Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,97.76000213623047,98.25499725341797,96.30999755859375,96.76000213623047,94.96217346191406,1058200
2020-07-27,96.90499877929688,98.04000091552734,96.59500122070312,98.01000213623047,96.18896484375,780800
2020-07-28,95.75,97.625,95.23500061035156,96.49500274658203,94.70211029052734,1164800
2020-07-29,96.95999908447266,97.77999877929688,96.68000030517578,97.16999816894531,95.36455535888672,747000
2020-07-30,96.68000030517578,97.04499816894531,95.75,96.91999816894531,95.11920928955078,799000
2020-07-31,96.5999984741211,97.44999694824219,95.46499633789062,97.44999694824219,95.63935089111328,1286400
2020-08-03,97.84500122070312,98.58999633789062,97.23500061035156,98.1449966430664,96.32144927978516,881600
2020-08-04,98.00499725341797,99.41500091552734,97.96499633789062,99.12999725341797,97.28813934326172,736400
2020-08-05,99.3499984741211,99.38500213623047,97.81999969482422,98.625,96.79253387451172,987400
2020-08-06,98.2699966430664,99.68000030517578,98.13500213623047,99.5250015258789,97.6758041381836,694200
2020-08-07,99.06500244140625,100.91999816894531,99.06500244140625,100.7750015258789,98.902587890625,1243400
2020-08-10,100.74500274658203,101.2750015258789,100.01000213623047,100.91000366210938,99.03507232666016,878000
2020-08-11,101.0,101.0,98.56500244140625,98.88500213623047,97.04769134521484,785600
2020-08-12,99.25499725341797,101.56999969482422,99.24500274658203,100.83000183105469,98.95655822753906,860200
2020-08-13,100.73500061035156,101.48999786376953,99.375,101.0199966430664,99.14302825927734,999600
2020-08-14,101.0,101.75499725341797,100.41999816894531,100.7750015258789,98.902587890625,837400
2020-08-17,100.24500274658203,101.70500183105469,100.03500366210938,101.1500015258789,99.27062225341797,916000
2020-08-18,101.16500091552734,102.0,100.45999908447266,101.24500274658203,99.36385345458984,603600
2020-08-19,101.69999694824219,101.69999694824219,100.62000274658203,101.26000213623047,99.37857818603516,611800
2020-08-20,100.3949966430664,102.06999969482422,100.23500061035156,101.44499969482422,99.56013488769531,734600
2020-08-21,101.56999969482422,101.98999786376953,101.25,101.57499694824219,99.6877212524414,714200
2020-08-24,101.79499816894531,102.08000183105469,100.8949966430664,101.41999816894531,99.53559875488281,660800
2020-08-25,102.12999725341797,102.12999725341797,100.81500244140625,101.38999938964844,99.50615692138672,583800
2020-08-26,101.20999908447266,103.29000091552734,100.43499755859375,102.75,100.84088134765625,828400
2020-08-27,102.9749984741211,103.62000274658203,102.67500305175781,102.7249984741211,100.81634521484375,525400
2020-08-28,102.55999755859375,102.80999755859375,101.375,102.29499816894531,100.39434051513672,573600
2020-08-31,102.2249984741211,103.43499755859375,102.16999816894531,103.0999984741211,101.18438720703125,759200
2020-09-01,102.68499755859375,103.09500122070312,101.69499969482422,102.96499633789062,101.05188751220703,650400
2020-09-02,103.5,105.21499633789062,103.16500091552734,104.88999938964844,102.94112396240234,847800
2020-09-03,104.44999694824219,105.53500366210938,101.20500183105469,102.00499725341797,100.10972595214844,891200
2020-09-04,102.19999694824219,102.68499755859375,99.4000015258789,100.92500305175781,99.04979705810547,1151000
2020-09-08,100.88500213623047,100.92500305175781,98.58000183105469,98.76000213623047,96.92501831054688,1175600
2020-09-09,99.51000213623047,102.91999816894531,99.51000213623047,101.34500122070312,99.46199798583984,1246800
2020-09-10,100.92500305175781,101.3550033569336,98.44000244140625,99.09500122070312,97.25379180908203,792800
2020-09-11,99.3550033569336,99.68499755859375,98.41999816894531,99.31999969482422,97.47462463378906,746400
2020-09-14,100.0,101.41000366210938,99.49500274658203,100.05000305175781,98.19105529785156,1044600
2020-09-15,100.36499786376953,101.58000183105469,99.81999969482422,100.17500305175781,98.31372833251953,1067200
2020-09-16,100.68000030517578,101.30000305175781,99.25,99.33999633789062,97.4942398071289,1057800
2020-09-17,97.98500061035156,98.36499786376953,95.55500030517578,96.36499786376953,94.57451629638672,1771200
2020-09-18,96.20999908447266,97.29499816894531,94.19999694824219,94.9800033569336,93.21525573730469,1790600
2020-09-21,94.26499938964844,95.46499633789062,93.71499633789062,95.19999694824219,93.43115997314453,1185600
2020-09-22,95.0250015258789,96.47000122070312,94.8550033569336,96.19499969482422,94.40768432617188,1355400
2020-09-23,96.68499755859375,96.80000305175781,92.54499816894531,92.74500274658203,91.02178192138672,1410600
