Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,75.05999755859375,75.48999786376953,74.58999633789062,74.87999725341797,74.87999725341797,1586100
2020-07-27,75.29000091552734,76.7300033569336,75.2699966430664,76.43000030517578,76.43000030517578,2027000
2020-07-28,76.93000030517578,77.0199966430664,75.93000030517578,76.19000244140625,76.19000244140625,1741000
2020-07-29,76.22000122070312,77.51000213623047,75.80999755859375,77.30999755859375,77.30999755859375,1488900
2020-07-30,76.7300033569336,78.0,76.01000213623047,77.81999969482422,77.81999969482422,2159300
2020-07-31,77.76000213623047,78.4800033569336,76.80999755859375,78.4800033569336,78.4800033569336,2102700
2020-08-03,78.69000244140625,78.79000091552734,77.1500015258789,77.83999633789062,77.83999633789062,1573200
2020-08-04,77.4800033569336,78.25,77.20999908447266,78.01000213623047,78.01000213623047,2493900
2020-08-05,82.02999877929688,83.95999908447266,81.30999755859375,83.0999984741211,83.0999984741211,3529700
2020-08-06,82.9800033569336,83.83000183105469,82.62000274658203,83.51000213623047,83.51000213623047,2183800
2020-08-07,82.94999694824219,83.83999633789062,82.41999816894531,83.19000244140625,83.19000244140625,1824500
2020-08-10,83.19000244140625,83.36000061035156,81.58000183105469,82.0,82.0,1265700
2020-08-11,82.27999877929688,82.44000244140625,80.1500015258789,80.5999984741211,80.5999984741211,2323800
2020-08-12,81.23999786376953,83.06999969482422,81.23999786376953,82.6500015258789,82.6500015258789,2035100
2020-08-13,83.0,83.9800033569336,82.79000091552734,83.81999969482422,83.81999969482422,2197700
2020-08-14,83.48999786376953,83.87999725341797,82.87999725341797,83.31999969482422,83.31999969482422,1385800
2020-08-17,83.33999633789062,83.91000366210938,83.29000091552734,83.44999694824219,83.44999694824219,2608900
2020-08-18,83.44000244140625,83.83000183105469,82.5999984741211,82.9800033569336,82.9800033569336,1372400
2020-08-19,82.77999877929688,83.58000183105469,82.3499984741211,82.66999816894531,82.66999816894531,1231600
2020-08-20,82.19000244140625,83.18000030517578,81.91000366210938,83.01000213623047,83.01000213623047,1119300
2020-08-21,82.76000213623047,83.02999877929688,81.81999969482422,82.7300033569336,82.7300033569336,1480900
2020-08-24,82.9800033569336,83.69999694824219,82.54000091552734,83.69000244140625,83.69000244140625,1440500
2020-08-25,84.05000305175781,84.55999755859375,83.19000244140625,83.97000122070312,83.97000122070312,1317800
2020-08-26,83.69999694824219,84.08999633789062,83.0199966430664,83.97000122070312,83.97000122070312,1471400
2020-08-27,84.0,84.19000244140625,82.79000091552734,83.33999633789062,83.33999633789062,1341700
2020-08-28,83.75,84.63999938964844,83.05999755859375,84.54000091552734,84.54000091552734,1666800
2020-08-31,84.41999816894531,84.97000122070312,83.23999786376953,83.86000061035156,83.86000061035156,2787500
2020-09-01,83.77999877929688,84.86000061035156,83.47000122070312,84.83999633789062,84.83999633789062,1911300
2020-09-02,85.0,87.05000305175781,84.94999694824219,86.52999877929688,86.52999877929688,2571500
2020-09-03,86.77999877929688,86.80999755859375,81.97000122070312,82.69999694824219,82.69999694824219,2701700
2020-09-04,83.16000366210938,83.76000213623047,80.97000122070312,82.2699966430664,82.2699966430664,2801000
2020-09-08,81.80000305175781,81.97000122070312,79.6500015258789,80.0999984741211,80.0999984741211,2670000
2020-09-09,80.55000305175781,83.3499984741211,80.55000305175781,82.73999786376953,82.73999786376953,3872200
2020-09-10,82.44000244140625,83.19000244140625,81.06999969482422,81.77999877929688,81.77999877929688,2332100
2020-09-11,82.05000305175781,82.31999969482422,80.41999816894531,81.33999633789062,81.33999633789062,1503700
2020-09-14,82.11000061035156,83.31999969482422,82.11000061035156,82.88999938964844,82.88999938964844,1841600
2020-09-15,83.23999786376953,83.93000030517578,82.41999816894531,83.13999938964844,83.13999938964844,1545000
2020-09-16,83.37000274658203,84.0,81.87000274658203,81.87000274658203,81.87000274658203,1433000
2020-09-17,80.79000091552734,81.44000244140625,79.66000366210938,80.70999908447266,80.70999908447266,2034500
2020-09-18,80.80999755859375,80.94999694824219,78.11000061035156,78.98999786376953,78.98999786376953,4431800
2020-09-21,78.41000366210938,78.5,77.06999969482422,78.37999725341797,78.37999725341797,2097200
2020-09-22,78.19999694824219,79.54000091552734,77.91000366210938,79.2300033569336,79.2300033569336,1329600
2020-09-23,78.8499984741211,79.23999786376953,77.43000030517578,77.79000091552734,77.79000091552734,1425200
