Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,100.72000122070312,101.41999816894531,98.29000091552734,99.41999816894531,99.41999816894531,852300
2020-07-27,100.1500015258789,102.68000030517578,100.1500015258789,102.08999633789062,102.08999633789062,1038200
2020-07-28,101.76000213623047,102.31999969482422,100.19999694824219,100.61000061035156,100.61000061035156,732200
2020-07-29,101.08999633789062,101.55000305175781,97.80000305175781,98.04000091552734,98.04000091552734,986300
2020-07-30,97.31999969482422,100.97000122070312,97.12999725341797,100.51000213623047,100.51000213623047,1431000
2020-07-31,100.38999938964844,101.1500015258789,98.05999755859375,98.76000213623047,98.76000213623047,1115400
2020-08-03,100.94999694824219,102.61000061035156,98.9000015258789,101.79000091552734,101.79000091552734,1942800
2020-08-04,101.0,101.95999908447266,96.88999938964844,99.94999694824219,99.94999694824219,1977700
2020-08-05,100.0,101.0,96.25,97.62000274658203,97.62000274658203,1390000
2020-08-06,97.80000305175781,98.5,96.91999816894531,97.25,97.25,964200
2020-08-07,97.25,98.3499984741211,95.93000030517578,96.93000030517578,96.93000030517578,760500
2020-08-10,96.76000213623047,97.16000366210938,92.94000244140625,94.31999969482422,94.31999969482422,1208100
2020-08-11,94.12000274658203,95.05999755859375,92.83999633789062,92.9800033569336,92.9800033569336,1571300
2020-08-12,93.05000305175781,94.80000305175781,93.01000213623047,94.22000122070312,94.22000122070312,739000
2020-08-13,94.58999633789062,95.58999633789062,94.27999877929688,95.55999755859375,95.55999755859375,513100
2020-08-14,95.62000274658203,96.41999816894531,94.27999877929688,94.87000274658203,94.87000274658203,900700
2020-08-17,95.30000305175781,97.80000305175781,95.30000305175781,97.4800033569336,97.4800033569336,1058600
2020-08-18,97.51000213623047,97.97000122070312,96.1500015258789,97.55999755859375,97.55999755859375,962700
2020-08-19,96.95999908447266,98.19999694824219,96.16000366210938,96.2699966430664,96.2699966430664,1208300
2020-08-20,96.05000305175781,96.0999984741211,94.4800033569336,95.52999877929688,95.52999877929688,921600
2020-08-21,95.5,95.69000244140625,93.3499984741211,94.11000061035156,94.11000061035156,2559600
2020-08-24,94.55999755859375,94.94999694824219,92.94000244140625,94.04000091552734,94.04000091552734,849600
2020-08-25,94.04000091552734,95.45999908447266,93.5999984741211,95.30999755859375,95.30999755859375,583900
2020-08-26,94.0199966430664,94.93000030517578,92.93000030517578,93.75,93.75,687700
2020-08-27,94.41000366210938,95.48999786376953,93.5,94.30000305175781,94.30000305175781,744100
2020-08-28,94.12999725341797,94.55999755859375,93.55999755859375,93.9000015258789,93.9000015258789,675700
2020-08-31,93.79000091552734,96.76000213623047,93.5,96.3499984741211,96.3499984741211,876500
2020-09-01,95.62000274658203,95.95999908447266,92.26000213623047,92.97000122070312,92.97000122070312,980400
2020-09-02,93.08999633789062,95.51000213623047,92.7699966430664,95.44000244140625,95.44000244140625,807200
2020-09-03,95.9800033569336,95.9800033569336,90.61000061035156,91.56999969482422,91.56999969482422,1515300
2020-09-04,91.62999725341797,91.66000366210938,88.9000015258789,90.48999786376953,90.48999786376953,962500
2020-09-08,88.94000244140625,91.30999755859375,88.68000030517578,89.7300033569336,89.7300033569336,1093100
2020-09-09,90.19999694824219,92.08999633789062,89.08999633789062,91.51000213623047,91.51000213623047,1078000
2020-09-10,90.83000183105469,91.94999694824219,88.0,88.26000213623047,88.26000213623047,900100
2020-09-11,89.04000091552734,90.3499984741211,87.41000366210938,88.0,88.0,803400
2020-09-14,91.0,94.55000305175781,90.05000305175781,93.1500015258789,93.1500015258789,1429100
2020-09-15,93.5,93.69999694824219,90.98999786376953,91.43000030517578,91.43000030517578,857500
2020-09-16,92.5999984741211,92.98999786376953,89.8499984741211,89.94000244140625,89.94000244140625,1059100
2020-09-17,86.62000274658203,91.11000061035156,86.5,90.41999816894531,90.41999816894531,1392700
2020-09-18,90.76000213623047,91.0,85.6500015258789,86.79000091552734,86.79000091552734,3301700
2020-09-21,86.37000274658203,86.77999877929688,84.80999755859375,85.38999938964844,85.38999938964844,1472200
2020-09-22,85.87999725341797,87.08999633789062,84.9000015258789,86.93000030517578,86.93000030517578,954400
2020-09-23,86.69999694824219,87.91000366210938,85.7699966430664,85.97000122070312,85.97000122070312,935700