2020-09-24,93.02999877929688,96.19499969482422,92.90499877929688,94.42500305175781,92.67057037353516,1240200
2020-09-25,94.5,96.08499908447266,94.15499877929688,95.78500366210938,94.00528717041016,1080600
2020-09-28,97.37000274658203,98.27999877929688,96.88999938964844,97.58999633789062,95.77674865722656,2829800
2020-09-29,96.4000015258789,96.58000183105469,91.61000061035156,94.94499969482422,93.18090057373047,4796800
2020-09-30,95.69000244140625,98.08499908447266,95.5,97.05000305175781,95.24679565429688,1861400
2020-10-01,97.37000274658203,97.7300033569336,95.56500244140625,96.5999984741211,94.8051528930664,1524400
2020-10-02,95.38500213623047,96.95500183105469,95.07499694824219,96.41999816894531,94.93314361572266,1006000
2020-10-05,96.66500091552734,97.66999816894531,96.40499877929688,97.54000091552734,96.03587341308594,816400
2020-10-06,97.88500213623047,97.88500213623047,95.62000274658203,95.81999969482422,94.34239959716797,1087000
2020-10-07,96.33000183105469,97.5199966430664,96.05999755859375,97.08999633789062,95.59281921386719,977000
2020-10-08,97.45999908447266,97.625,96.83499908447266,97.16500091552734,95.66665649414062,695200
2020-10-09,97.8949966430664,98.51499938964844,97.63500213623047,98.05500030517578,96.54293823242188,732400
2020-10-12,98.05500030517578,100.6050033569336,97.99500274658203,100.44999694824219,98.9010009765625,1039600
2020-10-13,100.26499938964844,101.66500091552734,99.30500030517578,100.11499786376953,98.5711669921875,1297600
2020-10-14,99.87000274658203,100.7699966430664,98.87000274658203,99.00499725341797,97.47828674316406,635000
2020-10-15,98.36000061035156,100.05500030517578,98.13500213623047,99.57499694824219,98.03948974609375,699200
2020-10-16,100.06500244140625,100.98999786376953,99.69000244140625,99.69499969482422,98.15764617919922,809000
2020-10-19,99.9749984741211,100.70999908447266,98.56500244140625,98.76499938964844,97.24198150634766,681000
2020-10-20,98.9000015258789,99.37000274658203,97.8499984741211,97.97000122070312,96.4592514038086,533000
2020-10-21,97.94499969482422,98.67500305175781,97.54499816894531,97.66999816894531,96.16387176513672,398800
2020-10-22,97.5,97.81500244140625,96.86499786376953,97.31500244140625,95.8143539428711,554400
2020-10-23,97.76499938964844,98.45999908447266,97.31500244140625,98.2300033569336,96.71524047851562,553800
2020-10-26,97.41500091552734,97.97000122070312,96.36499786376953,97.02999877929688,95.53374481201172,535600
2020-10-27,97.25,97.63999938964844,96.0199966430664,96.1050033569336,94.62300872802734,1094800
2020-10-28,94.86000061035156,95.52999877929688,92.69999694824219,92.83499908447266,91.40343475341797,907800
2020-10-29,92.79499816894531,93.49500274658203,91.92500305175781,91.94999694824219,90.53207397460938,863000
2020-10-30,91.55000305175781,92.15499877929688,89.25499725341797,90.25499725341797,88.86322021484375,1375600
2020-11-02,91.69000244140625,93.28500366210938,91.56999969482422,92.58499908447266,91.15728759765625,1005000
2020-11-03,93.58999633789062,94.70999908447266,93.01000213623047,93.83999633789062,92.39292907714844,698600
2020-11-04,94.41500091552734,96.2750015258789,94.18000030517578,94.48999786376953,93.03291320800781,787000
2020-11-05,95.8949966430664,95.96499633789062,93.82499694824219,94.2699966430664,92.8163070678711,826400
2020-11-06,94.37999725341797,95.94000244140625,93.5,94.33000183105469,92.87538146972656,718600
2020-11-09,95.875,97.0,88.91999816894531,89.16000366210938,87.78511047363281,2137200
2020-11-10,89.5,91.93000030517578,89.08000183105469,90.97000122070312,89.56719207763672,1152800
2020-11-11,91.82499694824219,93.54000091552734,91.70500183105469,93.44499969482422,92.00402069091797,1027000
2020-11-12,94.08000183105469,94.36499786376953,91.44000244140625,92.48999786376953,91.0637435913086,623000
2020-11-13,92.44000244140625,92.9800033569336,91.1500015258789,92.30999755859375,90.88652038574219,596200
2020-11-16,92.59500122070312,92.91500091552734,90.76499938964844,92.08999633789062,90.66991424560547,1145400
2020-11-17,91.61499786376953,92.36499786376953,90.90499877929688,91.33000183105469,89.921630859375,1334200
2020-11-18,91.4800033569336,92.41999816894531,90.875,91.09500122070312,89.69026947021484,1096800
2020-11-19,90.91000366210938,91.80999755859375,90.09500122070312,91.62000274658203,90.20716857910156,864400
2020-11-20,92.0250015258789,92.65499877929688,91.43499755859375,91.83499908447266,90.41885375976562,957600
2020-11-23,92.11499786376953,92.51000213623047,90.91500091552734,91.5,90.08901977539062,1054200
