213623047,80.4000015258789,77.83999633789062,77.83999633789062,77.59171295166016,18608225
2020-11-19,76.95999908447266,78.08000183105469,76.08000183105469,77.27999877929688,77.03350067138672,10897188
2020-11-20,77.12000274658203,78.63999938964844,76.72000122070312,78.08000183105469,77.83096313476562,10016938
2020-11-23,78.87999725341797,82.16000366210938,78.87999725341797,80.55999755859375,80.30304718017578,13524663
2020-11-24,85.68000030517578,86.80000305175781,83.19999694824219,83.5999984741211,83.33334350585938,22036100
2020-11-25,84.23999786376953,84.4800033569336,82.72000122070312,84.0,83.73207092285156,13734113
2020-11-27,84.4000015258789,84.4800033569336,82.4800033569336,83.19999694824219,82.93461608886719,6769350
2020-11-30,83.12000274658203,83.12000274658203,79.68000030517578,81.44000244140625,81.18023681640625,15638013
2020-12-01,82.63999938964844,83.83999633789062,80.87999725341797,81.19999694824219,80.94099426269531,10845888
2020-12-02,80.63999938964844,83.83999633789062,80.08000183105469,83.44000244140625,83.17385864257812,9654450
2020-12-03,83.19999694824219,85.5999984741211,83.12000274658203,84.80000305175781,84.52952575683594,11431613
2020-12-04,85.36000061035156,87.44000244140625,84.08000183105469,87.04000091552734,86.76237487792969,16877613
2020-12-07,87.12000274658203,88.80000305175781,86.08000183105469,86.87999725341797,86.60289001464844,12175500
2020-12-08,86.55999755859375,88.23999786376953,86.31999969482422,87.68000030517578,87.40032958984375,11672288
2020-12-09,88.0,91.91999816894531,88.0,91.12000274658203,90.82936096191406,15766938
2020-12-10,88.63999938964844,91.83999633789062,88.4800033569336,90.55999755859375,90.27114868164062,11958950
2020-12-11,90.23999786376953,91.27999877929688,88.16000366210938,89.27999877929688,88.99523162841797,11123213
2020-12-14,90.16000366210938,90.80000305175781,86.31999969482422,86.63999938964844,86.3636474609375,9914688
2020-12-15,87.5999984741211,89.19999694824219,85.19999694824219,88.87999725341797,88.59650421142578,10826738
2020-12-16,89.04000091552734,89.19999694824219,87.19999694824219,87.44000244140625,87.16110229492188,7351975
2020-12-17,87.5199966430664,87.91999816894531,86.4000015258789,87.04000091552734,86.76237487792969,7805750
2020-12-18,86.23999786376953,88.95999908447266,85.91999816894531,86.4800033569336,86.28346252441406,14344200
2020-12-21,83.76000213623047,86.95999908447266,82.87999725341797,86.16000366210938,85.96419525146484,10727338
2020-12-22,85.68000030517578,86.08000183105469,83.91999816894531,84.87999725341797,84.68710327148438,11125938
2020-12-23,85.44000244140625,87.83999633789062,84.95999908447266,86.87999725341797,86.68255615234375,7563063
2020-12-24,86.80000305175781,86.80000305175781,84.95999908447266,85.19999694824219,85.0063705444336,3756213
2020-12-28,85.5999984741211,86.23999786376953,84.63999938964844,85.12000274658203,84.92655944824219,6724588
2020-12-29,85.27999877929688,86.16000366210938,84.31999969482422,84.4800033569336,84.28800964355469,6629488
2020-12-30,84.63999938964844,86.80000305175781,84.4000015258789,85.68000030517578,85.48528289794922,6327625
2020-12-31,85.19999694824219,86.63999938964844,84.63999938964844,86.4000015258789,86.20364379882812,5962788
2021-01-04,87.12000274658203,87.19999694824219,83.19999694824219,83.76000213623047,83.56964874267578,9993688
2021-01-05,83.44000244140625,87.04000091552734,83.36000061035156,86.16000366210938,85.96419525146484,10462538
2021-01-06,86.63999938964844,92.95999908447266,86.63999938964844,90.87999725341797,90.6734619140625,16448075
2021-01-07,92.4800033569336,92.55999755859375,89.91999816894531,90.16000366210938,89.95510864257812,9411225