2020-09-24,84.98999786376953,85.30999755859375,82.9800033569336,85.06999969482422,85.06999969482422,1035700
2020-09-25,84.68000030517578,87.3499984741211,84.05999755859375,86.55000305175781,86.55000305175781,1378100
2020-09-28,87.70999908447266,90.44999694824219,87.37000274658203,90.36000061035156,90.36000061035156,1445300
2020-09-29,90.22000122070312,90.4800033569336,87.26000213623047,87.43000030517578,87.43000030517578,1136900
2020-09-30,87.87000274658203,90.79000091552734,87.87000274658203,89.73999786376953,89.73999786376953,1333600
2020-10-01,90.0999984741211,93.08000183105469,89.9800033569336,92.43000030517578,92.43000030517578,1280500
2020-10-02,91.19000244140625,91.91000366210938,87.25,88.75,88.75,1261300
2020-10-05,89.26000213623047,92.44999694824219,89.26000213623047,92.30000305175781,92.30000305175781,1095700
2020-10-06,91.97000122070312,92.33999633789062,88.31999969482422,88.5999984741211,88.5999984741211,1094100
2020-10-07,89.68000030517578,91.18000030517578,88.62000274658203,90.44999694824219,90.44999694824219,925300
2020-10-08,90.70999908447266,93.22000122070312,90.08999633789062,92.77999877929688,92.77999877929688,1127000
2020-10-09,92.98999786376953,96.77999877929688,92.5999984741211,95.73999786376953,95.73999786376953,1583900
2020-10-12,97.02999877929688,98.47000122070312,95.58000183105469,97.69999694824219,97.69999694824219,1240200
2020-10-13,97.26000213623047,98.12000274658203,96.08999633789062,97.08000183105469,97.08000183105469,1033300
2020-10-14,94.43000030517578,97.41999816894531,93.23999786376953,93.3499984741211,93.3499984741211,1086000
2020-10-15,91.30000305175781,92.87999725341797,90.22000122070312,90.52999877929688,90.52999877929688,884200
2020-10-16,91.11000061035156,92.41000366210938,90.30000305175781,90.62999725341797,90.62999725341797,1084100
2020-10-19,91.04000091552734,91.29000091552734,86.9000015258789,87.76000213623047,87.76000213623047,1037300
2020-10-20,88.62000274658203,89.88999938964844,87.7699966430664,89.30999755859375,89.30999755859375,922600
2020-10-21,89.0999984741211,89.83999633789062,88.29000091552734,88.5999984741211,88.5999984741211,678900
2020-10-22,88.91999816894531,90.66999816894531,88.47000122070312,90.48999786376953,90.48999786376953,660600
2020-10-23,90.81999969482422,91.11000061035156,89.19000244140625,89.69000244140625,89.69000244140625,652000
2020-10-26,88.81999969482422,90.48999786376953,88.55999755859375,90.44000244140625,90.44000244140625,652100
2020-10-27,90.16999816894531,90.91999816894531,88.26000213623047,88.3499984741211,88.3499984741211,771000
2020-10-28,87.3499984741211,87.9000015258789,85.30999755859375,86.98999786376953,86.98999786376953,1178600
2020-10-29,86.94000244140625,87.98999786376953,85.4800033569336,87.0199966430664,87.0199966430664,691800
2020-10-30,86.55000305175781,86.83999633789062,83.44000244140625,86.63999938964844,86.63999938964844,1105300
2020-11-02,86.5999984741211,86.5999984741211,81.87000274658203,84.44000244140625,84.44000244140625,983900
2020-11-03,84.58999633789062,86.16999816894531,83.93000030517578,84.94999694824219,84.94999694824219,1085400
2020-11-04,87.62000274658203,92.38999938964844,87.4800033569336,91.20999908447266,91.20999908447266,2087400
2020-11-05,87.25,91.05000305175781,84.37000274658203,84.6500015258789,84.6500015258789,3100000
2020-11-06,85.16999816894531,85.19999694824219,82.36000061035156,83.1500015258789,83.1500015258789,1565900
2020-11-09,83.38999938964844,84.02999877929688,80.5999984741211,81.27999877929688,81.27999877929688,1795500
2020-11-10,80.91999816894531,84.94000244140625,80.6500015258789,83.06999969482422,83.06999969482422,1618600
2020-11-11,84.19999694824219,84.94000244140625,82.22000122070312,82.76000213623047,82.76000213623047,742500
2020-11-12,82.55999755859375,83.93000030517578,81.76000213623047,82.31999969482422,82.31999969482422,768800
2020-11-13,82.3499984741211,83.2300033569336,81.95999908447266,82.52999877929688,82.52999877929688,656700
2020-11-16,83.01000213623047,84.93000030517578,82.2300033569336,84.3499984741211,84.3499984741211,901600
2020-11-17,83.8499984741211,83.8499984741211,82.26000213623047,82.9800033569336,82.9800033569336,790700
2020-11-18,83.11000061035156,84.63999938964844,82.36000061035156,82.73999786376953,82.73999786376953,894200
2020-11-19,83.0999984741211,83.41999816894531,81.02999877929688,81.69000244140625,81.69000244140625,1525300
2020-11-20,81.75,82.16999816894531,80.01000213623047,81.93000030517578,81.93000030517578,2272400
2020-11-23,82.41999816894531,83.4000015258789,81.33000183105469,81.38999938964844,81.38999938964844,1178800