2020-11-24,92.5,94.04000091552734,92.06500244140625,93.2699966430664,91.83171844482422,1804400
2020-11-25,93.33999633789062,94.43499755859375,92.61000061035156,92.79499816894531,91.36405181884766,731000
2020-11-27,93.5,94.0999984741211,92.125,93.23999786376953,91.80218505859375,575200
2020-11-30,92.90499877929688,93.61000061035156,91.13500213623047,93.48999786376953,92.04833221435547,1792400
2020-12-01,95.0199966430664,95.0199966430664,92.33999633789062,93.63999938964844,92.19601440429688,1425100
2020-12-02,93.48999786376953,94.4000015258789,91.16000366210938,91.41999816894531,90.01024627685547,980900
2020-12-03,91.4000015258789,92.91000366210938,91.26000213623047,92.6500015258789,91.22128295898438,837600
2020-12-04,92.51000213623047,93.94999694824219,92.01000213623047,93.94999694824219,92.5012435913086,838700
2020-12-07,93.88999938964844,94.30999755859375,92.16999816894531,92.63999938964844,91.21144104003906,816200
2020-12-08,92.16999816894531,93.8499984741211,92.05000305175781,93.44000244140625,91.99910736083984,710800
2020-12-09,93.33000183105469,93.41000366210938,91.76000213623047,93.12000274658203,91.68403625488281,827000
2020-12-10,93.22000122070312,93.63999938964844,92.44999694824219,93.05000305175781,91.6151123046875,655700
2020-12-11,92.9000015258789,93.72000122070312,92.80000305175781,93.41999816894531,91.97940826416016,828800
2020-12-14,93.83999633789062,94.9800033569336,93.23999786376953,93.27999877929688,91.84156799316406,759200
2020-12-15,93.30000305175781,93.80999755859375,91.58000183105469,91.7699966430664,90.35484313964844,1312800
2020-12-16,91.9800033569336,93.16999816894531,91.80999755859375,92.70999908447266,91.28034973144531,982900
2020-12-17,93.13999938964844,95.33999633789062,92.93000030517578,94.5999984741211,93.1412124633789,1182800
2020-12-18,94.48999786376953,95.05000305175781,92.27999877929688,93.37000274658203,91.93018341064453,2191300
2020-12-21,92.26000213623047,94.12000274658203,91.88999938964844,93.69000244140625,92.24525451660156,1221200
2020-12-22,93.61000061035156,93.81999969482422,92.36000061035156,92.95999908447266,91.52649688720703,808700
2020-12-23,93.30000305175781,93.58999633789062,92.58000183105469,92.9800033569336,91.54620361328125,650500
2020-12-24,92.9800033569336,93.58999633789062,92.45999908447266,93.47000122070312,92.02864074707031,217600
2020-12-28,93.68000030517578,94.02999877929688,92.9000015258789,93.41999816894531,91.97940826416016,460000
2020-12-29,93.41999816894531,95.69000244140625,93.27999877929688,94.81999969482422,93.35781860351562,1205600
2020-12-30,95.41999816894531,95.48999786376953,94.23999786376953,94.55999755859375,93.4368667602539,1157800
2020-12-31,94.55999755859375,95.76000213623047,94.0,95.5999984741211,94.46451568603516,1190900
2021-01-04,95.77999877929688,95.95999908447266,93.18000030517578,93.98999786376953,92.87364196777344,987600
2021-01-05,93.80000305175781,94.48999786376953,92.33000183105469,94.2300033569336,93.11079406738281,825200
2021-01-06,93.76000213623047,95.25,93.33999633789062,93.93000030517578,92.81436157226562,1199500
2021-01-07,93.95999908447266,94.88999938964844,92.6500015258789,94.79000091552734,93.66414642333984,1090400
2021-01-08,95.0199966430664,95.4000015258789,94.05000305175781,95.20999908447266,94.07915496826172,842400
2021-01-11,95.54000091552734,95.86000061035156,93.08000183105469,93.62999725341797,92.51791381835938,765000
2021-01-12,93.68000030517578,93.94999694824219,91.95999908447266,92.44999694824219,91.3519287109375,1118600
2021-01-13,92.83999633789062,93.75,92.3499984741211,93.26000213623047,92.15231323242188,953700
2021-01-14,93.04000091552734,93.04000091552734,90.91999816894531,91.62000274658203,90.53179931640625,2018700
2021-01-15,91.86000061035156,93.95999908447266,91.4800033569336,93.43000030517578,92.32029724121094,1893300
2021-01-19,93.80999755859375,94.18000030517578,91.91999816894531,93.01000213623047,91.90528106689453,1442300
2021-01-20,92.80000305175781,93.05000305175781,91.22000122070312,91.75,90.6602554321289,1143000
2021-01-21,91.75,91.83999633789062,90.55999755859375,91.45999908447266,90.37369537353516,878400
2021-01-22,91.51000213623047,92.31999969482422,90.48999786376953,91.87000274658203,90.7788314819336,1051900
2021-01-25,92.11000061035156,94.86000061035156,91.93000030517578,94.55000305175781,93.42699432373047,1513100
2021-01-26,94.55000305175781,96.41000366210938,93.77999877929688,96.08999633789062,94.94869995117188,1613800
2021-01-27,95.87000274658203,98.80000305175781,93.95999908447266,94.06999969482422,92.95269012451172,2608500
