Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,50.560001373291016,50.79999923706055,50.06999969482422,50.18000030517578,48.3135871887207,6860800
2020-07-27,49.90999984741211,51.56999969482422,49.72999954223633,51.31999969482422,49.411190032958984,12087100
2020-07-28,50.83000183105469,51.220001220703125,50.209999084472656,50.2599983215332,48.39060974121094,7287900
2020-07-29,50.27000045776367,50.65999984741211,49.880001068115234,50.59000015258789,48.708343505859375,8074300
2020-07-30,49.36000061035156,49.36000061035156,48.54999923706055,48.95000076293945,47.457672119140625,9410100
2020-07-31,49.02000045776367,49.029998779296875,48.27000045776367,48.880001068115234,47.38980484008789,9669900
2020-08-03,49.220001220703125,49.90999984741211,48.720001220703125,49.459999084472656,47.952117919921875,9912400
2020-08-04,49.5,49.77000045776367,49.08000183105469,49.2599983215332,47.758216857910156,6445200
2020-08-05,49.59000015258789,49.959999084472656,49.439998626708984,49.77000045776367,48.25267028808594,6636100
2020-08-06,49.83000183105469,49.97999954223633,49.2400016784668,49.45000076293945,47.94242477416992,5701100
2020-08-07,49.209999084472656,50.470001220703125,49.08000183105469,50.349998474121094,48.814979553222656,6225900
2020-08-10,50.5,50.83000183105469,50.2599983215332,50.58000183105469,49.0379753112793,6518300
2020-08-11,51.63999938964844,52.869998931884766,51.56999969482422,51.779998779296875,50.20138931274414,11792600
2020-08-12,52.630001068115234,53.41999816894531,51.90999984741211,52.380001068115234,50.78310012817383,8949400
2020-08-13,51.93000030517578,52.459999084472656,51.709999084472656,52.18000030517578,50.589195251464844,5728700
2020-08-14,51.68000030517578,52.54999923706055,51.650001525878906,52.29999923706055,50.705535888671875,5782300
2020-08-17,52.20000076293945,52.29999923706055,51.09000015258789,51.279998779296875,49.716636657714844,7333000
2020-08-18,51.16999816894531,51.369998931884766,50.650001525878906,50.91999816894531,49.36760330200195,6450000
2020-08-19,51.189998626708984,52.029998779296875,51.13999938964844,51.369998931884766,49.80388641357422,5957600
2020-08-20,50.72999954223633,51.06999969482422,50.5,50.79999923706055,49.25127029418945,5186300
2020-08-21,50.59000015258789,51.41999816894531,50.5,51.099998474121094,49.542118072509766,6408500
2020-08-24,51.310001373291016,52.470001220703125,51.15999984741211,52.369998931884766,50.77340316772461,7728500
2020-08-25,52.810001373291016,52.88999938964844,51.849998474121094,52.04999923706055,50.46316146850586,8425500
2020-08-26,51.9900016784668,52.11000061035156,51.61000061035156,51.709999084472656,50.133522033691406,5920800
2020-08-27,51.7599983215332,52.869998931884766,51.68000030517578,52.61000061035156,51.00608444213867,8910100
2020-08-28,53.0,53.0,52.45000076293945,52.88999938964844,51.27754592895508,8743800
2020-08-31,52.88999938964844,52.88999938964844,52.25,52.2599983215332,50.66675567626953,8026600
2020-09-01,51.91999816894531,52.81999969482422,51.689998626708984,52.58000183105469,50.97700119018555,5568800
2020-09-02,52.61000061035156,53.470001220703125,52.470001220703125,53.25,51.62657928466797,7547100
2020-09-03,53.599998474121094,54.380001068115234,52.20000076293945,52.75,51.141815185546875,11029600
2020-09-04,53.439998626708984,53.7599983215332,51.7599983215332,52.709999084472656,51.1030387878418,9413000
2020-09-08,52.290000915527344,52.290000915527344,50.09000015258789,50.16999816894531,48.640472412109375,10946600
2020-09-09,50.59000015258789,51.630001068115234,50.43000030517578,51.060001373291016,49.50334167480469,8808100
2020-09-10,51.33000183105469,51.59000015258789,50.16999816894531,50.290000915527344,48.75681686401367,8609100