2020-11-24,81.4000015258789,82.13999938964844,80.62000274658203,80.73999786376953,80.73999786376953,1037000
2020-11-25,81.33999633789062,82.3499984741211,80.94999694824219,81.16000366210938,81.16000366210938,642000
2020-11-27,82.01000213623047,83.98999786376953,81.2300033569336,83.25,83.25,747900
2020-11-30,83.05000305175781,84.97000122070312,82.88999938964844,84.54000091552734,84.54000091552734,3216900
2020-12-01,84.45999908447266,85.7300033569336,83.75,85.41999816894531,85.41999816894531,886500
2020-12-02,85.61000061035156,85.61000061035156,82.01000213623047,82.2699966430664,82.2699966430664,1069500
2020-12-03,81.91999816894531,83.5999984741211,81.1500015258789,82.9000015258789,82.9000015258789,881500
2020-12-04,83.05999755859375,83.86000061035156,82.41000366210938,83.13999938964844,83.13999938964844,862600
2020-12-07,83.44000244140625,83.94999694824219,82.22000122070312,83.05999755859375,83.05999755859375,744500
2020-12-08,83.19999694824219,83.19999694824219,82.08999633789062,82.8499984741211,82.8499984741211,697200
2020-12-09,82.79000091552734,82.79000091552734,80.62000274658203,80.95999908447266,80.95999908447266,946000
2020-12-10,81.22000122070312,82.38999938964844,80.81999969482422,82.05000305175781,82.05000305175781,918900
2020-12-11,81.76000213623047,82.22000122070312,80.79000091552734,81.30000305175781,81.30000305175781,1004900
2020-12-14,83.19999694824219,87.5,82.87000274658203,86.80999755859375,86.80999755859375,1717400
2020-12-15,87.22000122070312,87.5199966430664,85.16999816894531,86.2699966430664,86.2699966430664,1080100
2020-12-16,85.93000030517578,87.29000091552734,85.5,86.2300033569336,86.2300033569336,924200
2020-12-17,86.97000122070312,88.36000061035156,86.31999969482422,88.27999877929688,88.27999877929688,846500
2020-12-18,89.02999877929688,89.33999633789062,87.44000244140625,88.33999633789062,88.33999633789062,2954500
2020-12-21,87.44999694824219,87.9000015258789,85.47000122070312,86.97000122070312,86.97000122070312,983400
2020-12-22,87.11000061035156,88.41999816894531,86.04000091552734,87.98999786376953,87.98999786376953,738300
2020-12-23,88.69000244140625,88.95999908447266,87.54000091552734,87.93000030517578,87.93000030517578,491100
2020-12-24,87.94999694824219,88.37000274658203,87.04000091552734,87.37000274658203,87.37000274658203,182100
2020-12-28,87.7300033569336,88.1500015258789,86.04000091552734,86.33999633789062,86.33999633789062,1210300
2020-12-29,87.12999725341797,87.44000244140625,85.12999725341797,85.87000274658203,85.87000274658203,739500
2020-12-30,86.45999908447266,89.3499984741211,86.12000274658203,86.86000061035156,86.86000061035156,594000
2020-12-31,86.54000091552734,87.16999816894531,85.33000183105469,86.9800033569336,86.9800033569336,561100
2021-01-04,86.9800033569336,87.4800033569336,83.30999755859375,86.44999694824219,86.44999694824219,1567400
2021-01-05,86.63999938964844,86.63999938964844,83.68000030517578,85.87000274658203,85.87000274658203,1391000
2021-01-06,84.79000091552734,86.0,83.12000274658203,84.30999755859375,84.30999755859375,1562900
2021-01-07,85.06999969482422,90.54000091552734,84.26000213623047,90.05000305175781,90.05000305175781,1405600
2021-01-08,90.3499984741211,94.0,90.26000213623047,93.83000183105469,93.83000183105469,1458100
2021-01-11,93.23999786376953,93.7699966430664,92.05999755859375,93.31999969482422,93.31999969482422,924600
2021-01-12,93.0999984741211,95.43000030517578,93.08000183105469,94.30999755859375,94.30999755859375,988500
2021-01-13,94.33999633789062,94.5,92.19000244140625,92.73999786376953,92.73999786376953,971800
2021-01-14,93.4000015258789,93.58000183105469,91.69999694824219,92.04000091552734,92.04000091552734,1143400
2021-01-15,91.63999938964844,92.5199966430664,89.31999969482422,90.55999755859375,90.55999755859375,930100
2021-01-19,91.31999969482422,94.58999633789062,90.81999969482422,93.95999908447266,93.95999908447266,996000
2021-01-20,93.9800033569336,97.18000030517578,93.72000122070312,96.37000274658203,96.37000274658203,937000
2021-01-21,96.4000015258789,96.41000366210938,91.9800033569336,93.9000015258789,93.9000015258789,1173200
2021-01-22,94.12000274658203,98.44000244140625,94.04000091552734,97.88999938964844,97.88999938964844,1435200
2021-01-25,98.91000366210938,101.47000122070312,98.48999786376953,100.5,100.5,1352800
2021-01-26,100.20999908447266,101.33000183105469,98.25,99.38999938964844,99.38999938964844,931300
2021-01-27,98.04000091552734,99.37999725341797,92.44999694824219,93.0,93.0,1260700