2021-01-28,91.0,94.98999786376953,89.66000366210938,91.0199966430664,89.93891906738281,1862700
2021-01-29,90.6500015258789,91.19999694824219,88.37999725341797,89.54000091552734,88.47650909423828,2733500
2021-02-01,89.26000213623047,90.02999877929688,87.38999938964844,89.18000030517578,88.12077331542969,1402800
2021-02-02,89.23999786376953,91.16999816894531,88.58000183105469,89.4800033569336,88.4172134399414,1132800
2021-02-03,89.37000274658203,89.91000366210938,87.66000366210938,88.72000122070312,87.6662368774414,1315900
2021-02-04,88.76000213623047,89.62999725341797,88.5,88.87999725341797,87.82433319091797,835200
2021-02-05,89.25,90.98999786376953,88.5999984741211,90.29000091552734,89.21759796142578,1610200
2021-02-08,90.91000366210938,91.19999694824219,89.70999908447266,90.83000183105469,89.75117492675781,858900
2021-02-09,90.98999786376953,91.3499984741211,90.25,90.7699966430664,89.69188690185547,792600
2021-02-10,91.48999786376953,91.48999786376953,90.12000274658203,90.80000305175781,89.7215347290039,710500
2021-02-11,90.61000061035156,91.08999633789062,89.44999694824219,89.87999725341797,88.81246185302734,611400
2021-02-12,89.87999725341797,90.12999725341797,88.63999938964844,89.6500015258789,88.58518981933594,1062000
2021-02-16,89.69999694824219,90.11000061035156,86.87000274658203,86.93000030517578,85.89749908447266,2056800
2021-02-17,86.22000122070312,86.80999755859375,85.5999984741211,85.94999694824219,84.92913818359375,3036000
2021-02-18,85.87000274658203,87.58999633789062,85.06999969482422,86.48999786376953,85.46272277832031,1917000
2021-02-19,86.81999969482422,86.81999969482422,83.97000122070312,84.12000274658203,83.1208724975586,1446300
2021-02-22,84.12000274658203,84.12000274658203,82.76000213623047,83.95999908447266,82.9627685546875,1404400
2021-02-23,84.26000213623047,85.63999938964844,83.91000366210938,84.37000274658203,83.36790466308594,1376700
2021-02-24,83.6500015258789,85.3499984741211,83.54000091552734,84.80000305175781,83.79280090332031,2024800
2021-02-25,84.88999938964844,85.83999633789062,83.91999816894531,84.41000366210938,83.40743255615234,767800
2021-02-26,84.51000213623047,84.79000091552734,83.76000213623047,84.27999877929688,83.27896881103516,1377700
2021-03-01,84.79000091552734,85.4000015258789,84.19000244140625,84.55000305175781,83.54576873779297,1287700
2021-03-02,84.69000244140625,85.51000213623047,84.11000061035156,84.9000015258789,83.89160919189453,866400
2021-03-03,84.6500015258789,84.9000015258789,83.13999938964844,83.19000244140625,82.20191955566406,1440400
2021-03-04,83.58999633789062,84.62999725341797,82.58000183105469,82.9000015258789,81.91536712646484,1665000
2021-03-05,83.13999938964844,84.9000015258789,82.02999877929688,84.43000030517578,83.42719268798828,1162400
2021-03-08,84.52999877929688,84.75,83.66000366210938,84.1500015258789,83.1505126953125,1401800
2021-03-09,84.5,86.31999969482422,84.31999969482422,85.0199966430664,84.01017761230469,1351600
2021-03-10,85.22000122070312,86.29000091552734,84.05000305175781,85.9000015258789,84.8797378540039,1034400
2021-03-11,85.66000366210938,86.80000305175781,85.38999938964844,85.81999969482422,84.8006820678711,851700
2021-03-12,86.20999908447266,86.88999938964844,85.45999908447266,86.80999755859375,85.77892303466797,1097100
2021-03-15,87.16999816894531,88.05000305175781,86.93000030517578,87.33999633789062,86.30261993408203,1530700
2021-03-16,87.30999755859375,87.9000015258789,86.77999877929688,87.2300033569336,86.19393920898438,966500
2021-03-17,86.66000366210938,87.41999816894531,86.19999694824219,86.6500015258789,85.62083435058594,1410600
2021-03-18,86.22000122070312,86.94000244140625,85.4800033569336,86.31999969482422,85.29473876953125,1093600
2021-03-19,86.5,87.91000366210938,86.3499984741211,86.54000091552734,85.51213073730469,2363000
2021-03-22,86.63999938964844,87.91999816894531,86.38999938964844,87.8499984741211,86.80656433105469,976100
2021-03-23,88.18000030517578,88.33999633789062,87.0199966430664,87.55999755859375,86.52001190185547,1043500
2021-03-24,86.62999725341797,88.04000091552734,86.0,87.52999877929688,86.49037170410156,1238400
2021-03-25,88.0999984741211,89.26000213623047,87.4000015258789,88.69999694824219,87.64646911621094,974000
2021-03-26,88.5,90.51000213623047,88.5,90.20999908447266,89.13854217529297,1411100
2021-03-29,90.0,91.0,89.4000015258789,90.12999725341797,89.05949401855469,1647900
2021-03-30,95.8499984741211,95.88999938964844,89.56999969482422,89.9000015258789,88.83222198486328,4028600