2020-09-24,77.44999694824219,79.0199966430664,76.87999725341797,78.0,78.0,1236200
2020-09-25,77.44999694824219,79.02999877929688,77.08000183105469,78.79000091552734,78.79000091552734,1576900
2020-09-28,79.91000366210938,80.7300033569336,79.44000244140625,80.51000213623047,80.51000213623047,2271400
2020-09-29,80.88999938964844,81.08000183105469,79.58999633789062,79.79000091552734,79.79000091552734,1469300
2020-09-30,80.33000183105469,81.05999755859375,79.63999938964844,80.19999694824219,80.19999694824219,3390300
2020-10-01,81.05000305175781,81.76000213623047,80.23999786376953,81.4800033569336,81.4800033569336,4699100
2020-10-02,80.33000183105469,80.83000183105469,78.72000122070312,79.55000305175781,79.55000305175781,2002000
2020-10-05,79.70999908447266,80.12000274658203,78.0199966430664,78.66999816894531,78.66999816894531,2281500
2020-10-06,78.62999725341797,79.37000274658203,77.3499984741211,77.62999725341797,77.62999725341797,1837300
2020-10-07,77.87999725341797,78.98999786376953,77.62999725341797,78.76000213623047,78.76000213623047,1648000
2020-10-08,79.19000244140625,79.3499984741211,78.5999984741211,79.16999816894531,79.16999816894531,1452100
2020-10-09,79.48999786376953,81.19999694824219,79.37000274658203,80.94999694824219,80.94999694824219,2503800
2020-10-12,82.02999877929688,83.38999938964844,81.55999755859375,82.77999877929688,82.77999877929688,3339800
2020-10-13,83.66000366210938,84.45999908447266,82.83000183105469,83.48999786376953,83.48999786376953,2925000
2020-10-14,83.79000091552734,84.33999633789062,82.16999816894531,82.80000305175781,82.80000305175781,1889900
2020-10-15,81.83000183105469,82.5,81.08000183105469,81.38999938964844,81.38999938964844,2194200
2020-10-16,81.7300033569336,82.63999938964844,80.69999694824219,80.76000213623047,80.76000213623047,4755000
2020-10-19,80.45999908447266,81.56999969482422,79.62999725341797,80.01000213623047,80.01000213623047,2186800
2020-10-20,80.5,81.05999755859375,79.91999816894531,80.19999694824219,80.19999694824219,1714700
2020-10-21,79.87000274658203,80.68000030517578,79.41000366210938,80.08999633789062,80.08999633789062,1191000
2020-10-22,80.41999816894531,80.77999877929688,79.33999633789062,80.55999755859375,80.55999755859375,1169400
2020-10-23,80.86000061035156,81.29000091552734,80.05000305175781,80.38999938964844,80.38999938964844,1504200
2020-10-26,79.3499984741211,80.2699966430664,78.06999969482422,78.8499984741211,78.8499984741211,1550800
2020-10-27,79.79000091552734,81.08000183105469,79.33000183105469,80.38999938964844,80.38999938964844,1906100
2020-10-28,78.70999908447266,79.13999938964844,77.25,77.37000274658203,77.37000274658203,2172600
2020-10-29,77.06999969482422,78.51000213623047,76.54000091552734,77.54000091552734,77.54000091552734,1530300
2020-10-30,76.83000183105469,77.22000122070312,75.44999694824219,76.56999969482422,76.56999969482422,3256000
2020-11-02,77.83999633789062,78.3499984741211,76.91999816894531,77.91999816894531,77.91999816894531,1526600
2020-11-03,80.3499984741211,80.52999877929688,78.05000305175781,79.5199966430664,79.5199966430664,5653800
2020-11-04,80.9000015258789,83.41999816894531,80.41000366210938,82.72000122070312,82.72000122070312,2723500
2020-11-05,84.04000091552734,84.69000244140625,82.63999938964844,83.68000030517578,83.68000030517578,2894200
2020-11-06,84.48999786376953,84.58000183105469,82.63999938964844,83.26000213623047,83.26000213623047,2141400
2020-11-09,87.80999755859375,88.41000366210938,80.9000015258789,81.3499984741211,81.3499984741211,3369100
2020-11-10,80.95999908447266,82.76000213623047,80.51000213623047,81.58000183105469,81.58000183105469,2622700
2020-11-11,81.75,84.77999877929688,81.52999877929688,84.5,84.5,2325800
2020-11-12,84.5,84.79000091552734,82.38999938964844,82.95999908447266,82.95999908447266,1448600
2020-11-13,83.43000030517578,84.12000274658203,82.87999725341797,84.0199966430664,84.0199966430664,1865300
2020-11-16,83.9800033569336,85.33000183105469,83.22000122070312,83.58000183105469,83.58000183105469,2411600
2020-11-17,84.83999633789062,85.87000274658203,83.9800033569336,85.54000091552734,85.54000091552734,2205200
2020-11-18,84.93000030517578,86.02999877929688,84.12000274658203,84.22000122070312,84.22000122070312,1892200
2020-11-19,83.37999725341797,84.19000244140625,82.8499984741211,83.7300033569336,83.7300033569336,1803000
2020-11-20,83.61000061035156,84.38999938964844,83.44000244140625,83.5199966430664,83.5199966430664,1532300