2021-01-08,90.31999969482422,91.5199966430664,89.27999877929688,90.72000122070312,90.51383209228516,9089963
2021-01-11,88.87999725341797,92.23999786376953,88.4800033569336,91.5999984741211,91.39183044433594,8406700
2021-01-12,92.08000183105469,95.27999877929688,91.27999877929688,94.23999786376953,94.02582550048828,11429913
2021-01-13,94.23999786376953,94.55999755859375,92.16000366210938,92.55999755859375,92.34963989257812,6714200
2021-01-14,92.87999725341797,93.83999633789062,92.63999938964844,93.27999877929688,93.06800842285156,7401188
2021-01-15,92.80000305175781,92.80000305175781,90.0,90.63999938964844,90.43400573730469,9201188
2021-01-19,91.83999633789062,93.19999694824219,91.19999694824219,91.44000244140625,91.23219299316406,7937425
2021-01-20,92.0,92.0,90.4000015258789,91.12000274658203,90.91292572021484,7376988
2021-01-21,91.19999694824219,91.44000244140625,88.55999755859375,88.55999755859375,88.35872650146484,8200338
2021-01-22,87.76000213623047,89.44000244140625,87.19999694824219,88.87999725341797,88.67800903320312,6614925
2021-01-25,89.12000274658203,89.19999694824219,86.16000366210938,87.91999816894531,87.72018432617188,11502613
2021-01-26,96.23999786376953,97.83999633789062,89.5999984741211,90.31999969482422,90.11473083496094,26475425
2021-01-27,88.63999938964844,92.4800033569336,85.12000274658203,91.04000091552734,90.8331069946289,18679988
2021-01-28,91.27999877929688,91.76000213623047,88.55999755859375,88.72000122070312,88.51837158203125,11762413
2021-01-29,88.0,89.91999816894531,85.36000061035156,85.44000244140625,85.24583435058594,13657350
2021-02-01,86.87999725341797,88.0,85.12000274658203,85.91999816894531,85.7247314453125,8335725
2021-02-02,87.04000091552734,90.80000305175781,86.72000122070312,89.91999816894531,89.71564483642578,10558238
2021-02-03,89.91999816894531,90.4000015258789,88.55999755859375,89.5999984741211,89.39637756347656,6776850
2021-02-04,89.83999633789062,92.0,89.5199966430664,91.5999984741211,91.39183044433594,8345975
2021-02-05,92.08000183105469,92.4000015258789,90.55999755859375,91.19999694824219,90.99273681640625,6477300
2021-02-08,91.76000213623047,93.19999694824219,91.27999877929688,92.87999725341797,92.66891479492188,5306813
2021-02-09,92.4800033569336,92.80000305175781,91.27999877929688,92.31999969482422,92.11019134521484,6592288
2021-02-10,92.72000122070312,92.72000122070312,91.04000091552734,91.19999694824219,90.99273681640625,5694988
2021-02-11,91.12000274658203,91.76000213623047,89.5199966430664,91.68000030517578,91.47164916992188,6478650
2021-02-12,91.27999877929688,93.91999816894531,91.04000091552734,93.83999633789062,93.6267318725586,7304963
2021-02-16,94.55999755859375,95.83999633789062,94.23999786376953,95.76000213623047,95.5423812866211,7539000
2021-02-17,94.72000122070312,95.5999984741211,94.08000183105469,94.87999725341797,94.66436767578125,5367513
2021-02-18,94.72000122070312,94.87999725341797,92.08000183105469,93.04000091552734,92.82855987548828,6106825
2021-02-19,93.76000213623047,96.23999786376953,93.44000244140625,96.16000366210938,95.94146728515625,7631125
2021-02-22,96.55999755859375,101.5999984741211,96.23999786376953,100.0,99.77273559570312,12079538
2021-02-23,100.80000305175781,101.19999694824219,97.44000244140625,100.72000122070312,100.49110412597656,9005313
2021-02-24,102.4000015258789,106.80000305175781,101.19999694824219,104.95999908447266,104.7214584350586,13348875
2021-02-25,104.80000305175781,106.16000366210938,101.27999877929688,102.08000183105469,101.84801483154297,11542163