2021-03-31,89.72000122070312,89.87000274658203,88.81999969482422,89.16000366210938,88.10101318359375,1795500
2021-04-01,89.08999633789062,90.1500015258789,87.58000183105469,89.23999786376953,88.18006134033203,1808800
2021-04-05,89.16999816894531,90.26000213623047,88.58999633789062,89.08000183105469,88.02195739746094,1226300
2021-04-06,88.80999755859375,89.94000244140625,88.70999908447266,89.7300033569336,88.66424560546875,1231400
2021-04-07,90.05000305175781,90.05000305175781,88.69999694824219,89.16000366210938,88.10101318359375,1211600
2021-04-08,89.01000213623047,89.93000030517578,89.01000213623047,89.63999938964844,88.57530212402344,2671700
2021-04-09,89.18000030517578,89.80999755859375,87.72000122070312,88.11000061035156,87.39496612548828,959500
2021-04-12,88.06999969482422,88.5,87.61000061035156,88.2300033569336,87.51399993896484,1277400
2021-04-13,88.02999877929688,88.76000213623047,87.86000061035156,88.0199966430664,87.3056869506836,1496000
2021-04-14,88.08999633789062,88.23999786376953,86.9800033569336,87.91000366210938,87.19659423828125,877300
2021-04-15,88.22000122070312,88.56999969482422,87.94999694824219,88.4800033569336,87.76197052001953,769400
2021-04-16,88.73999786376953,88.88999938964844,88.02999877929688,88.79000091552734,88.06944274902344,935000
2021-04-19,88.5999984741211,89.08000183105469,87.87000274658203,88.8499984741211,88.12895965576172,1315500
2021-04-20,88.76000213623047,90.68000030517578,88.58000183105469,90.62000274658203,89.88459777832031,1822000
2021-04-21,91.16999816894531,92.12000274658203,91.0,91.91999816894531,91.1740493774414,1770000
2021-04-22,91.91999816894531,92.11000061035156,91.19999694824219,91.41999816894531,90.6781005859375,1042900
2021-04-23,91.4000015258789,91.81999969482422,90.7699966430664,91.47000122070312,90.72769927978516,1369000
2021-04-26,91.5,91.5,90.0999984741211,90.3499984741211,89.61679077148438,1651600
2021-04-27,90.30000305175781,90.5,89.41000366210938,89.87000274658203,89.14068603515625,956900
2021-04-28,90.08000183105469,90.58999633789062,89.12000274658203,89.31999969482422,88.59514617919922,712200
2021-04-29,89.43000030517578,90.81999969482422,89.43000030517578,90.5999984741211,89.86476135253906,669400
2021-04-30,90.62000274658203,90.80999755859375,89.79000091552734,90.36000061035156,89.626708984375,1719400
2021-05-03,90.26000213623047,91.54000091552734,90.26000213623047,90.9000015258789,90.1623306274414,725600
2021-05-04,91.16000366210938,91.44999694824219,89.8499984741211,90.37000274658203,89.63662719726562,1104200
2021-05-05,90.1500015258789,90.62000274658203,89.7300033569336,90.45999908447266,89.72589874267578,918100
2021-05-06,90.9800033569336,91.83000183105469,89.70999908447266,90.2300033569336,89.49776458740234,1206300
2021-05-07,90.12999725341797,90.5,88.80999755859375,89.33000183105469,88.60506439208984,843200
2021-05-10,89.55000305175781,91.62000274658203,89.41000366210938,90.68000030517578,89.94410705566406,1765000
2021-05-11,91.11000061035156,91.31999969482422,89.25,89.72000122070312,88.99189758300781,1029600
2021-05-12,89.80000305175781,90.06999969482422,88.75,88.94000244140625,88.2182388305664,951300
2021-05-13,88.58999633789062,90.66999816894531,88.5,90.26000213623047,89.52751922607422,1384900
2021-05-14,90.19999694824219,90.56999969482422,89.55999755859375,89.55999755859375,88.83319854736328,876700
2021-05-17,89.83000183105469,90.4800033569336,89.11000061035156,89.13999938964844,88.4166030883789,948800
2021-05-18,88.8499984741211,90.18000030517578,88.55999755859375,89.19000244140625,88.4662094116211,1048400
2021-05-19,89.11000061035156,89.8499984741211,88.68000030517578,89.80999755859375,89.08116912841797,1174600
2021-05-20,89.61000061035156,91.37000274658203,89.31999969482422,90.87000274658203,90.13257598876953,1123400
2021-05-21,91.12999725341797,91.66999816894531,90.2300033569336,90.5999984741211,89.86476135253906,1354500
2021-05-24,90.80000305175781,91.3499984741211,90.44999694824219,90.5999984741211,89.86476135253906,959400
2021-05-25,90.62000274658203,90.62000274658203,89.43000030517578,90.30000305175781,89.56719970703125,1089100
2021-05-26,90.44999694824219,90.66000366210938,88.11000061035156,89.66000366210938,88.93238830566406,1418600
2021-05-27,89.80999755859375,90.05000305175781,88.56999969482422,88.69999694824219,87.98017120361328,3122700
2021-05-28,88.98999786376953,89.9000015258789,88.87999725341797,89.05999755859375,88.33724975585938,1794500
2021-06-01,89.41999816894531,89.77999877929688,88.45999908447266,88.93000030517578,88.20831298828125,1274700