2021-01-28,93.69999694824219,95.0999984741211,91.16999816894531,91.2699966430664,91.2699966430664,872800
2021-01-29,90.98999786376953,92.16000366210938,88.63999938964844,89.75,89.75,1396700
2021-02-01,90.0,91.4000015258789,89.3499984741211,90.91999816894531,90.91999816894531,995900
2021-02-02,92.0999984741211,94.19000244140625,91.41999816894531,93.05000305175781,93.05000305175781,1423800
2021-02-03,93.0,93.80999755859375,90.80000305175781,90.97000122070312,90.97000122070312,896000
2021-02-04,91.16000366210938,92.58999633789062,90.52999877929688,90.91000366210938,90.91000366210938,881100
2021-02-05,91.62999725341797,91.69999694824219,90.0,90.23999786376953,90.23999786376953,1315800
2021-02-08,91.08000183105469,93.70999908447266,90.0999984741211,93.62000274658203,93.62000274658203,1001400
2021-02-09,94.33999633789062,94.5,89.23999786376953,89.45999908447266,89.45999908447266,1360100
2021-02-10,87.5,88.13999938964844,84.08000183105469,85.16999816894531,85.16999816894531,2253800
2021-02-11,86.04000091552734,86.7300033569336,84.61000061035156,84.98999786376953,84.98999786376953,1066100
2021-02-12,84.98999786376953,85.19999694824219,83.19999694824219,84.33000183105469,84.33000183105469,1153800
2021-02-16,84.98999786376953,84.98999786376953,81.8499984741211,82.12999725341797,82.12999725341797,1520100
2021-02-17,82.05999755859375,84.05000305175781,80.5,83.7699966430664,83.7699966430664,1957500
2021-02-18,83.05000305175781,83.05000305175781,79.81999969482422,81.55000305175781,81.55000305175781,1939300
2021-02-19,82.0199966430664,82.4800033569336,80.31999969482422,80.54000091552734,80.54000091552734,1552400
2021-02-22,80.0199966430664,80.48999786376953,78.91000366210938,79.91999816894531,79.91999816894531,1750300
2021-02-23,79.16999816894531,79.6500015258789,76.69000244140625,79.0199966430664,79.0199966430664,2487400
2021-02-24,79.87999725341797,82.75,79.33999633789062,80.61000061035156,80.61000061035156,1858500
2021-02-25,79.8499984741211,80.63999938964844,77.73999786376953,78.44999694824219,78.44999694824219,1073300
2021-02-26,79.16999816894531,79.63999938964844,77.7699966430664,78.66000366210938,78.66000366210938,1691500
2021-03-01,79.7300033569336,80.25,79.01000213623047,79.62999725341797,79.62999725341797,788900
2021-03-02,79.1500015258789,79.56999969482422,78.5199966430664,78.55999755859375,78.55999755859375,799700
2021-03-03,78.33000183105469,78.58000183105469,75.55000305175781,76.0199966430664,76.0199966430664,1425100
2021-03-04,75.75,78.9000015258789,75.5199966430664,77.5,77.5,1797900
2021-03-05,77.5999984741211,80.75,76.55999755859375,80.26000213623047,80.26000213623047,1800500
2021-03-08,79.79000091552734,80.91999816894531,77.69999694824219,77.83999633789062,77.83999633789062,1273700
2021-03-09,79.69999694824219,80.87000274658203,79.01000213623047,79.11000061035156,79.11000061035156,1290300
2021-03-10,79.27999877929688,80.19000244140625,77.83999633789062,78.3499984741211,78.3499984741211,1136500
2021-03-11,78.91000366210938,80.4800033569336,78.91000366210938,79.4800033569336,79.4800033569336,909900
2021-03-12,78.83999633789062,79.16000366210938,77.5,79.01000213623047,79.01000213623047,815700
2021-03-15,79.48999786376953,80.83999633789062,78.70999908447266,80.6500015258789,80.6500015258789,830300
2021-03-16,81.37999725341797,81.51000213623047,79.0,80.27999877929688,80.27999877929688,789500
2021-03-17,78.79000091552734,81.08000183105469,77.77999877929688,80.19999694824219,80.19999694824219,1240100
2021-03-18,79.36000061035156,80.04000091552734,78.01000213623047,78.25,78.25,1263600
2021-03-19,79.7300033569336,81.22000122070312,78.38999938964844,79.37000274658203,79.37000274658203,2610300
2021-03-22,78.95999908447266,82.0999984741211,78.95999908447266,81.66999816894531,81.66999816894531,2270300
2021-03-23,81.55000305175781,81.75,79.44000244140625,79.8499984741211,79.8499984741211,1695900
2021-03-24,79.36000061035156,79.66999816894531,77.68000030517578,78.4800033569336,78.4800033569336,1310400
2021-03-25,78.91999816894531,79.94999694824219,77.38999938964844,79.77999877929688,79.77999877929688,1044600
2021-03-26,79.77999877929688,81.8499984741211,79.33999633789062,81.75,81.75,1105400
2021-03-29,81.36000061035156,82.2300033569336,80.36000061035156,81.0999984741211,81.0999984741211,913600
2021-03-30,80.61000061035156,80.61000061035156,78.94999694824219,80.2300033569336,80.2300033569336,1267300
2021-03-31,81.01000213623047,82.30000305175781,80.47000122070312,81.2699966430664,81.2699966430664,1096700