2021-02-26,101.44000244140625,102.72000122070312,99.27999877929688,100.31999969482422,100.09201049804688,11091225
2021-03-01,103.36000061035156,106.31999969482422,102.31999969482422,104.87999725341797,104.64163970947266,9754700
2021-03-02,105.19999694824219,106.0,103.76000213623047,103.83999633789062,103.60401153564453,9650675
2021-03-03,104.72000122070312,108.95999908447266,104.4000015258789,107.5199966430664,107.27564239501953,14696538
2021-03-04,111.04000091552734,113.04000091552734,105.44000244140625,108.55999755859375,108.31328582763672,20820213
2021-03-05,110.4000015258789,110.4800033569336,105.12000274658203,108.80000305175781,108.6327896118164,13121938
2021-03-08,113.68000030517578,114.72000122070312,110.4800033569336,113.36000061035156,113.18578338623047,17964700
2021-03-09,112.80000305175781,115.36000061035156,110.63999938964844,112.0,111.82787322998047,14308463
2021-03-10,109.19999694824219,109.91999816894531,103.36000061035156,106.0,105.83709716796875,27528800
2021-03-11,101.5199966430664,102.87999725341797,95.5999984741211,98.16000366210938,98.00914764404297,38225663
2021-03-12,97.91999816894531,100.95999908447266,97.83999633789062,100.63999938964844,100.4853286743164,16818988
2021-03-15,101.91999816894531,106.87999725341797,101.83999633789062,106.80000305175781,106.6358642578125,13925313
2021-03-16,106.63999938964844,106.80000305175781,104.55999755859375,105.19999694824219,105.03832244873047,9307025
2021-03-17,105.5999984741211,108.87999725341797,105.04000091552734,108.87999725341797,108.71266174316406,9903388
2021-03-18,108.72000122070312,109.5199966430664,105.5199966430664,106.0,105.83709716796875,7970138
2021-03-19,105.5999984741211,106.80000305175781,103.83999633789062,105.76000213623047,105.59746551513672,8559000
2021-03-22,105.27999877929688,105.91999816894531,103.44000244140625,105.04000091552734,104.87857055664062,6598638
2021-03-23,103.68000030517578,105.44000244140625,100.4000015258789,101.27999877929688,101.12434387207031,8206888
2021-03-24,102.08000183105469,104.16000366210938,100.0,100.0,99.84632110595703,7759188
2021-03-25,99.19999694824219,103.44000244140625,97.83999633789062,102.80000305175781,102.64201354980469,9173988
2021-03-26,103.5999984741211,105.04000091552734,101.68000030517578,103.91999816894531,103.76028442382812,7565588
2021-03-29,103.36000061035156,104.4000015258789,102.23999786376953,103.5999984741211,103.44078063964844,6720363
2021-03-30,103.83999633789062,106.87999725341797,103.19999694824219,106.4000015258789,106.23648071289062,6615638
2021-03-31,107.04000091552734,107.44000244140625,105.04000091552734,105.04000091552734,104.87857055664062,7823250
2021-04-01,105.83999633789062,106.87999725341797,105.19999694824219,106.23999786376953,106.07672119140625,7397975
2021-04-05,107.76000213623047,108.55999755859375,106.95999908447266,107.68000030517578,107.51451110839844,6342363
2021-04-06,107.68000030517578,108.0,106.95999908447266,107.19999694824219,107.03524017333984,5006525
2021-04-07,107.19999694824219,108.23999786376953,106.08000183105469,107.12000274658203,106.95536804199219,5220675
2021-04-08,106.08000183105469,108.0,104.72000122070312,107.5999984741211,107.43463897705078,6864875
2021-04-09,108.0,110.63999938964844,107.36000061035156,108.80000305175781,108.6327896118164,7905750
2021-04-12,108.87999725341797,109.44000244140625,107.76000213623047,108.72000122070312,108.55291748046875,5259625
2021-04-13,108.08000183105469,108.31999969482422,106.08000183105469,107.5199966430664,107.3547592163086,6402975
2021-04-14,107.44000244140625,110.31999969482422,107.36000061035156,109.44000244140625,109.27180480957031,8079875