2020-11-23,83.93000030517578,84.70999908447266,83.2699966430664,84.06999969482422,84.06999969482422,2138500
2020-11-24,84.30000305175781,84.98999786376953,83.51000213623047,84.19000244140625,84.19000244140625,1434500
2020-11-25,84.56999969482422,84.94000244140625,83.83999633789062,84.08000183105469,84.08000183105469,944500
2020-11-27,84.4800033569336,85.13999938964844,83.9000015258789,84.1500015258789,84.1500015258789,1116200
2020-11-30,84.19999694824219,84.8499984741211,83.27999877929688,84.77999877929688,84.77999877929688,2654500
2020-12-01,85.4800033569336,87.02999877929688,84.9800033569336,86.68000030517578,86.68000030517578,2499200
2020-12-02,87.83999633789062,88.45999908447266,85.81999969482422,86.26000213623047,86.26000213623047,1741200
2020-12-03,85.7300033569336,86.7699966430664,85.55999755859375,86.5199966430664,86.5199966430664,2465500
2020-12-04,86.13999938964844,87.61000061035156,86.12999725341797,87.44000244140625,87.44000244140625,1821300
2020-12-07,86.94999694824219,87.76000213623047,86.66999816894531,87.16999816894531,87.16999816894531,1313000
2020-12-08,87.86000061035156,88.88999938964844,86.80999755859375,88.19999694824219,88.19999694824219,2137800
2020-12-09,88.4000015258789,88.69999694824219,87.47000122070312,87.9000015258789,87.9000015258789,1484700
2020-12-10,88.55000305175781,88.62000274658203,87.51000213623047,88.02999877929688,88.02999877929688,1253300
2020-12-11,87.55000305175781,88.22000122070312,87.02999877929688,88.0199966430664,88.0199966430664,1908500
2020-12-14,88.27999877929688,89.48999786376953,88.0999984741211,88.41999816894531,88.41999816894531,1691300
2020-12-15,88.9800033569336,89.16000366210938,88.16999816894531,88.58000183105469,88.58000183105469,1757500
2020-12-16,88.75,89.94000244140625,88.55999755859375,89.80000305175781,89.80000305175781,1364600
2020-12-17,89.9800033569336,90.44999694824219,89.5199966430664,90.13999938964844,90.13999938964844,1370200
2020-12-18,90.70999908447266,90.70999908447266,89.08000183105469,90.12999725341797,90.12999725341797,4193300
2020-12-21,88.8499984741211,89.44999694824219,87.30999755859375,88.97000122070312,88.97000122070312,1506700
2020-12-22,88.61000061035156,88.83000183105469,87.9800033569336,88.2699966430664,88.2699966430664,1516500
2020-12-23,88.27999877929688,89.5,88.19999694824219,88.94000244140625,88.94000244140625,1416000
2020-12-24,89.0,90.0199966430664,88.98999786376953,89.80999755859375,89.80999755859375,461400
2020-12-28,90.36000061035156,90.91000366210938,90.20999908447266,90.80999755859375,90.80999755859375,862600
2020-12-29,91.19999694824219,91.44000244140625,90.51000213623047,91.04000091552734,91.04000091552734,882400
2020-12-30,91.05999755859375,91.68000030517578,91.05999755859375,91.45999908447266,91.45999908447266,787100
2020-12-31,91.5199966430664,92.54000091552734,91.06999969482422,92.4800033569336,92.4800033569336,1194000
2021-01-04,92.51000213623047,92.55000305175781,88.80000305175781,90.5999984741211,90.5999984741211,3006600
2021-01-05,89.88999938964844,91.66000366210938,89.44999694824219,91.41999816894531,91.41999816894531,2530100
2021-01-06,91.05999755859375,91.4000015258789,90.08999633789062,90.69999694824219,90.69999694824219,3788900
2021-01-07,90.56999969482422,93.5999984741211,90.2699966430664,93.5,93.5,3020400
2021-01-08,93.77999877929688,95.05999755859375,92.94999694824219,94.98999786376953,94.98999786376953,3138800
2021-01-11,94.86000061035156,95.11000061035156,92.54000091552734,92.94000244140625,92.94000244140625,1508800
2021-01-12,93.26000213623047,94.43000030517578,92.61000061035156,93.98999786376953,93.98999786376953,2694200
2021-01-13,94.0,94.16000366210938,91.80999755859375,91.87000274658203,91.87000274658203,3372600
2021-01-14,91.72000122070312,92.68000030517578,90.52999877929688,91.36000061035156,91.36000061035156,2386100
2021-01-15,90.30000305175781,92.5,89.72000122070312,91.6500015258789,91.6500015258789,3070700
2021-01-19,92.33999633789062,92.98999786376953,90.0199966430664,90.08000183105469,90.08000183105469,2363500
2021-01-20,90.12999725341797,90.47000122070312,89.29000091552734,89.61000061035156,89.61000061035156,1987200
2021-01-21,89.61000061035156,89.69000244140625,88.62000274658203,89.19999694824219,89.19999694824219,1278000
2021-01-22,89.11000061035156,89.4000015258789,88.08000183105469,88.19999694824219,88.19999694824219,1196700
2021-01-25,88.55999755859375,89.4000015258789,88.11000061035156,88.45999908447266,88.45999908447266,1738800
2021-01-26,88.30000305175781,89.73999786376953,88.27999877929688,88.80000305175781,88.80000305175781,1437600