2021-04-01,81.56999969482422,83.12999725341797,80.27999877929688,83.01000213623047,83.01000213623047,1135700
2021-04-05,82.83000183105469,83.41000366210938,82.33999633789062,83.25,83.25,914400
2021-04-06,83.0,83.88999938964844,82.55000305175781,83.18000030517578,83.18000030517578,913600
2021-04-07,83.51000213623047,83.51000213623047,81.19000244140625,81.37999725341797,81.37999725341797,1434300
2021-04-08,82.0,82.61000061035156,80.13999938964844,80.83000183105469,80.83000183105469,1457800
2021-04-09,80.80999755859375,81.2699966430664,79.55999755859375,79.95999908447266,79.95999908447266,1329300
2021-04-12,80.63999938964844,80.75,78.44000244140625,79.87000274658203,79.87000274658203,1305100
2021-04-13,80.0,81.88999938964844,80.0,80.6500015258789,80.6500015258789,1399100
2021-04-14,80.6500015258789,83.22000122070312,80.54000091552734,82.20999908447266,82.20999908447266,1040600
2021-04-15,82.87000274658203,84.16999816894531,82.44000244140625,83.19999694824219,83.19999694824219,714000
2021-04-16,83.62000274658203,83.87000274658203,81.5199966430664,82.68000030517578,82.68000030517578,999000
2021-04-19,82.79000091552734,83.72000122070312,81.66999816894531,82.66999816894531,82.66999816894531,1037200
2021-04-20,82.9000015258789,84.63999938964844,82.9000015258789,84.56999969482422,84.56999969482422,735600
2021-04-21,84.45999908447266,84.8499984741211,83.81999969482422,84.72000122070312,84.72000122070312,766100
2021-04-22,84.5,84.5,82.8499984741211,84.18000030517578,84.18000030517578,1338200
2021-04-23,84.5999984741211,85.69999694824219,83.44000244140625,85.58000183105469,85.58000183105469,1081300
2021-04-26,85.47000122070312,86.22000122070312,84.72000122070312,85.61000061035156,85.61000061035156,759800
2021-04-27,86.02999877929688,86.33999633789062,84.38999938964844,84.62999725341797,84.62999725341797,677200
2021-04-28,84.2699966430664,85.26000213623047,83.94999694824219,84.88999938964844,84.88999938964844,707300
2021-04-29,84.94999694824219,85.1500015258789,84.0199966430664,84.88999938964844,84.88999938964844,770100
2021-04-30,84.5,85.81999969482422,84.30999755859375,85.37999725341797,85.37999725341797,1068500
2021-05-03,85.4000015258789,86.02999877929688,84.5,85.5199966430664,85.5199966430664,861100
2021-05-04,83.48999786376953,85.19000244140625,80.7300033569336,81.02999877929688,81.02999877929688,2450900
2021-05-05,81.76000213623047,83.12999725341797,81.19000244140625,81.27999877929688,81.27999877929688,1666100
2021-05-06,81.20999908447266,82.83000183105469,80.2699966430664,82.30999755859375,82.30999755859375,1523900
2021-05-07,82.48999786376953,84.26000213623047,82.12000274658203,82.73999786376953,82.73999786376953,1113100
2021-05-10,83.0,83.51000213623047,81.38999938964844,81.38999938964844,81.38999938964844,1865000
2021-05-11,80.31999969482422,81.5,79.41999816894531,80.63999938964844,80.63999938964844,2845600
2021-05-12,79.81999969482422,83.23999786376953,79.62999725341797,82.37000274658203,82.37000274658203,1262800
2021-05-13,82.4800033569336,83.58999633789062,81.86000061035156,83.2300033569336,83.2300033569336,960400
2021-05-14,83.75,83.75,82.55000305175781,82.62000274658203,82.62000274658203,889200
2021-05-17,82.47000122070312,83.87000274658203,81.91000366210938,82.2699966430664,82.2699966430664,1184300
2021-05-18,82.1500015258789,82.97000122070312,81.30999755859375,81.77999877929688,81.77999877929688,964400
2021-05-19,80.81999969482422,81.77999877929688,79.70999908447266,81.70999908447266,81.70999908447266,1050800
2021-05-20,81.80999755859375,84.51000213623047,81.4800033569336,83.51000213623047,83.51000213623047,834900
2021-05-21,83.98999786376953,84.48999786376953,82.62999725341797,82.76000213623047,82.76000213623047,829000
2021-05-24,83.69999694824219,83.98999786376953,82.79000091552734,82.91000366210938,82.91000366210938,827600
2021-05-25,82.95999908447266,83.7699966430664,82.12999725341797,82.68000030517578,82.68000030517578,851600
2021-05-26,82.86000061035156,83.58999633789062,82.44999694824219,83.16000366210938,83.16000366210938,775900
2021-05-27,83.08000183105469,83.08000183105469,81.61000061035156,82.68000030517578,82.68000030517578,993300
2021-05-28,83.44000244140625,84.2300033569336,82.61000061035156,83.77999877929688,83.77999877929688,956100
2021-06-01,84.12999725341797,84.41000366210938,82.38999938964844,82.88999938964844,82.88999938964844,938800
2021-06-02,82.87000274658203,83.37000274658203,82.0,82.26000213623047,82.26000213623047,969100
2021-06-03,82.44000244140625,83.12000274658203,81.45999908447266,82.9000015258789,82.9000015258789,1004400