2021-04-15,109.83999633789062,110.0,107.5199966430664,108.4000015258789,108.23340606689453,6360225
2021-04-16,109.04000091552734,109.44000244140625,106.80000305175781,107.12000274658203,106.95536804199219,6253050
2021-04-19,106.55999755859375,107.76000213623047,105.36000061035156,107.68000030517578,107.51451110839844,5609475
2021-04-20,107.27999877929688,107.27999877929688,103.19999694824219,104.4800033569336,104.31942749023438,7682088
2021-04-21,103.44000244140625,107.04000091552734,102.16000366210938,106.80000305175781,106.6358642578125,6201013
2021-04-22,106.80000305175781,109.44000244140625,106.23999786376953,107.27999877929688,107.11512756347656,6575975
2021-04-23,108.0,108.87999725341797,106.87999725341797,108.4000015258789,108.23340606689453,5829763
2021-04-26,109.04000091552734,112.0,108.4000015258789,108.55999755859375,108.39315795898438,11722363
2021-04-27,108.0,108.31999969482422,103.27999877929688,107.91999816894531,107.75414276123047,18721875
2021-04-28,106.63999938964844,106.80000305175781,105.19999694824219,105.5999984741211,105.43770599365234,8261925
2021-04-29,105.44000244140625,106.31999969482422,104.63999938964844,105.68000030517578,105.51758575439453,6894700
2021-04-30,105.27999877929688,106.80000305175781,104.63999938964844,104.95999908447266,104.79869079589844,6237438
2021-05-03,105.91999816894531,108.23999786376953,105.36000061035156,107.5999984741211,107.43463897705078,7934063
2021-05-04,106.72000122070312,107.12000274658203,104.55999755859375,104.95999908447266,104.79869079589844,9692275
2021-05-05,105.27999877929688,106.31999969482422,104.72000122070312,105.68000030517578,105.51758575439453,6958038
2021-05-06,105.76000213623047,106.4800033569336,104.23999786376953,105.68000030517578,105.51758575439453,7847150
2021-05-07,105.27999877929688,106.72000122070312,104.55999755859375,106.4000015258789,106.23648071289062,6735088
2021-05-10,106.4800033569336,108.63999938964844,106.4000015258789,106.80000305175781,106.6358642578125,8195250
2021-05-11,105.5199966430664,106.31999969482422,103.5199966430664,104.72000122070312,104.5590591430664,8501525
2021-05-12,104.63999938964844,105.04000091552734,102.16000366210938,102.55999755859375,102.40238189697266,8856213
2021-05-13,102.4000015258789,104.31999969482422,101.76000213623047,103.76000213623047,103.60054016113281,8197850
2021-05-14,104.95999908447266,106.4000015258789,104.23999786376953,106.08000183105469,105.9169692993164,6334675
2021-05-17,105.83999633789062,106.72000122070312,104.95999908447266,105.19999694824219,105.03832244873047,9542238
2021-05-18,105.44000244140625,106.16000366210938,103.76000213623047,103.76000213623047,103.60054016113281,6115788
2021-05-19,103.19999694824219,104.80000305175781,102.31999969482422,104.72000122070312,104.5590591430664,7427025
2021-05-20,104.72000122070312,104.87999725341797,103.36000061035156,104.4800033569336,104.31942749023438,5809338
2021-05-21,104.87999725341797,106.23999786376953,104.4000015258789,105.83999633789062,105.67733764648438,6665013
2021-05-24,106.31999969482422,106.4800033569336,104.95999908447266,105.44000244140625,105.27796173095703,4876600
2021-05-25,105.5999984741211,106.31999969482422,104.80000305175781,104.95999908447266,104.79869079589844,5916213
2021-05-26,104.95999908447266,107.44000244140625,104.31999969482422,107.19999694824219,107.03524017333984,7533713
2021-05-27,108.80000305175781,115.19999694824219,108.72000122070312,114.80000305175781,114.62357330322266,23073575
2021-05-28,114.31999969482422,114.72000122070312,112.23999786376953,112.4800033569336,112.30714416503906,9071488