2021-01-27,88.02999877929688,88.52999877929688,85.36000061035156,85.93000030517578,85.93000030517578,3584300
2021-01-28,86.77999877929688,89.33000183105469,86.62999725341797,88.7300033569336,88.7300033569336,1884500
2021-01-29,87.51000213623047,88.66999816894531,86.7699966430664,86.83000183105469,86.83000183105469,1846900
2021-02-01,86.80999755859375,88.43000030517578,86.44000244140625,88.25,88.25,1542500
2021-02-02,89.01000213623047,91.55999755859375,88.58999633789062,90.44000244140625,90.44000244140625,1627500
2021-02-03,90.20999908447266,91.13999938964844,89.25,90.41000366210938,90.41000366210938,1296400
2021-02-04,90.2699966430664,91.5999984741211,90.20999908447266,91.47000122070312,91.47000122070312,1202300
2021-02-05,92.05000305175781,92.72000122070312,90.86000061035156,91.0999984741211,91.0999984741211,1726100
2021-02-08,91.72000122070312,92.12000274658203,90.02999877929688,90.87999725341797,90.87999725341797,1703400
2021-02-09,90.44999694824219,90.7699966430664,89.72000122070312,90.51000213623047,90.51000213623047,1034500
2021-02-10,91.16999816894531,91.19000244140625,89.36000061035156,90.44999694824219,90.44999694824219,1633900
2021-02-11,90.79000091552734,91.01000213623047,89.7300033569336,89.94000244140625,89.94000244140625,1029100
2021-02-12,89.9000015258789,91.8499984741211,89.47000122070312,91.7300033569336,91.7300033569336,1607700
2021-02-16,91.7300033569336,92.7699966430664,91.56999969482422,92.18000030517578,92.18000030517578,1836200
2021-02-17,92.0,92.38999938964844,91.45999908447266,92.16000366210938,92.16000366210938,1202100
2021-02-18,91.47000122070312,92.94999694824219,91.0,92.6500015258789,92.6500015258789,1310800
2021-02-19,92.33999633789062,92.5,89.37999725341797,89.6500015258789,89.6500015258789,2303200
2021-02-22,89.56999969482422,89.95999908447266,88.80000305175781,89.16999816894531,89.16999816894531,2191100
2021-02-23,89.5199966430664,89.55000305175781,86.44000244140625,88.31999969482422,88.31999969482422,2720500
2021-02-24,87.44999694824219,88.88999938964844,86.5,88.23999786376953,88.23999786376953,2000000
2021-02-25,87.9000015258789,88.88999938964844,85.16000366210938,85.3499984741211,85.3499984741211,3184500
2021-02-26,87.62000274658203,89.62999725341797,86.22000122070312,87.73999786376953,87.73999786376953,4709200
2021-03-01,88.12999725341797,88.98999786376953,86.4000015258789,87.55000305175781,87.55000305175781,2070400
2021-03-02,87.55999755859375,88.48999786376953,86.80000305175781,86.87999725341797,86.87999725341797,2275500
2021-03-03,86.8499984741211,87.33000183105469,84.48999786376953,84.5999984741211,84.5999984741211,2093100
2021-03-04,84.72000122070312,86.56999969482422,84.05999755859375,84.68000030517578,84.68000030517578,2333500
2021-03-05,85.27999877929688,86.79000091552734,82.95999908447266,86.41999816894531,86.41999816894531,3408500
2021-03-08,86.19999694824219,86.70999908447266,85.0199966430664,85.13999938964844,85.13999938964844,2301800
2021-03-09,86.70999908447266,89.11000061035156,85.95999908447266,88.44000244140625,88.44000244140625,2493100
2021-03-10,88.80000305175781,90.0999984741211,88.69999694824219,89.4000015258789,89.4000015258789,2104500
2021-03-11,89.05999755859375,90.06999969482422,88.79000091552734,89.3499984741211,89.3499984741211,1593400
2021-03-12,88.47000122070312,89.19999694824219,87.66000366210938,88.94000244140625,88.94000244140625,2520200
2021-03-15,88.93000030517578,89.38999938964844,87.9000015258789,89.30999755859375,89.30999755859375,1537100
2021-03-16,90.05000305175781,90.5999984741211,89.23999786376953,89.38999938964844,89.38999938964844,2207800
2021-03-17,88.62999725341797,89.25,87.29000091552734,88.5999984741211,88.5999984741211,1794900
2021-03-18,88.18000030517578,88.2300033569336,86.33999633789062,87.91999816894531,87.91999816894531,2658600
2021-03-19,87.7699966430664,88.62000274658203,87.3499984741211,87.91999816894531,87.91999816894531,3139500
2021-03-22,87.80000305175781,90.19999694824219,87.58000183105469,89.05000305175781,89.05000305175781,2502300
2021-03-23,89.88999938964844,90.8499984741211,88.97000122070312,89.62000274658203,89.62000274658203,2038500
2021-03-24,89.54000091552734,89.54000091552734,87.8499984741211,88.72000122070312,88.72000122070312,1870600
2021-03-25,88.95999908447266,89.30999755859375,87.30999755859375,88.79000091552734,88.79000091552734,1328100
2021-03-26,88.3499984741211,91.83999633789062,88.22000122070312,91.6500015258789,91.6500015258789,2115100
2021-03-29,91.76000213623047,92.36000061035156,90.68000030517578,91.91999816894531,91.91999816894531,2136900