2021-06-04,83.16999816894531,84.44999694824219,82.86000061035156,83.33000183105469,83.33000183105469,1017900
2021-06-07,83.4800033569336,85.79000091552734,83.04000091552734,85.11000061035156,85.11000061035156,1205700
2021-06-08,85.87999725341797,86.30000305175781,83.97000122070312,84.80999755859375,84.80999755859375,965800
2021-06-09,84.7699966430664,86.33999633789062,84.69000244140625,86.19999694824219,86.19999694824219,958500
2021-06-10,86.37999725341797,87.6500015258789,85.63999938964844,87.52999877929688,87.52999877929688,1030900
2021-06-11,84.66999816894531,85.0,81.05999755859375,82.58000183105469,82.58000183105469,2683100
2021-06-14,82.94000244140625,83.27999877929688,81.04000091552734,82.63999938964844,82.63999938964844,1437500
2021-06-15,82.55000305175781,83.27999877929688,82.26000213623047,82.76000213623047,82.76000213623047,1512600
2021-06-16,82.91000366210938,84.08000183105469,82.2699966430664,83.12000274658203,83.12000274658203,2064200
2021-06-17,82.87999725341797,83.58000183105469,82.0,83.12999725341797,83.12999725341797,1457100
2021-06-18,83.0,84.13999938964844,82.62000274658203,83.95999908447266,83.95999908447266,2074200
2021-06-21,84.41999816894531,85.18000030517578,84.08999633789062,84.93000030517578,84.93000030517578,1454800
2021-06-22,85.1500015258789,85.98999786376953,82.44000244140625,85.08999633789062,85.08999633789062,2130300
2021-06-23,85.5,85.75,84.30999755859375,85.12999725341797,85.12999725341797,1200900
2021-06-24,85.41000366210938,86.52999877929688,84.41999816894531,86.12999725341797,86.12999725341797,1415900
2021-06-25,85.5199966430664,87.01000213623047,84.69000244140625,86.83000183105469,86.83000183105469,1930600
2021-06-28,88.12000274658203,88.26000213623047,85.31999969482422,85.61000061035156,85.61000061035156,968200
2021-06-29,85.20999908447266,85.97000122070312,84.51000213623047,84.69999694824219,84.69999694824219,722600
2021-06-30,84.87000274658203,84.98999786376953,83.86000061035156,84.12999725341797,84.12999725341797,973200
2021-07-01,84.08999633789062,84.5,83.12000274658203,84.0199966430664,84.0199966430664,1564000
2021-07-02,84.05000305175781,84.2300033569336,82.8499984741211,83.58000183105469,83.58000183105469,1034000
2021-07-06,83.31999969482422,83.75,82.9000015258789,83.33999633789062,83.33999633789062,1069100
2021-07-07,83.41999816894531,83.41999816894531,81.63999938964844,82.12999725341797,82.12999725341797,979300
2021-07-08,81.25,82.4800033569336,81.11000061035156,81.43000030517578,81.43000030517578,1018500
2021-07-09,81.1500015258789,82.12000274658203,80.44000244140625,82.04000091552734,82.04000091552734,880300
2021-07-12,82.04000091552734,82.44000244140625,80.88999938964844,81.18000030517578,81.18000030517578,991700
2021-07-13,81.13999938964844,81.56999969482422,80.25,80.62000274658203,80.62000274658203,695700
2021-07-14,80.80999755859375,80.9000015258789,79.52999877929688,79.87000274658203,79.87000274658203,713100
2021-07-15,79.80000305175781,80.4800033569336,78.80000305175781,79.98999786376953,79.98999786376953,1015200
2021-07-16,80.2300033569336,80.58000183105469,77.55000305175781,78.33000183105469,78.33000183105469,1803000
2021-07-19,78.0999984741211,79.58000183105469,77.30000305175781,77.55999755859375,77.55999755859375,1328500
2021-07-20,78.45999908447266,79.29000091552734,78.0,79.20999908447266,79.20999908447266,1863400
2021-07-21,78.93000030517578,79.80000305175781,78.30000305175781,79.13999938964844,79.13999938964844,1166000
2021-07-22,78.83000183105469,78.91999816894531,78.05000305175781,78.62000274658203,78.62000274658203,843600
2021-07-23,78.94000244140625,79.62999725341797,78.5199966430664,79.30000305175781,79.30000305175781,854400
2021-07-26,78.7699966430664,79.16999816894531,77.11000061035156,77.30999755859375,77.30999755859375,787100
2021-07-27,76.98999786376953,77.0999984741211,75.55000305175781,76.33999633789062,76.33999633789062,2015100
2021-07-28,76.54000091552734,78.33000183105469,76.26000213623047,78.01000213623047,78.01000213623047,1212800
2021-07-29,78.51000213623047,78.62000274658203,77.2300033569336,77.4000015258789,77.4000015258789,1534500
2021-07-30,77.37999725341797,77.83999633789062,76.98999786376953,77.3499984741211,77.3499984741211,1497300
2021-08-02,77.48999786376953,78.66999816894531,77.22000122070312,78.47000122070312,78.47000122070312,1361000
2021-08-03,77.91999816894531,78.16000366210938,75.75,77.94999694824219,77.94999694824219,1577800
2021-08-04,78.18000030517578,79.80999755859375,77.22000122070312,77.33999633789062,77.33999633789062,1648400