2020-09-11,50.36000061035156,50.95000076293945,50.060001373291016,50.349998474121094,48.814979553222656,8969700
2020-09-14,50.959999084472656,51.56999969482422,50.29999923706055,51.150001525878906,49.59059524536133,8812200
2020-09-15,51.15999984741211,51.34000015258789,50.27000045776367,50.38999938964844,48.853763580322266,7660100
2020-09-16,50.47999954223633,51.90999984741211,50.310001373291016,51.150001525878906,49.59059524536133,8699700
2020-09-17,50.38999938964844,50.93000030517578,49.97999954223633,50.25,48.71803665161133,7533700
2020-09-18,50.369998931884766,50.939998626708984,50.04999923706055,50.08000183105469,48.553218841552734,10743900
2020-09-21,48.86000061035156,49.09000015258789,47.5099983215332,48.36000061035156,46.885658264160156,12909900
2020-09-22,48.2400016784668,48.59000015258789,46.93000030517578,47.630001068115234,46.177913665771484,11164400
2020-09-23,47.86000061035156,48.2400016784668,46.38999938964844,46.41999816894531,45.00479507446289,8248100
2020-09-24,46.540000915527344,47.41999816894531,45.86000061035156,46.61000061035156,45.18900680541992,9832700
2020-09-25,46.279998779296875,47.33000183105469,45.91999816894531,47.040000915527344,45.60590362548828,9816000
2020-09-28,47.88999938964844,49.13999938964844,47.810001373291016,48.380001068115234,46.90504455566406,9466200
2020-09-29,48.06999969482422,48.2599983215332,47.189998626708984,47.2400016784668,45.7998046875,11355600
2020-09-30,47.66999816894531,48.9900016784668,47.540000915527344,48.349998474121094,46.87596130371094,15047300
2020-10-01,48.75,49.06999969482422,46.900001525878906,47.2599983215332,45.81918716430664,25275400
2020-10-02,46.4900016784668,48.34000015258789,46.41999816894531,47.970001220703125,46.507545471191406,12681800
2020-10-05,48.43000030517578,48.88999938964844,47.779998779296875,48.599998474121094,47.11833572387695,19140100
2020-10-06,49.20000076293945,49.40999984741211,47.470001220703125,47.7400016784668,46.2845573425293,22980200
2020-10-07,48.380001068115234,49.16999816894531,48.2400016784668,48.709999084472656,47.2249870300293,12019100
2020-10-08,47.97999954223633,49.4900016784668,47.2599983215332,49.0,47.506141662597656,23836600
2020-10-09,49.439998626708984,49.72999954223633,48.72999954223633,48.83000183105469,47.34132766723633,11381800
2020-10-12,49.27000045776367,51.0099983215332,49.029998779296875,50.7400016784668,49.19309997558594,17615000
2020-10-13,51.119998931884766,51.2400016784668,49.9900016784668,50.439998626708984,48.902244567871094,17448000
2020-10-14,50.90999984741211,51.38999938964844,50.380001068115234,50.650001525878906,49.10584259033203,20330100
2020-10-15,49.93000030517578,51.869998931884766,49.91999816894531,51.33000183105469,49.76511001586914,21059700
2020-10-16,51.529998779296875,52.27000045776367,51.43000030517578,51.849998474121094,50.26925277709961,16923300
2020-10-19,52.189998626708984,52.189998626708984,50.790000915527344,50.95000076293945,49.39669418334961,12677000
2020-10-20,51.560001373291016,52.27000045776367,51.369998931884766,51.470001220703125,49.90084457397461,11177600
2020-10-21,51.4900016784668,51.810001373291016,50.2599983215332,50.380001068115234,48.84407424926758,18583200
2020-10-22,50.41999816894531,51.97999954223633,50.119998931884766,51.77000045776367,50.19169998168945,13264400
2020-10-23,52.25,52.61000061035156,51.540000915527344,51.869998931884766,50.28864288330078,11538500
2020-10-26,51.150001525878906,51.279998779296875,49.79999923706055,50.31999969482422,48.7859001159668,15561400
2020-10-27,50.25,50.279998779296875,48.58000183105469,48.59000015258789,47.108642578125,11593300
2020-10-28,47.560001373291016,48.11000061035156,47.189998626708984,47.56999969482422,46.11973571777344,13622800