2021-06-02,89.20999908447266,89.7699966430664,88.88999938964844,89.68000030517578,88.95222473144531,882800
2021-06-03,89.51000213623047,89.7300033569336,88.87999725341797,89.66999816894531,88.94230651855469,927800
2021-06-04,89.83000183105469,90.0,89.25,89.80999755859375,89.08116912841797,698200
2021-06-07,89.80000305175781,89.8499984741211,88.62000274658203,89.48999786376953,88.76376342773438,1064500
2021-06-08,89.7300033569336,89.97000122070312,88.0,88.5,87.78180694580078,1177600
2021-06-09,88.06999969482422,88.91000366210938,87.75,88.12999725341797,87.41480255126953,1620900
2021-06-10,88.4000015258789,88.8499984741211,88.04000091552734,88.73999786376953,88.01985168457031,1190900
2021-06-11,88.79000091552734,89.0,88.0999984741211,88.8499984741211,88.12895965576172,1565200
2021-06-14,88.69999694824219,89.20999908447266,88.37999725341797,89.19999694824219,88.47611999511719,861500
2021-06-15,89.41000366210938,89.54000091552734,88.6500015258789,88.7699966430664,88.04961395263672,1005800
2021-06-16,88.8499984741211,89.0,87.43000030517578,87.56999969482422,86.8593521118164,952300
2021-06-17,87.4800033569336,87.81999969482422,86.68000030517578,87.54000091552734,86.82958984375,1111400
2021-06-18,87.27999877929688,87.7300033569336,86.05000305175781,86.12999725341797,85.43103790283203,2690400
2021-06-21,86.16999816894531,87.2699966430664,86.16999816894531,87.16999816894531,86.46259307861328,1301100
2021-06-22,87.16999816894531,87.88999938964844,87.0,87.26000213623047,86.55186462402344,1081600
2021-06-23,87.22000122070312,87.22000122070312,86.08000183105469,86.11000061035156,85.41120147705078,1621600
2021-06-24,86.20999908447266,86.4000015258789,85.58000183105469,86.27999877929688,85.57981872558594,910900
2021-06-25,86.31999969482422,87.45999908447266,86.02999877929688,87.27999877929688,86.57170104980469,4280900
2021-06-28,87.62999725341797,88.70999908447266,87.55000305175781,88.1500015258789,87.43464660644531,1252600
2021-06-29,88.1500015258789,88.69999694824219,87.33000183105469,87.62000274658203,86.90894317626953,1280500
2021-06-30,87.9800033569336,88.4800033569336,87.44999694824219,88.31999969482422,87.60326385498047,1817500
2021-07-01,87.48999786376953,88.95999908447266,86.69000244140625,87.97000122070312,87.256103515625,2431600
2021-07-02,88.62000274658203,89.2300033569336,88.19000244140625,88.58999633789062,87.8710708618164,1127800
2021-07-06,88.5,88.62000274658203,87.4000015258789,88.05000305175781,87.33545684814453,1045200
2021-07-07,87.9000015258789,88.77999877929688,87.69000244140625,88.18000030517578,87.46440124511719,989400
2021-07-08,87.87000274658203,88.6500015258789,86.88999938964844,87.08000183105469,86.37332153320312,1285100
2021-07-09,87.16000366210938,87.2699966430664,86.37000274658203,87.0999984741211,86.73180389404297,1060500
2021-07-12,86.94999694824219,86.94999694824219,85.8499984741211,86.69000244140625,86.32353973388672,1208300
2021-07-13,86.55000305175781,86.88999938964844,85.5199966430664,85.69999694824219,85.33772277832031,867900
2021-07-14,85.62999725341797,86.44000244140625,85.29000091552734,86.18000030517578,85.8156967163086,953000
2021-07-15,86.1500015258789,87.08999633789062,85.83999633789062,87.06999969482422,86.7019271850586,611200
2021-07-16,87.29000091552734,87.97000122070312,87.0,87.9000015258789,87.52842712402344,790200
2021-07-19,87.70999908447266,88.63999938964844,87.33000183105469,88.61000061035156,88.23542022705078,1234900
2021-07-20,88.6500015258789,89.52999877929688,87.62000274658203,87.69999694824219,87.32926177978516,1004700
2021-07-21,87.58999633789062,87.6500015258789,85.54000091552734,85.55999755859375,85.19831085205078,1354700
2021-07-22,85.36000061035156,85.41000366210938,84.37000274658203,84.7300033569336,84.371826171875,1130900
2021-07-23,84.81999969482422,85.95999908447266,84.51000213623047,85.72000122070312,85.35763549804688,986500
2021-07-26,85.16999816894531,85.75,84.98999786376953,85.37999725341797,85.01907348632812,817400
2021-07-27,85.33999633789062,86.58000183105469,85.06999969482422,85.75,85.38751220703125,1168400
2021-07-28,85.41999816894531,85.70999908447266,84.2699966430664,84.69999694824219,84.34194946289062,972800
2021-07-29,85.01000213623047,85.06999969482422,84.08000183105469,84.25,83.89385223388672,870500
2021-07-30,84.47000122070312,85.08999633789062,84.08999633789062,84.16999816894531,83.8141860961914,1402400
2021-08-02,84.20999908447266,84.76000213623047,83.8499984741211,84.08999633789062,83.73452758789062,826500
2021-08-03,83.98999786376953,84.94000244140625,83.7300033569336,83.79000091552734,83.43579864501953,848500