2021-06-01,113.83999633789062,114.72000122070312,112.80000305175781,113.19999694824219,113.0260238647461,6284613
2021-06-02,113.44000244140625,113.44000244140625,112.08000183105469,112.72000122070312,112.54676818847656,4992100
2021-06-03,111.91999816894531,114.95999908447266,111.5199966430664,112.72000122070312,112.54676818847656,7895475
2021-06-04,113.27999877929688,113.5999984741211,110.87999725341797,111.68000030517578,111.50836181640625,8008900
2021-06-07,112.0,112.55999755859375,110.87999725341797,111.27999877929688,111.10897827148438,4668638
2021-06-08,111.76000213623047,111.91999816894531,109.76000213623047,111.19999694824219,111.02909851074219,5515250
2021-06-09,110.16000366210938,110.4800033569336,109.36000061035156,109.83999633789062,109.67118835449219,6970963
2021-06-10,110.4800033569336,110.95999908447266,108.72000122070312,109.04000091552734,108.87242126464844,6229850
2021-06-11,109.19999694824219,110.23999786376953,108.55999755859375,109.5199966430664,109.35167694091797,5295663
2021-06-14,110.23999786376953,110.63999938964844,107.27999877929688,107.76000213623047,107.59439086914062,5678225
2021-06-15,107.5999984741211,108.55999755859375,106.4800033569336,108.31999969482422,108.15352630615234,4753238
2021-06-16,108.0,109.19999694824219,106.31999969482422,107.5199966430664,107.3547592163086,8766413
2021-06-17,107.27999877929688,108.08000183105469,103.27999877929688,104.0,103.84016418457031,9626675
2021-06-18,102.72000122070312,104.16000366210938,102.0,102.23999786376953,102.0828628540039,10258088
2021-06-21,103.12000274658203,105.5199966430664,102.87999725341797,105.5199966430664,105.35782623291016,6744263
2021-06-22,104.95999908447266,105.5999984741211,103.5199966430664,104.23999786376953,104.07979583740234,4783575
2021-06-23,104.16000366210938,105.5199966430664,103.5199966430664,103.5999984741211,103.44078063964844,5459688
2021-06-24,104.4800033569336,105.5999984741211,103.36000061035156,105.19999694824219,105.03832244873047,5977550
2021-06-25,105.27999877929688,105.91999816894531,104.80000305175781,105.27999877929688,105.19819641113281,4264450
2021-06-28,105.27999877929688,105.36000061035156,102.31999969482422,103.12000274658203,103.03987884521484,7723450
2021-06-29,104.4800033569336,105.83999633789062,103.68000030517578,104.72000122070312,104.63863372802734,8649650
2021-06-30,105.19999694824219,108.23999786376953,104.4000015258789,107.68000030517578,107.59632873535156,8568975
2021-07-01,108.63999938964844,109.04000091552734,106.87999725341797,107.83999633789062,107.7562026977539,5836638
2021-07-02,108.31999969482422,108.31999969482422,106.4800033569336,106.87999725341797,106.79695129394531,4144988
2021-07-06,106.23999786376953,106.55999755859375,102.55999755859375,103.36000061035156,103.2796859741211,8829850
2021-07-07,103.04000091552734,104.63999938964844,101.91999816894531,103.83999633789062,103.75931549072266,7632563
2021-07-08,101.83999633789062,103.5199966430664,100.87999725341797,102.95999908447266,102.87999725341797,6727850
2021-07-09,104.08000183105469,105.5199966430664,103.5199966430664,105.27999877929688,105.19819641113281,5165288
2021-07-12,104.4800033569336,105.12000274658203,103.19999694824219,104.87999725341797,104.79850769042969,6969838
2021-07-13,104.72000122070312,104.72000122070312,103.04000091552734,103.12000274658203,103.03987884521484,4926450
2021-07-14,103.04000091552734,103.83999633789062,101.76000213623047,102.4800033569336,102.40037536621094,5588738
2021-07-15,101.5199966430664,103.36000061035156,100.55999755859375,102.08000183105469,102.00068664550781,6423850