2020-10-29,47.04999923706055,48.43000030517578,46.54999923706055,48.119998931884766,46.9987678527832,10887800
2020-10-30,47.959999084472656,48.2599983215332,47.0099983215332,48.150001525878906,47.028072357177734,14907400
2020-11-02,48.880001068115234,49.84000015258789,48.439998626708984,49.380001068115234,48.22941589355469,16337800
2020-11-03,50.40999984741211,51.459999084472656,50.40999984741211,51.18000030517578,49.98747253417969,13142200
2020-11-04,50.529998779296875,52.31999969482422,50.5099983215332,51.43000030517578,50.23164749145508,17378000
2020-11-05,52.0,52.779998779296875,51.58000183105469,52.20000076293945,50.98370361328125,9444300
2020-11-06,52.58000183105469,52.619998931884766,51.5099983215332,51.70000076293945,50.49535369873047,6453900
2020-11-09,55.40999984741211,56.90999984741211,55.060001373291016,56.02000045776367,54.71469497680664,24243300
2020-11-10,56.59000015258789,56.81999969482422,54.900001525878906,55.75,54.45098876953125,15502900
2020-11-11,55.939998626708984,56.66999816894531,55.38999938964844,56.34000015258789,55.02724075317383,9731600
2020-11-12,55.5,55.93000030517578,54.9900016784668,55.54999923706055,54.25564193725586,9889500
2020-11-13,55.959999084472656,57.04999923706055,55.90999984741211,56.61000061035156,55.29094314575195,9919100
2020-11-16,57.7599983215332,58.13999938964844,57.029998779296875,58.11000061035156,56.75599670410156,12201400
2020-11-17,57.5099983215332,58.88999938964844,57.20000076293945,58.810001373291016,57.4396858215332,9599100
2020-11-18,59.0,60.130001068115234,58.77000045776367,58.810001373291016,57.4396858215332,11536700
2020-11-19,58.560001373291016,58.689998626708984,57.86000061035156,58.630001068115234,57.26388168334961,7220200
2020-11-20,58.36000061035156,58.7400016784668,57.5099983215332,57.810001373291016,56.46298599243164,7739900
2020-11-23,58.66999816894531,60.77000045776367,58.61000061035156,60.27000045776367,58.86566925048828,12647400
2020-11-24,61.13999938964844,63.65999984741211,60.63999938964844,63.599998474121094,62.118072509765625,22357700
2020-11-25,63.0,63.77000045776367,62.25,63.47999954223633,62.00086975097656,11509700
2020-11-27,63.47999954223633,63.959999084472656,63.06999969482422,63.84000015258789,62.352481842041016,5581500
2020-11-30,63.58000183105469,63.83000183105469,61.59000015258789,61.83000183105469,60.38931655883789,15610700
2020-12-01,63.119998931884766,63.79999923706055,62.77000045776367,63.279998779296875,61.80553436279297,15857200
2020-12-02,63.06999969482422,64.26000213623047,62.88999938964844,64.0199966430664,62.528282165527344,10790700
2020-12-03,64.05999755859375,64.62000274658203,63.81999969482422,64.05999755859375,62.56735610961914,11757900
2020-12-04,64.51000213623047,65.19000244140625,64.27999877929688,65.0,63.48544692993164,10169700
2020-12-07,64.54000091552734,65.18000030517578,63.880001068115234,64.26000213623047,62.7626953125,10402100
2020-12-08,63.470001220703125,64.37999725341797,63.40999984741211,63.90999984741211,62.42085266113281,6386200
2020-12-09,64.69999694824219,65.43000030517578,64.0999984741211,64.37000274658203,62.87013626098633,10145500
2020-12-10,63.599998474121094,64.55000305175781,63.33000183105469,64.44000244140625,62.93850326538086,8888000
2020-12-11,63.400001525878906,63.720001220703125,62.70000076293945,63.31999969482422,61.844600677490234,9034200
2020-12-14,64.25,64.30000305175781,61.86000061035156,61.880001068115234,60.43815231323242,10236600
2020-12-15,62.4900016784668,64.02999877929688,62.15999984741211,63.95000076293945,62.459922790527344,9718800
2020-12-16,63.7599983215332,64.37000274658203,63.59000015258789,64.2300033569336,62.733402252197266,8806400