2021-08-05,77.62000274658203,77.62000274658203,76.30000305175781,76.91999816894531,76.91999816894531,1224000
2021-08-06,76.83000183105469,77.06999969482422,76.0,76.30000305175781,76.30000305175781,979000
2021-08-09,76.4800033569336,76.80000305175781,75.1500015258789,75.30999755859375,75.30999755859375,973200
2021-08-10,75.31999969482422,75.44999694824219,72.97000122070312,73.62000274658203,73.62000274658203,1193200
2021-08-11,73.9800033569336,74.43000030517578,72.4800033569336,72.9000015258789,72.9000015258789,1797900
2021-08-12,73.30000305175781,73.44999694824219,71.91000366210938,72.9000015258789,72.9000015258789,1213500
2021-08-13,73.08999633789062,73.91000366210938,72.61000061035156,73.47000122070312,73.47000122070312,825000
2021-08-16,73.48999786376953,74.0199966430664,72.8499984741211,73.98999786376953,73.98999786376953,1025100
2021-08-17,73.62999725341797,75.69000244140625,73.41999816894531,75.66000366210938,75.66000366210938,1162400
2021-08-18,75.58000183105469,75.69000244140625,74.45999908447266,74.54000091552734,74.54000091552734,983500
2021-08-19,74.52999877929688,75.61000061035156,74.41999816894531,74.51000213623047,74.51000213623047,865100
2021-08-20,74.47000122070312,76.05999755859375,74.41999816894531,74.9000015258789,74.9000015258789,772200
2021-08-23,75.18000030517578,75.77999877929688,74.6500015258789,75.52999877929688,75.52999877929688,659700
2021-08-24,75.76000213623047,75.77999877929688,75.19000244140625,75.54000091552734,75.54000091552734,503700
2021-08-25,75.68000030517578,75.94999694824219,75.0,75.76000213623047,75.76000213623047,768000
2021-08-26,75.94999694824219,76.19999694824219,75.0999984741211,75.1500015258789,75.1500015258789,763300
2021-08-27,75.51000213623047,76.91000366210938,75.0,75.68000030517578,75.68000030517578,708700
2021-08-30,75.75,76.66000366210938,75.75,76.05000305175781,76.05000305175781,580100
2021-08-31,76.16999816894531,76.73999786376953,75.5999984741211,76.48999786376953,76.48999786376953,1317000
2021-09-01,76.70999908447266,80.30000305175781,76.12999725341797,77.02999877929688,77.02999877929688,2662300
2021-09-02,77.20999908447266,77.70999908447266,76.08999633789062,77.2300033569336,77.2300033569336,856000
2021-09-03,76.91000366210938,77.47000122070312,76.01000213623047,76.08999633789062,76.08999633789062,1042900
2021-09-07,75.77999877929688,76.70999908447266,74.38999938964844,74.69999694824219,74.69999694824219,1107800
2021-09-08,74.41999816894531,75.0,73.88999938964844,74.05999755859375,74.05999755859375,559900
2021-09-09,74.18000030517578,75.0,72.6500015258789,72.69000244140625,72.69000244140625,877000
2021-09-10,72.72000122070312,73.33000183105469,70.97000122070312,71.12000274658203,71.12000274658203,1186700
2021-09-13,71.76000213623047,72.8499984741211,71.1500015258789,72.44999694824219,72.44999694824219,1798800
2021-09-14,72.95999908447266,73.02999877929688,71.87000274658203,72.23999786376953,72.23999786376953,874200
2021-09-15,72.62000274658203,73.86000061035156,72.54000091552734,73.44000244140625,73.44000244140625,1316600
2021-09-16,72.94000244140625,75.08000183105469,72.94000244140625,75.04000091552734,75.04000091552734,1123900
2021-09-17,75.25,76.11000061035156,74.22000122070312,75.98999786376953,75.98999786376953,2544900
2021-09-20,78.0,79.5,75.5199966430664,75.91000366210938,75.91000366210938,2735500
2021-09-21,75.75,76.83000183105469,74.86000061035156,76.05999755859375,76.05999755859375,1208100
2021-09-22,73.12000274658203,73.8499984741211,69.41999816894531,69.58999633789062,69.58999633789062,5782700
2021-09-23,69.2300033569336,70.22000122070312,68.81999969482422,69.77999877929688,69.77999877929688,2412200
2021-09-24,69.69000244140625,70.13999938964844,68.62000274658203,69.0,69.0,1407400
2021-09-27,68.91000366210938,69.27999877929688,67.87000274658203,69.26000213623047,69.26000213623047,1654300
2021-09-28,69.06999969482422,69.62999725341797,68.55000305175781,68.68000030517578,68.68000030517578,1156500
2021-09-29,68.80000305175781,69.23999786376953,68.29000091552734,68.66999816894531,68.66999816894531,1609000
2021-09-30,68.73999786376953,69.91000366210938,68.69999694824219,68.77999877929688,68.77999877929688,1731000
2021-10-01,68.38999938964844,68.76000213623047,67.4000015258789,68.20999908447266,68.20999908447266,2391500
2021-10-04,67.80000305175781,68.12000274658203,66.12000274658203,66.31999969482422,66.31999969482422,1704000
2021-10-05,66.12000274658203,66.58999633789062,65.23999786376953,65.33000183105469,65.33000183105469,2325100