2021-03-30,91.29000091552734,91.62999725341797,90.13999938964844,90.69000244140625,90.69000244140625,1722400
2021-03-31,91.08000183105469,91.7300033569336,90.55000305175781,91.08999633789062,91.08999633789062,2019100
2021-04-01,91.69999694824219,92.16999816894531,91.08999633789062,91.36000061035156,91.36000061035156,1811500
2021-04-05,91.52999877929688,94.12999725341797,91.43000030517578,93.44000244140625,93.44000244140625,2253300
2021-04-06,93.73999786376953,94.27999877929688,92.62999725341797,93.7300033569336,93.7300033569336,1673300
2021-04-07,93.79000091552734,94.56999969482422,93.41999816894531,94.2300033569336,94.2300033569336,1609900
2021-04-08,94.79000091552734,95.83000183105469,94.4000015258789,95.30000305175781,95.30000305175781,1660200
2021-04-09,95.02999877929688,95.4800033569336,94.83000183105469,95.29000091552734,95.29000091552734,1376100
2021-04-12,95.11000061035156,95.7300033569336,94.62000274658203,95.41999816894531,95.41999816894531,1367200
2021-04-13,95.4000015258789,96.29000091552734,95.4000015258789,95.88999938964844,95.88999938964844,2139900
2021-04-14,95.83000183105469,96.0199966430664,94.55000305175781,94.80000305175781,94.80000305175781,1823300
2021-04-15,95.31999969482422,96.20999908447266,95.0,95.94999694824219,95.94999694824219,1307400
2021-04-16,96.62999725341797,98.43000030517578,96.12999725341797,98.16999816894531,98.16999816894531,4258300
2021-04-19,98.33999633789062,98.48999786376953,96.94000244140625,97.86000061035156,97.86000061035156,1731100
2021-04-20,98.05000305175781,98.25,96.95999908447266,97.4000015258789,97.4000015258789,1671800
2021-04-21,98.20999908447266,98.48999786376953,97.30999755859375,97.98999786376953,97.98999786376953,1332600
2021-04-22,97.80999755859375,98.08000183105469,97.19999694824219,97.51000213623047,97.51000213623047,1400100
2021-04-23,97.87000274658203,99.23999786376953,97.58999633789062,98.68000030517578,98.68000030517578,1526900
2021-04-26,98.27999877929688,98.51000213623047,96.70999908447266,97.13999938964844,97.13999938964844,1827400
2021-04-27,97.30999755859375,97.30999755859375,96.5,97.0199966430664,97.0199966430664,1063500
2021-04-28,97.16999816894531,97.30000305175781,96.06999969482422,96.47000122070312,96.47000122070312,1049400
2021-04-29,96.93000030517578,98.22000122070312,96.51000213623047,97.94000244140625,97.94000244140625,1134600
2021-04-30,97.56999969482422,97.62000274658203,96.44000244140625,97.05000305175781,97.05000305175781,2096300
2021-05-03,97.91000366210938,99.13999938964844,97.38999938964844,97.61000061035156,97.61000061035156,1921000
2021-05-04,97.25,97.47000122070312,95.61000061035156,95.94000244140625,95.94000244140625,2038500
2021-05-05,96.0,96.38999938964844,94.12999725341797,94.44999694824219,94.44999694824219,2005300
2021-05-06,94.88999938964844,95.19999694824219,94.12000274658203,95.0199966430664,95.0199966430664,2148000
2021-05-07,89.0,91.68000030517578,88.3499984741211,91.25,91.25,6011900
2021-05-10,91.13999938964844,92.81999969482422,90.69999694824219,91.5999984741211,91.5999984741211,3256100
2021-05-11,89.9000015258789,92.23999786376953,89.9000015258789,91.54000091552734,91.54000091552734,2029800
2021-05-12,91.02999877929688,91.26000213623047,89.5999984741211,89.79000091552734,89.79000091552734,2263400
2021-05-13,90.2300033569336,90.63999938964844,89.27999877929688,89.47000122070312,89.47000122070312,2323200
2021-05-14,89.80000305175781,92.58999633789062,89.61000061035156,92.13999938964844,92.13999938964844,2229900
2021-05-17,91.05000305175781,91.69999694824219,90.58000183105469,91.3499984741211,91.3499984741211,1460000
2021-05-18,91.62000274658203,91.63999938964844,90.52999877929688,90.80999755859375,90.80999755859375,1553800
2021-05-19,90.33999633789062,90.80000305175781,89.83999633789062,90.7300033569336,90.7300033569336,1771800
2021-05-20,90.81999969482422,92.93000030517578,90.72000122070312,92.5,92.5,2582300
2021-05-21,92.87999725341797,93.06999969482422,91.4800033569336,92.01000213623047,92.01000213623047,1842000
2021-05-24,92.61000061035156,93.7699966430664,92.31999969482422,93.2300033569336,93.2300033569336,2164000
2021-05-25,93.72000122070312,94.2300033569336,92.5199966430664,93.02999877929688,93.02999877929688,2110800
2021-05-26,93.51000213623047,93.91999816894531,93.1500015258789,93.41000366210938,93.41000366210938,1453300
2021-05-27,93.94000244140625,94.19000244140625,93.12000274658203,93.30999755859375,93.30999755859375,2245000
2021-05-28,93.52999877929688,94.69999694824219,93.4000015258789,94.2699966430664,94.2699966430664,1383800