2020-12-17,64.41000366210938,64.75,64.06999969482422,64.66999816894531,63.16314697265625,7197500
2020-12-18,64.83000183105469,64.93000030517578,63.349998474121094,64.18000030517578,62.68456268310547,15499800
2020-12-21,66.01000213623047,68.30000305175781,65.80000305175781,67.83000183105469,66.24951934814453,14787800
2020-12-22,68.25,68.25,66.58999633789062,66.63999938964844,65.08723449707031,9807000
2020-12-23,67.0,68.97000122070312,66.97000122070312,68.20999908447266,66.62065887451172,8772500
2020-12-24,68.36000061035156,68.58000183105469,67.76000213623047,68.08999633789062,66.50345611572266,3126700
2020-12-28,68.55999755859375,68.83999633789062,67.97000122070312,68.05000305175781,66.46439361572266,7417100
2020-12-29,68.30999755859375,68.48999786376953,67.30999755859375,67.70999908447266,66.1323013305664,4701300
2020-12-30,67.83000183105469,68.19000244140625,67.56999969482422,67.83999633789062,66.25926971435547,5283200
2020-12-31,67.80000305175781,68.73999786376953,67.41000366210938,68.52999877929688,66.93319702148438,5297400
2021-01-04,69.27999877929688,69.93000030517578,67.72000122070312,68.33000183105469,66.73786163330078,14014600
2021-01-05,68.16000366210938,70.08000183105469,68.08000183105469,69.48999786376953,67.8708267211914,11120400
2021-01-06,71.41000366210938,74.87999725341797,70.55999755859375,73.68000030517578,71.96321105957031,18334300
2021-01-07,74.80000305175781,76.51000213623047,74.80000305175781,74.94000244140625,73.19384765625,13530400
2021-01-08,74.47000122070312,75.33999633789062,73.8499984741211,75.25,73.49662017822266,12896700
2021-01-11,74.23999786376953,76.5,73.66999816894531,76.05999755859375,74.28775787353516,9077500
2021-01-12,76.55999755859375,77.16999816894531,75.5199966430664,75.80000305175781,74.0338134765625,11831100
2021-01-13,75.80999755859375,76.43000030517578,75.01000213623047,75.55999755859375,73.79940032958984,9852200
2021-01-14,75.8499984741211,76.83999633789062,75.72000122070312,76.47000122070312,74.68819427490234,9854300
2021-01-15,75.06999969482422,75.56999969482422,74.1500015258789,75.23999786376953,73.48685455322266,12882600
2021-01-19,76.5199966430664,76.5999984741211,74.69000244140625,74.98999786376953,73.24268341064453,14897700
2021-01-20,76.51000213623047,77.76000213623047,74.30000305175781,74.83999633789062,73.09617614746094,16133000
2021-01-21,75.0,75.88999938964844,73.73999786376953,74.69999694824219,72.95944213867188,13591300
2021-01-22,72.55000305175781,74.69999694824219,72.41000366210938,74.12999725341797,72.40271759033203,15460000
2021-01-25,73.5199966430664,74.0199966430664,71.91999816894531,72.37999725341797,70.69348907470703,15933100
2021-01-26,72.73999786376953,73.31999969482422,71.13999938964844,71.20999908447266,69.5507583618164,10899700
2021-01-27,69.7300033569336,70.26000213623047,67.8499984741211,68.41999816894531,66.82575988769531,17002600
2021-01-28,69.44000244140625,70.7699966430664,68.6500015258789,69.31999969482422,68.05291748046875,14986200
2021-01-29,69.01000213623047,70.05999755859375,66.8499984741211,67.05000305175781,65.82440948486328,17566100
2021-02-01,67.87999725341797,68.12000274658203,67.2699966430664,67.66999816894531,66.43307495117188,11961600
2021-02-02,69.12000274658203,71.37000274658203,69.0199966430664,70.94999694824219,69.65312194824219,13893900
2021-02-03,70.87000274658203,71.33000183105469,70.30999755859375,70.5999984741211,69.30951690673828,8014300
2021-02-04,70.93000030517578,72.31999969482422,70.7699966430664,72.29000091552734,70.9686279296875,8889400
2021-02-05,73.0999984741211,73.72000122070312,72.55000305175781,73.22000122070312,71.88162994384766,8832200
2021-02-08,73.63999938964844,74.29000091552734,73.4000015258789,74.2300033569336,72.8731689453125,9018100