2021-07-16,102.4000015258789,102.95999908447266,100.16000366210938,100.4000015258789,100.32199096679688,5695475
2021-07-19,97.5199966430664,97.91999816894531,94.55999755859375,96.0,95.92540740966797,12362150
2021-07-20,96.08000183105469,101.91999816894531,95.91999816894531,101.5999984741211,101.52105712890625,9390363
2021-07-21,102.31999969482422,104.87999725341797,102.16000366210938,104.63999938964844,104.5586929321289,8440725
2021-07-22,104.4000015258789,104.4800033569336,101.5999984741211,101.5999984741211,101.52105712890625,5427875
2021-07-23,102.4000015258789,103.04000091552734,101.04000091552734,101.68000030517578,101.60099792480469,4722413
2021-07-26,101.27999877929688,103.5199966430664,101.04000091552734,103.36000061035156,103.2796859741211,6728613
2021-07-27,106.63999938964844,107.76000213623047,102.4000015258789,104.63999938964844,104.5586929321289,14930538
2021-07-28,105.19999694824219,107.83999633789062,104.31999969482422,105.04000091552734,104.95838165283203,8571038
2021-07-29,105.5199966430664,107.04000091552734,104.72000122070312,106.31999969482422,106.23738861083984,6784563
2021-07-30,105.27999877929688,105.76000213623047,103.36000061035156,103.5999984741211,103.51950073242188,7507838
2021-08-02,104.4800033569336,107.20999908447266,100.43000030517578,100.5999984741211,100.52183532714844,24885500
2021-08-03,100.19999694824219,103.19999694824219,98.11000061035156,103.05999755859375,102.97991943359375,14440000
2021-08-04,101.80999755859375,103.44999694824219,101.45999908447266,102.91000366210938,102.83003997802734,14144300
2021-08-05,103.0,104.63999938964844,102.5199966430664,103.0199966430664,102.93994903564453,8130800
2021-08-06,103.36000061035156,105.26000213623047,103.36000061035156,104.5199966430664,104.43878173828125,10984300
2021-08-09,103.55999755859375,104.2699966430664,102.02999877929688,103.70999908447266,103.6294174194336,7954700
2021-08-10,103.80999755859375,106.33000183105469,103.19999694824219,106.08000183105469,105.99757385253906,8056100
2021-08-11,106.20999908447266,106.20999908447266,103.81999969482422,106.04000091552734,105.95760345458984,8305100
2021-08-12,106.19000244140625,107.2300033569336,105.23999786376953,106.5199966430664,106.4372329711914,6398700
2021-08-13,106.5,106.62000274658203,104.58000183105469,104.91999816894531,104.8384780883789,5617100
2021-08-16,104.2300033569336,104.30000305175781,102.23999786376953,103.3499984741211,103.26969146728516,6916200
2021-08-17,102.54000091552734,103.2699966430664,100.36000061035156,101.62000274658203,101.54104614257812,8177400
2021-08-18,101.08000183105469,103.47000122070312,100.76000213623047,101.41000366210938,101.33120727539062,6496500
2021-08-19,100.0,100.81999969482422,98.5999984741211,99.41999816894531,99.3427505493164,10805700
2021-08-20,99.58999633789062,100.66999816894531,99.0999984741211,100.05000305175781,99.9722671508789,6355700
2021-08-23,100.5999984741211,101.4800033569336,100.2699966430664,100.97000122070312,100.89154815673828,6007400
2021-08-24,101.29000091552734,103.51000213623047,101.05999755859375,103.2699966430664,103.18975830078125,6857700
2021-08-25,103.36000061035156,105.12999725341797,102.55000305175781,104.69999694824219,104.61864471435547,7867100
2021-08-26,104.45999908447266,104.62000274658203,102.83999633789062,103.37999725341797,103.29966735839844,8166500
2021-08-27,103.9000015258789,106.1500015258789,103.9000015258789,106.08999633789062,106.00756072998047,7766400
2021-08-30,106.33000183105469,106.45999908447266,104.80000305175781,105.19000244140625,105.10826873779297,7145700
2021-08-31,104.94000244140625,106.36000061035156,104.45999908447266,105.41000366210938,105.3281021118164,10990800