2021-06-01,94.38999938964844,94.83000183105469,93.30999755859375,93.58999633789062,93.58999633789062,2822800
2021-06-02,94.27999877929688,95.81999969482422,93.86000061035156,94.83000183105469,94.83000183105469,2414200
2021-06-03,94.08999633789062,95.20999908447266,93.76000213623047,95.05000305175781,95.05000305175781,1990600
2021-06-04,95.5,95.87999725341797,94.93000030517578,95.37000274658203,95.37000274658203,1342900
2021-06-07,95.37999725341797,95.38999938964844,93.70999908447266,94.30000305175781,94.30000305175781,1698300
2021-06-08,94.44999694824219,94.63999938964844,93.2699966430664,94.16000366210938,94.16000366210938,1456500
2021-06-09,94.22000122070312,94.5,93.08000183105469,93.23999786376953,93.23999786376953,1261400
2021-06-10,92.5,94.13999938964844,92.5,93.7699966430664,93.7699966430664,1727600
2021-06-11,93.9800033569336,94.0,93.04000091552734,93.5,93.5,1078300
2021-06-14,93.12000274658203,93.66999816894531,93.0,93.4000015258789,93.4000015258789,1504800
2021-06-15,93.80999755859375,93.80999755859375,92.05000305175781,92.19000244140625,92.19000244140625,1806900
2021-06-16,91.05000305175781,92.72000122070312,91.05000305175781,91.5199966430664,91.5199966430664,3156600
2021-06-17,91.5199966430664,92.83999633789062,91.33999633789062,92.56999969482422,92.56999969482422,1582000
2021-06-18,92.2699966430664,92.94000244140625,91.63999938964844,91.76000213623047,91.76000213623047,3401300
2021-06-21,92.16000366210938,92.55000305175781,91.20999908447266,92.04000091552734,92.04000091552734,1533500
2021-06-22,92.08999633789062,92.27999877929688,91.20999908447266,91.77999877929688,91.77999877929688,1599000
2021-06-23,91.81999969482422,91.93000030517578,90.29000091552734,90.30999755859375,90.30999755859375,1858600
2021-06-24,90.55000305175781,90.69000244140625,89.81999969482422,90.13999938964844,90.13999938964844,2605500
2021-06-25,90.4000015258789,95.29000091552734,89.25,92.12000274658203,92.12000274658203,4427500
2021-06-28,92.08000183105469,92.87999725341797,91.0199966430664,91.45999908447266,91.45999908447266,1977400
2021-06-29,91.54000091552734,91.7699966430664,90.86000061035156,91.55999755859375,91.55999755859375,1418600
2021-06-30,91.5999984741211,91.9000015258789,91.06999969482422,91.3499984741211,91.3499984741211,1985900
2021-07-01,91.26000213623047,91.66999816894531,90.95999908447266,91.1500015258789,91.1500015258789,1703200
2021-07-02,91.58000183105469,92.02999877929688,90.75,90.86000061035156,90.86000061035156,1543300
2021-07-06,90.86000061035156,91.16999816894531,90.30999755859375,90.61000061035156,90.61000061035156,2289200
2021-07-07,90.88999938964844,90.94999694824219,90.43000030517578,90.83999633789062,90.83999633789062,1276400
2021-07-08,90.0,90.87999725341797,89.55000305175781,89.83999633789062,89.83999633789062,1723600
2021-07-09,89.55000305175781,90.54000091552734,89.47000122070312,90.23999786376953,90.23999786376953,1394300
2021-07-12,90.38999938964844,91.30999755859375,90.19000244140625,91.16999816894531,91.16999816894531,1492900
2021-07-13,91.41000366210938,92.41999816894531,91.2699966430664,92.0199966430664,92.0199966430664,1605300
2021-07-14,92.26000213623047,93.5,92.12000274658203,93.0,93.0,2151700
2021-07-15,93.02999877929688,93.87999725341797,92.80000305175781,93.62000274658203,93.62000274658203,2595900
2021-07-16,93.69999694824219,94.05999755859375,93.02999877929688,93.06999969482422,93.06999969482422,1578300
2021-07-19,93.06999969482422,93.4800033569336,91.86000061035156,92.25,92.25,1923100
2021-07-20,92.44000244140625,94.16000366210938,92.20999908447266,93.70999908447266,93.70999908447266,1558000
2021-07-21,93.62000274658203,94.44999694824219,93.13999938964844,93.3499984741211,93.3499984741211,1269800
2021-07-22,93.41999816894531,93.56999969482422,92.61000061035156,93.37000274658203,93.37000274658203,864000
2021-07-23,94.95999908447266,96.94000244140625,94.55999755859375,96.29000091552734,96.29000091552734,1924500
2021-07-26,96.08000183105469,96.43000030517578,95.19999694824219,96.0,96.0,1797000
2021-07-27,96.25,96.58000183105469,94.66000366210938,95.18000030517578,95.18000030517578,3238700
2021-07-28,95.16999816894531,95.48999786376953,93.7300033569336,94.05000305175781,94.05000305175781,1524800
2021-07-29,94.19999694824219,94.91999816894531,93.83999633789062,94.58000183105469,94.58000183105469,1269400
2021-07-30,94.77999877929688,95.08000183105469,94.05000305175781,94.31999969482422,94.31999969482422,1676400
2021-08-02,94.4800033569336,94.62999725341797,92.62000274658203,93.36000061035156,93.36000061035156,2040200