2021-08-04,83.7300033569336,83.83000183105469,82.66999816894531,83.18000030517578,82.82837677001953,1048300
2021-08-05,83.36000061035156,83.63999938964844,82.91000366210938,83.25,82.89807891845703,908800
2021-08-06,83.18000030517578,83.94999694824219,83.08000183105469,83.43000030517578,83.07731628417969,809400
2021-08-09,83.68000030517578,84.0,83.23999786376953,83.69999694824219,83.34617614746094,655700
2021-08-10,83.80999755859375,84.31999969482422,83.63999938964844,84.23999786376953,83.8838882446289,1520800
2021-08-11,84.23999786376953,85.91999816894531,84.23999786376953,85.4800033569336,85.11865234375,1218300
2021-08-12,85.61000061035156,85.83999633789062,85.08999633789062,85.68000030517578,85.31781005859375,908400
2021-08-13,86.04000091552734,86.94999694824219,85.9000015258789,86.68000030517578,86.31358337402344,876500
2021-08-16,86.80000305175781,87.44000244140625,86.41999816894531,87.37999725341797,87.0106201171875,825000
2021-08-17,87.43000030517578,88.02999877929688,87.08000183105469,87.83999633789062,87.46867370605469,654800
2021-08-18,87.72000122070312,87.9800033569336,86.30999755859375,86.33999633789062,85.97501373291016,700600
2021-08-19,86.20999908447266,87.58999633789062,86.20999908447266,87.4800033569336,87.11019897460938,830600
2021-08-20,87.19999694824219,87.91999816894531,86.80999755859375,87.55999755859375,87.18985748291016,1002000
2021-08-23,87.4000015258789,87.5,86.43000030517578,86.7300033569336,86.36337280273438,979100
2021-08-24,86.73999786376953,86.73999786376953,85.52999877929688,85.87999725341797,85.51696014404297,1036300
2021-08-25,85.66000366210938,85.88999938964844,84.91999816894531,85.55999755859375,85.19831085205078,766300
2021-08-26,85.30999755859375,85.5,84.30999755859375,84.93000030517578,84.57097625732422,659400
2021-08-27,84.93000030517578,85.66999816894531,84.63999938964844,85.22000122070312,84.85974884033203,532100
2021-08-30,85.12000274658203,85.83999633789062,84.87999725341797,85.44999694824219,85.08877563476562,397500
2021-08-31,85.58000183105469,86.37999725341797,85.01000213623047,86.29000091552734,85.92523193359375,1019200
2021-09-01,86.51000213623047,87.62000274658203,86.37999725341797,87.4000015258789,87.0305404663086,964800
2021-09-02,87.3499984741211,88.06999969482422,87.33000183105469,88.04000091552734,87.66783142089844,822100
2021-09-03,88.0,88.4000015258789,87.54000091552734,88.08000183105469,87.7076644897461,517600
2021-09-07,87.98999786376953,87.98999786376953,86.54000091552734,86.97000122070312,86.60235595703125,778000
2021-09-08,87.0999984741211,88.51000213623047,87.0999984741211,88.3499984741211,87.97651672363281,946300
2021-09-09,88.29000091552734,88.33999633789062,86.73999786376953,86.76000213623047,86.39324188232422,980000
2021-09-10,86.6500015258789,86.91000366210938,85.47000122070312,85.55000305175781,85.18836212158203,1938500
2021-09-13,85.81999969482422,86.62000274658203,85.12000274658203,85.1500015258789,84.79004669189453,850800
2021-09-14,85.06999969482422,85.47000122070312,84.77999877929688,85.08000183105469,84.72034454345703,1143000
2021-09-15,84.80000305175781,85.83999633789062,84.62000274658203,85.3499984741211,84.98919677734375,1021700
2021-09-16,85.4000015258789,86.5199966430664,84.88999938964844,86.11000061035156,85.74598693847656,1180400
2021-09-17,86.18000030517578,86.80000305175781,85.76000213623047,86.2699966430664,85.90531158447266,2386700
2021-09-20,85.80999755859375,86.62999725341797,85.11000061035156,85.6500015258789,85.28793334960938,1596900
2021-09-21,85.7300033569336,86.58999633789062,85.36000061035156,85.47000122070312,85.10869598388672,1039400
2021-09-22,86.12000274658203,86.2699966430664,85.04000091552734,85.33000183105469,84.96929168701172,972600
2021-09-23,85.5199966430664,86.16000366210938,84.62999725341797,84.77999877929688,84.4216079711914,806500
2021-09-24,84.62999725341797,85.19000244140625,84.3499984741211,84.55000305175781,84.19258880615234,850100
2021-09-27,84.5999984741211,85.36000061035156,84.23999786376953,84.3499984741211,83.9934310913086,1255700
2021-09-28,84.23999786376953,84.54000091552734,82.72000122070312,83.26000213623047,82.90803527832031,1559900
2021-09-29,83.19999694824219,84.27999877929688,83.19999694824219,83.69000244140625,83.33621978759766,1680800
2021-09-30,81.0,83.16999816894531,80.31999969482422,81.02999877929688,80.68746185302734,2376900
2021-10-01,80.80000305175781,81.48999786376953,80.33999633789062,80.70999908447266,80.36881256103516,1432300
2021-10-04,80.69000244140625,82.04000091552734,80.48999786376953,80.69000244140625,80.3488998413086,1451700