2021-09-01,105.36000061035156,105.47000122070312,103.26000213623047,103.66000366210938,103.57946014404297,7968100
2021-09-02,104.0,106.33999633789062,103.9800033569336,106.26000213623047,106.17743682861328,8493700
2021-09-03,106.0,107.36000061035156,104.08000183105469,104.75,104.66860961914062,7616900
2021-09-07,104.5,104.94000244140625,102.30999755859375,103.29000091552734,103.20974731445312,10989500
2021-09-08,102.94999694824219,104.7300033569336,100.41999816894531,102.58000183105469,102.50029754638672,12001300
2021-09-09,102.36000061035156,104.91999816894531,102.11000061035156,103.29000091552734,103.20974731445312,9386500
2021-09-10,103.29000091552734,103.94999694824219,101.77999877929688,102.0,101.92074584960938,9555200
2021-09-13,102.6500015258789,104.86000061035156,102.0199966430664,104.45999908447266,104.37882995605469,12484200
2021-09-14,104.54000091552734,104.55000305175781,100.06999969482422,100.37999725341797,100.302001953125,16022600
2021-09-15,100.79000091552734,102.47000122070312,100.69000244140625,102.16000366210938,102.08062744140625,8103700
2021-09-16,102.38999938964844,102.69999694824219,100.81999969482422,101.33999633789062,101.2612533569336,5981900
2021-09-17,101.1500015258789,101.86000061035156,100.12999725341797,100.47000122070312,100.39193725585938,10718000
2021-09-20,98.5,99.87000274658203,97.2699966430664,99.80999755859375,99.7324447631836,10103800
2021-09-21,99.9000015258789,99.98999786376953,96.20999908447266,96.81999969482422,96.74476623535156,15788600
2021-09-22,97.66999816894531,99.02999877929688,97.66000366210938,98.54000091552734,98.46343231201172,11216100
2021-09-23,99.52999877929688,104.08000183105469,99.5199966430664,102.95999908447266,102.87999725341797,11601100
2021-09-24,102.66000366210938,104.19999694824219,102.5999984741211,103.80000305175781,103.80000305175781,6559500
2021-09-27,104.55000305175781,106.33000183105469,104.38999938964844,105.3499984741211,105.3499984741211,8081500
2021-09-28,105.29000091552734,106.75,104.7300033569336,105.7300033569336,105.7300033569336,12551700
2021-09-29,106.0,107.0,105.30999755859375,106.27999877929688,106.27999877929688,7399200
2021-09-30,106.36000061035156,107.08999633789062,102.94999694824219,103.02999877929688,103.02999877929688,8944200
2021-10-01,104.18000030517578,106.38999938964844,103.66999816894531,105.81999969482422,105.81999969482422,8094500
2021-10-04,105.4000015258789,107.08000183105469,104.5999984741211,104.9000015258789,104.9000015258789,7656200
2021-10-05,105.05999755859375,106.0,103.75,104.9000015258789,104.9000015258789,5737200
2021-10-06,103.68000030517578,104.41999816894531,102.05999755859375,104.33000183105469,104.33000183105469,7013900
2021-10-07,104.83999633789062,106.52999877929688,104.33000183105469,105.51000213623047,105.51000213623047,6656500
2021-10-08,105.37000274658203,106.22000122070312,104.66000366210938,104.72000122070312,104.72000122070312,4272100
2021-10-11,104.83999633789062,105.76000213623047,103.97000122070312,104.08000183105469,104.08000183105469,4121800
2021-10-12,103.55999755859375,104.04000091552734,101.55999755859375,102.72000122070312,102.72000122070312,8549600
2021-10-13,102.19999694824219,103.19999694824219,101.18000030517578,102.36000061035156,102.36000061035156,7517000
2021-10-14,103.13999938964844,103.6500015258789,102.37000274658203,102.73999786376953,102.73999786376953,6139100
2021-10-15,103.6500015258789,105.9000015258789,103.19000244140625,104.41000366210938,104.41000366210938,5647200
2021-10-18,103.68000030517578,104.56999969482422,103.04000091552734,104.12000274658203,104.12000274658203,4145500