2021-08-03,93.66999816894531,93.95999908447266,92.23999786376953,93.04000091552734,93.04000091552734,1963800
2021-08-04,92.83999633789062,93.43000030517578,91.9000015258789,92.01000213623047,92.01000213623047,1531700
2021-08-05,92.56999969482422,92.6500015258789,91.81999969482422,91.94999694824219,91.94999694824219,2009200
2021-08-06,94.0,98.5,94.0,96.97000122070312,96.97000122070312,4955000
2021-08-09,97.36000061035156,98.9000015258789,97.20999908447266,98.47000122070312,98.47000122070312,2752700
2021-08-10,98.91999816894531,99.88999938964844,98.45999908447266,98.79000091552734,98.79000091552734,2187200
2021-08-11,99.0999984741211,99.62000274658203,98.37000274658203,98.72000122070312,98.72000122070312,1469700
2021-08-12,98.87000274658203,98.87000274658203,97.44000244140625,97.62000274658203,97.62000274658203,1186600
2021-08-13,97.58999633789062,98.2300033569336,97.22000122070312,98.12000274658203,98.12000274658203,1386500
2021-08-16,98.36000061035156,98.58000183105469,97.80999755859375,98.41999816894531,98.41999816894531,1085000
2021-08-17,97.94999694824219,98.05000305175781,97.3499984741211,97.5199966430664,97.5199966430664,1221300
2021-08-18,97.37000274658203,97.62999725341797,95.80999755859375,95.86000061035156,95.86000061035156,1050200
2021-08-19,95.13999938964844,97.29000091552734,94.9000015258789,97.18000030517578,97.18000030517578,1369200
2021-08-20,97.36000061035156,97.8499984741211,96.5199966430664,96.73999786376953,96.73999786376953,1329800
2021-08-23,96.41999816894531,97.0999984741211,96.2300033569336,96.75,96.75,1013900
2021-08-24,96.94000244140625,96.94000244140625,95.7300033569336,96.62999725341797,96.62999725341797,996000
2021-08-25,96.63999938964844,97.29000091552734,96.16999816894531,97.12999725341797,97.12999725341797,995000
2021-08-26,97.13999938964844,97.37999725341797,96.66000366210938,96.83999633789062,96.83999633789062,964700
2021-08-27,97.01000213623047,97.79000091552734,96.5999984741211,97.33000183105469,97.33000183105469,985800
2021-08-30,97.38999938964844,97.91000366210938,97.08999633789062,97.80999755859375,97.80999755859375,871400
2021-08-31,97.97000122070312,98.0,97.16999816894531,97.56999969482422,97.56999969482422,1550300
2021-09-01,97.77999877929688,98.19999694824219,97.19000244140625,97.80000305175781,97.80000305175781,1428000
2021-09-02,97.9800033569336,98.4000015258789,97.23999786376953,97.5999984741211,97.5999984741211,1046700
2021-09-03,97.0999984741211,97.76000213623047,96.2300033569336,97.58000183105469,97.58000183105469,1142700
2021-09-07,97.36000061035156,97.36000061035156,95.06999969482422,95.18000030517578,95.18000030517578,1528900
2021-09-08,95.12000274658203,96.88999938964844,95.01000213623047,96.83999633789062,96.83999633789062,1176700
2021-09-09,96.91000366210938,97.11000061035156,96.19000244140625,96.3499984741211,96.3499984741211,967700
2021-09-10,96.48999786376953,96.55999755859375,95.87999725341797,95.91999816894531,95.91999816894531,1114500
2021-09-13,96.54000091552734,96.93000030517578,95.19999694824219,95.38999938964844,95.38999938964844,1287600
2021-09-14,95.62000274658203,96.19999694824219,94.83000183105469,94.95999908447266,94.95999908447266,1518300
2021-09-15,95.0,95.75,94.36000061035156,95.13999938964844,95.13999938964844,1537900
2021-09-16,94.91000366210938,96.04000091552734,94.47000122070312,95.87999725341797,95.87999725341797,1075800
2021-09-17,94.66000366210938,95.88999938964844,93.80999755859375,94.63999938964844,94.63999938964844,3123400
2021-09-20,94.23999786376953,94.26000213623047,91.97000122070312,92.79000091552734,92.79000091552734,1745800
2021-09-21,93.16000366210938,93.73999786376953,91.73999786376953,91.80000305175781,91.80000305175781,1396200
2021-09-22,92.41000366210938,93.22000122070312,91.3499984741211,92.56999969482422,92.56999969482422,1524900
2021-09-23,92.5999984741211,93.55999755859375,92.48999786376953,93.08999633789062,93.08999633789062,1446300
2021-09-24,92.73999786376953,93.38999938964844,92.1500015258789,92.73999786376953,92.73999786376953,1374200
2021-09-27,92.16999816894531,92.58999633789062,91.27999877929688,91.79000091552734,91.79000091552734,1591700
2021-09-28,91.31999969482422,91.58999633789062,89.19000244140625,89.5,89.5,2168600
2021-09-29,89.5,90.04000091552734,89.22000122070312,89.33000183105469,89.33000183105469,1426400
2021-09-30,89.91000366210938,90.0999984741211,88.80999755859375,88.83000183105469,88.83000183105469,2275300
2021-10-01,89.58000183105469,90.18000030517578,88.36000061035156,89.87999725341797,89.87999725341797,1947800