2021-10-06,64.87999725341797,66.19000244140625,64.7699966430664,65.81999969482422,65.81999969482422,2209500
2021-10-07,65.81999969482422,67.02999877929688,65.44000244140625,65.6500015258789,65.6500015258789,2152100
2021-10-08,65.8499984741211,66.12000274658203,65.30999755859375,65.88999938964844,65.88999938964844,1613900
2021-10-11,65.69000244140625,65.9000015258789,64.77999877929688,64.80999755859375,64.80999755859375,1094400
2021-10-12,64.87999725341797,65.22000122070312,64.19999694824219,64.36000061035156,64.36000061035156,1142200
2021-10-13,64.44000244140625,65.13999938964844,64.08000183105469,64.22000122070312,64.22000122070312,1452200
2021-10-14,64.37999725341797,65.9800033569336,64.37999725341797,65.77999877929688,65.77999877929688,1662900
2021-10-15,65.55999755859375,65.91999816894531,65.31999969482422,65.55999755859375,65.55999755859375,1620500
2021-10-18,65.52999877929688,65.52999877929688,64.19999694824219,64.58000183105469,64.58000183105469,1595100
2021-10-19,64.69000244140625,65.69000244140625,64.56999969482422,65.47000122070312,65.47000122070312,1162700
2021-10-20,65.9000015258789,65.97000122070312,65.5,65.6500015258789,65.6500015258789,892500
2021-10-21,66.05000305175781,66.19000244140625,64.91999816894531,65.87000274658203,65.87000274658203,1295400
2021-10-22,65.83000183105469,66.33000183105469,65.30999755859375,65.79000091552734,65.79000091552734,1755100
2021-10-25,65.70999908447266,66.9000015258789,65.19000244140625,66.75,66.75,1143500
2021-10-26,66.88999938964844,67.0999984741211,66.38999938964844,66.55000305175781,66.55000305175781,1506000
2021-10-27,66.66000366210938,66.66000366210938,64.86000061035156,64.97000122070312,64.97000122070312,1452100
2021-10-28,65.29000091552734,65.94999694824219,64.93000030517578,65.73999786376953,65.73999786376953,1730500
2021-10-29,65.88999938964844,67.63999938964844,65.54000091552734,66.9800033569336,66.9800033569336,1654100
2021-11-01,66.81999969482422,69.58000183105469,66.80000305175781,69.3499984741211,69.3499984741211,2592500
2021-11-02,65.54000091552734,65.66999816894531,61.90999984741211,63.47999954223633,63.47999954223633,5132300
2021-11-03,64.5999984741211,67.43000030517578,64.0,66.79000091552734,66.79000091552734,3427000
2021-11-04,66.2300033569336,67.83000183105469,66.02999877929688,67.48999786376953,67.48999786376953,2279000
2021-11-05,67.29000091552734,69.05999755859375,66.47000122070312,67.86000061035156,67.86000061035156,2403600
2021-11-08,68.27999877929688,68.94999694824219,66.13999938964844,66.48999786376953,66.48999786376953,2221300
2021-11-09,66.9000015258789,67.44999694824219,66.20999908447266,66.52999877929688,66.52999877929688,1581100
2021-11-10,67.04000091552734,67.91999816894531,65.20999908447266,65.38999938964844,65.38999938964844,1647600
2021-11-11,65.5999984741211,65.81999969482422,64.33999633789062,65.11000061035156,65.11000061035156,1522600
2021-11-12,65.11000061035156,65.6500015258789,64.72000122070312,65.61000061035156,65.61000061035156,1442300
2021-11-15,65.93000030517578,65.93000030517578,64.51000213623047,65.19000244140625,65.19000244140625,1357600
2021-11-16,65.37999725341797,66.19999694824219,64.95999908447266,65.72000122070312,65.72000122070312,1505000
2021-11-17,65.8499984741211,65.87999725341797,64.37999725341797,65.0199966430664,65.0199966430664,1146200
2021-11-18,65.05999755859375,65.19999694824219,64.13999938964844,65.12999725341797,65.12999725341797,1429400
2021-11-19,65.18000030517578,65.6500015258789,64.23999786376953,64.51000213623047,64.51000213623047,1583400
2021-11-22,64.58000183105469,64.72000122070312,63.279998779296875,63.34000015258789,63.34000015258789,1364100
2021-11-23,63.0,63.900001525878906,62.310001373291016,63.810001373291016,63.810001373291016,1313500
2021-11-24,64.30000305175781,67.08000183105469,64.05999755859375,66.73999786376953,66.73999786376953,5078700
2021-11-26,68.7699966430664,70.58000183105469,67.88999938964844,68.37999725341797,68.37999725341797,3169400
2021-11-29,68.7699966430664,71.8499984741211,68.7699966430664,70.37000274658203,70.37000274658203,3517800
2021-11-30,69.95999908447266,70.91999816894531,66.80000305175781,67.72000122070312,67.72000122070312,5622100
2021-12-01,68.0,69.62000274658203,64.69000244140625,64.95999908447266,64.95999908447266,3740500
2021-12-02,64.91000366210938,66.77999877929688,63.400001525878906,66.62999725341797,66.62999725341797,2368900
2021-12-03,66.79000091552734,66.79000091552734,65.20999908447266,65.77999877929688,65.77999877929688,2573600