2021-10-05,80.58999633789062,80.98999786376953,79.97000122070312,80.05000305175781,79.71160888671875,1602500
2021-10-06,79.86000061035156,80.33999633789062,79.11000061035156,80.27999877929688,79.94063568115234,1245400
2021-10-07,80.3499984741211,81.36000061035156,80.2699966430664,80.43000030517578,80.08999633789062,1679900
2021-10-08,80.4000015258789,80.62999725341797,79.12999725341797,79.30999755859375,79.30999755859375,1084100
2021-10-11,79.08000183105469,79.91000366210938,78.4000015258789,78.41999816894531,78.41999816894531,1008200
2021-10-12,78.30999755859375,78.9000015258789,77.8499984741211,78.0999984741211,78.0999984741211,1453400
2021-10-13,78.19999694824219,79.05999755859375,77.8499984741211,78.88999938964844,78.88999938964844,1092400
2021-10-14,79.12999725341797,80.29000091552734,79.04000091552734,80.26000213623047,80.26000213623047,1096300
2021-10-15,80.41999816894531,80.5,79.37999725341797,79.62999725341797,79.62999725341797,875700
2021-10-18,79.20999908447266,80.1500015258789,78.98999786376953,79.41000366210938,79.41000366210938,881200
2021-10-19,79.66999816894531,79.93000030517578,79.16000366210938,79.87999725341797,79.87999725341797,626700
2021-10-20,80.12999725341797,81.08000183105469,80.12999725341797,80.69000244140625,80.69000244140625,880700
2021-10-21,80.94999694824219,81.01000213623047,80.18000030517578,80.30999755859375,80.30999755859375,1043600
2021-10-22,80.29000091552734,81.56999969482422,80.29000091552734,80.7300033569336,80.7300033569336,815700
2021-10-25,80.63999938964844,80.83000183105469,80.0,80.68000030517578,80.68000030517578,862500
2021-10-26,80.76000213623047,81.36000061035156,80.55999755859375,81.05999755859375,81.05999755859375,831700
2021-10-27,81.41999816894531,81.5,79.97000122070312,80.47000122070312,80.47000122070312,862700
2021-10-28,80.41000366210938,81.23999786376953,80.30000305175781,81.18000030517578,81.18000030517578,812600
2021-10-29,81.04000091552734,81.76000213623047,79.8499984741211,80.2300033569336,80.2300033569336,1571200
2021-11-01,80.02999877929688,80.94000244140625,80.02999877929688,80.69000244140625,80.69000244140625,815600
2021-11-02,80.94000244140625,81.41999816894531,79.66000366210938,81.36000061035156,81.36000061035156,871000
2021-11-03,81.41999816894531,82.27999877929688,81.30999755859375,82.25,82.25,897600
2021-11-04,81.88999938964844,82.08000183105469,81.05000305175781,81.30999755859375,81.30999755859375,884000
2021-11-05,81.30000305175781,81.88999938964844,80.9800033569336,81.2300033569336,81.2300033569336,714600
2021-11-08,81.05999755859375,81.05999755859375,79.2699966430664,80.31999969482422,80.31999969482422,1240600
2021-11-09,80.27999877929688,80.98999786376953,79.93000030517578,80.9800033569336,80.9800033569336,855900
2021-11-10,81.18000030517578,82.3499984741211,81.0,82.30999755859375,82.30999755859375,1139200
2021-11-11,82.30999755859375,82.30999755859375,81.16999816894531,81.45999908447266,81.45999908447266,805800
2021-11-12,81.80999755859375,82.52999877929688,81.52999877929688,81.76000213623047,81.76000213623047,687100
2021-11-15,82.11000061035156,83.06999969482422,81.63999938964844,82.69000244140625,82.69000244140625,876800
2021-11-16,82.87999725341797,83.6500015258789,82.8499984741211,83.4800033569336,83.4800033569336,877200
2021-11-17,83.37000274658203,83.98999786376953,82.94999694824219,83.94999694824219,83.94999694824219,984500
2021-11-18,83.80000305175781,83.80000305175781,82.63999938964844,83.55000305175781,83.55000305175781,1007700
2021-11-19,84.11000061035156,85.02999877929688,83.69999694824219,83.97000122070312,83.97000122070312,1686100
2021-11-22,83.91000366210938,85.08999633789062,83.36000061035156,84.7699966430664,84.7699966430664,1677000
2021-11-23,84.93000030517578,85.77999877929688,84.62000274658203,85.41000366210938,85.41000366210938,1115600
2021-11-24,85.41000366210938,85.81999969482422,84.83000183105469,85.48999786376953,85.48999786376953,948300
2021-11-26,85.5,87.30000305175781,85.18000030517578,85.54000091552734,85.54000091552734,1402300
2021-11-29,85.80999755859375,87.25,85.4000015258789,86.98999786376953,86.98999786376953,2159100
2021-11-30,86.3499984741211,87.19999694824219,85.37999725341797,85.81999969482422,85.81999969482422,6211300
2021-12-01,86.16999816894531,88.27999877929688,86.0999984741211,86.55000305175781,86.55000305175781,2402400
2021-12-02,86.94000244140625,88.11000061035156,86.88999938964844,87.01000213623047,87.01000213623047,1672400
2021-12-03,87.62999725341797,88.56999969482422,87.0999984741211,88.54000091552734,88.54000091552734,1223700