2021-10-04,89.87000274658203,90.37000274658203,88.12000274658203,88.5,88.5,2818100
2021-10-05,88.76000213623047,90.04000091552734,88.5199966430664,89.55000305175781,89.55000305175781,1587400
2021-10-06,88.88999938964844,90.33000183105469,88.55000305175781,90.0999984741211,90.0999984741211,1576200
2021-10-07,90.87000274658203,91.43000030517578,89.98999786376953,90.06999969482422,90.06999969482422,1858200
2021-10-08,90.2699966430664,90.56999969482422,89.19000244140625,89.2699966430664,89.2699966430664,1605400
2021-10-11,89.0199966430664,89.25,87.93000030517578,88.05000305175781,88.05000305175781,1117700
2021-10-12,88.05999755859375,88.80999755859375,87.66999816894531,87.94000244140625,87.94000244140625,1548600
2021-10-13,85.9800033569336,86.94000244140625,84.94000244140625,85.33000183105469,85.33000183105469,2987900
2021-10-14,85.95999908447266,86.45999908447266,85.2699966430664,85.5999984741211,85.5999984741211,3619900
2021-10-15,85.80999755859375,86.33999633789062,85.16000366210938,85.58000183105469,85.58000183105469,3560000
2021-10-18,85.19999694824219,86.0199966430664,84.8499984741211,85.43000030517578,85.43000030517578,1776300
2021-10-19,85.47000122070312,85.66999816894531,84.41000366210938,85.0,85.0,3219600
2021-10-20,86.04000091552734,86.04000091552734,84.87999725341797,84.93000030517578,84.93000030517578,3240900
2021-10-21,85.02999877929688,85.52999877929688,84.5999984741211,85.25,85.25,4113000
2021-10-22,85.68000030517578,86.04000091552734,84.48999786376953,84.7300033569336,84.7300033569336,1383600
2021-10-25,84.68000030517578,84.91999816894531,84.05000305175781,84.37999725341797,84.37999725341797,2343700
2021-10-26,84.75,85.91999816894531,84.58000183105469,85.58000183105469,85.58000183105469,2873800
2021-10-27,86.0,86.0,83.69999694824219,84.87999725341797,84.87999725341797,2201000
2021-10-28,85.0999984741211,85.63999938964844,84.33000183105469,84.9000015258789,84.9000015258789,1575800
2021-10-29,84.9000015258789,85.38999938964844,84.75,85.0,85.0,2701300
2021-11-01,84.9800033569336,85.80000305175781,84.91999816894531,85.45999908447266,85.45999908447266,2297000
2021-11-02,85.83000183105469,86.58000183105469,85.38999938964844,85.88999938964844,85.88999938964844,2119700
2021-11-03,86.06999969482422,87.38999938964844,86.0,87.31999969482422,87.31999969482422,2920800
2021-11-04,87.27999877929688,88.05999755859375,86.79000091552734,87.77999877929688,87.77999877929688,1917000
2021-11-05,90.43000030517578,91.88999938964844,89.87000274658203,91.62999725341797,91.62999725341797,4449400
2021-11-08,91.22000122070312,91.80999755859375,90.5,90.83000183105469,90.83000183105469,2768700
2021-11-09,90.81999969482422,92.02999877929688,90.18000030517578,91.76000213623047,91.76000213623047,2127200
2021-11-10,91.9000015258789,93.2699966430664,91.79000091552734,91.9800033569336,91.9800033569336,2144400
2021-11-11,92.08999633789062,92.70999908447266,91.8499984741211,92.2699966430664,92.2699966430664,1683800
2021-11-12,92.44999694824219,92.66999816894531,90.9800033569336,92.05999755859375,92.05999755859375,1990000
2021-11-15,92.37999725341797,93.08000183105469,92.0999984741211,93.0,93.0,2663600
2021-11-16,93.3499984741211,93.80999755859375,92.26000213623047,92.33000183105469,92.33000183105469,2157500
2021-11-17,92.20999908447266,92.47000122070312,91.19999694824219,91.4000015258789,91.4000015258789,2055200
2021-11-18,91.1500015258789,91.19000244140625,88.61000061035156,89.38999938964844,89.38999938964844,2560200
2021-11-19,89.38999938964844,89.98999786376953,88.94999694824219,89.30000305175781,89.30000305175781,1940000
2021-11-22,92.01000213623047,92.30000305175781,89.36000061035156,90.08999633789062,90.08999633789062,3209300
2021-11-23,90.11000061035156,90.51000213623047,87.08999633789062,88.62000274658203,88.62000274658203,2827000
2021-11-24,87.88999938964844,89.2300033569336,87.88999938964844,89.08999633789062,89.08999633789062,1495200
2021-11-26,88.9800033569336,88.98999786376953,86.7699966430664,87.05000305175781,87.05000305175781,1257000
2021-11-29,87.20999908447266,87.54000091552734,86.55999755859375,86.8499984741211,86.8499984741211,1906700
2021-11-30,86.5199966430664,86.80000305175781,83.33999633789062,83.77999877929688,83.77999877929688,3541400
2021-12-01,84.55000305175781,84.8499984741211,80.91999816894531,81.05999755859375,81.05999755859375,3104600
2021-12-02,81.68000030517578,83.80000305175781,81.68000030517578,82.95999908447266,82.95999908447266,2799800
2021-12-03,83.31999969482422,83.86000061035156,82.58000183105469,83.69999694824219,83.69999694824219,2411200