2021-10-19,104.58000183105469,104.97000122070312,103.58000183105469,104.7300033569336,104.7300033569336,4216400
2021-10-20,104.75,106.0199966430664,103.87000274658203,106.0,106.0,6107900
2021-10-21,105.76000213623047,106.38999938964844,103.01000213623047,103.1500015258789,103.1500015258789,7219600
2021-10-22,103.05000305175781,104.51000213623047,102.55000305175781,104.05000305175781,104.05000305175781,5355000
2021-10-25,103.63999938964844,105.98999786376953,103.33000183105469,105.30000305175781,105.30000305175781,6496200
2021-10-26,105.76000213623047,110.97000122070312,105.22000122070312,107.44000244140625,107.44000244140625,11701000
2021-10-27,107.87999725341797,108.27999877929688,103.69000244140625,103.8499984741211,103.8499984741211,8984300
2021-10-28,103.38999938964844,105.37999725341797,103.0999984741211,105.26000213623047,105.26000213623047,5910800
2021-10-29,104.94999694824219,105.23999786376953,104.12000274658203,104.87000274658203,104.87000274658203,5617100
2021-11-01,105.76000213623047,106.7699966430664,105.27999877929688,106.2300033569336,106.2300033569336,4887100
2021-11-02,106.33999633789062,107.13999938964844,105.30000305175781,106.69000244140625,106.69000244140625,4480800
2021-11-03,106.16000366210938,106.33999633789062,104.81999969482422,105.97000122070312,105.97000122070312,4111700
2021-11-04,105.87000274658203,106.4000015258789,104.29000091552734,105.20999908447266,105.20999908447266,4675800
2021-11-05,106.93000030517578,109.6500015258789,106.8499984741211,108.73999786376953,108.73999786376953,7600000
2021-11-08,109.4000015258789,110.30999755859375,108.31999969482422,108.41999816894531,108.41999816894531,5174500
2021-11-09,114.7300033569336,116.16999816894531,110.4800033569336,111.29000091552734,111.29000091552734,25123700
2021-11-10,112.5,112.68000030517578,108.11000061035156,108.95999908447266,108.95999908447266,8692600
2021-11-11,108.55000305175781,109.5999984741211,106.77999877929688,107.0,107.0,5512800
2021-11-12,107.4000015258789,107.93000030517578,106.45999908447266,107.58999633789062,107.58999633789062,7621900
2021-11-15,108.02999877929688,108.66999816894531,106.19999694824219,106.66999816894531,106.66999816894531,6124900
2021-11-16,106.1500015258789,106.20999908447266,102.81999969482422,103.3499984741211,103.3499984741211,11997700
2021-11-17,103.69999694824219,103.87999725341797,101.41999816894531,101.98999786376953,101.98999786376953,8307600
2021-11-18,101.43000030517578,101.80000305175781,99.18000030517578,100.66999816894531,100.66999816894531,8530900
2021-11-19,99.80000305175781,100.73999786376953,99.30000305175781,99.95999908447266,99.95999908447266,6603300
2021-11-22,100.47000122070312,101.97000122070312,100.27999877929688,101.04000091552734,101.04000091552734,6206600
2021-11-23,101.77999877929688,102.20999908447266,101.1500015258789,102.08000183105469,102.08000183105469,6011400
2021-11-24,101.86000061035156,102.31999969482422,101.30999755859375,102.2300033569336,102.2300033569336,5572100
2021-11-26,96.66000366210938,98.0999984741211,95.51000213623047,97.83999633789062,97.83999633789062,8607600
2021-11-29,99.2699966430664,100.43000030517578,96.83000183105469,98.4000015258789,98.4000015258789,9776600
2021-11-30,96.63999938964844,97.43000030517578,94.47000122070312,94.98999786376953,94.98999786376953,11409400
2021-12-01,96.55000305175781,96.88999938964844,92.94000244140625,93.0,93.0,8657100
2021-12-02,94.19999694824219,95.77999877929688,92.80999755859375,95.2300033569336,95.2300033569336,6094600
2021-12-03,95.12999725341797,95.3499984741211,91.7300033569336,92.7699966430664,92.7699966430664,8079800