2021-02-09,73.9000015258789,74.68000030517578,73.37000274658203,74.23999786376953,72.88298797607422,7429900
2021-02-10,74.5999984741211,74.86000061035156,73.55000305175781,74.33000183105469,72.9713363647461,7465900
2021-02-11,74.33000183105469,74.7699966430664,72.77999877929688,73.72000122070312,72.37249755859375,6972900
2021-02-12,73.87999725341797,75.0199966430664,73.87999725341797,74.61000061035156,73.24622344970703,7281200
2021-02-16,76.25,76.41999816894531,75.27999877929688,76.05000305175781,74.65990447998047,8550600
2021-02-17,75.0,75.9000015258789,74.70999908447266,75.44999694824219,74.07086181640625,7807200
2021-02-18,75.1500015258789,75.55000305175781,74.16999816894531,74.83000183105469,73.46219635009766,7155800
2021-02-19,75.44999694824219,76.36000061035156,75.43000030517578,76.0,74.61080932617188,7685300
2021-02-22,75.69999694824219,77.98999786376953,75.58000183105469,77.4000015258789,75.9852294921875,11193700
2021-02-23,77.26000213623047,77.86000061035156,76.26000213623047,77.5,76.08338928222656,12174600
2021-02-24,77.68000030517578,80.0999984741211,77.6500015258789,79.87999725341797,78.41988372802734,12681500
2021-02-25,80.5,81.4000015258789,78.11000061035156,78.43000030517578,76.99639892578125,11674600
2021-02-26,78.04000091552734,78.8499984741211,76.33000183105469,76.87000274658203,75.46491241455078,30392200
2021-03-01,78.05000305175781,79.54000091552734,78.04000091552734,79.16000366210938,77.71305847167969,11450000
2021-03-02,79.80999755859375,81.55000305175781,79.5999984741211,80.79000091552734,79.31326293945312,11955500
2021-03-03,81.16000366210938,82.94000244140625,81.16000366210938,82.05999755859375,80.5600357055664,13053000
2021-03-04,82.13999938964844,83.4800033569336,79.80999755859375,81.11000061035156,79.62741088867188,15809900
2021-03-05,82.41000366210938,82.55999755859375,78.37999725341797,80.87000274658203,79.39179992675781,16362500
2021-03-08,81.93000030517578,82.95999908447266,80.79000091552734,81.0999984741211,79.61758422851562,10151900
2021-03-09,80.19999694824219,82.33000183105469,79.43000030517578,80.8499984741211,79.37216186523438,11588700
2021-03-10,81.73999786376953,83.41999816894531,81.41999816894531,83.08999633789062,81.57121276855469,10775800
2021-03-11,82.55000305175781,83.80999755859375,82.48999786376953,83.25,81.7282943725586,8951500
2021-03-12,84.55000305175781,85.08000183105469,83.79000091552734,84.33999633789062,82.7983627319336,8691300
2021-03-15,84.9000015258789,85.08000183105469,82.97000122070312,83.86000061035156,82.32714080810547,9018400
2021-03-16,83.51000213623047,83.69999694824219,81.83999633789062,82.54000091552734,81.0312728881836,9472000
2021-03-17,83.5999984741211,84.13999938964844,82.44999694824219,83.86000061035156,82.32714080810547,8049300
2021-03-18,84.7300033569336,86.63999938964844,83.7300033569336,83.94000244140625,82.40568542480469,10227400
2021-03-19,82.61000061035156,83.61000061035156,81.4000015258789,82.94000244140625,81.42395782470703,11557600
2021-03-22,82.47000122070312,82.56999969482422,81.48999786376953,81.91999816894531,80.42259979248047,7169900
2021-03-23,81.13999938964844,81.91999816894531,78.8499984741211,79.12000274658203,77.67378997802734,10235500
2021-03-24,80.0999984741211,81.44000244140625,79.29000091552734,79.33000183105469,77.87995147705078,8459000
2021-03-25,79.29000091552734,80.37999725341797,78.30999755859375,80.12999725341797,78.66532897949219,11363800
2021-03-26,81.62999725341797,81.73999786376953,79.05000305175781,79.9800033569336,78.51807403564453,11107400
2021-03-29,77.0,78.8499984741211,76.0,77.87999725341797,76.45645141601562,21931700
2021-03-30,78.66999816894531,80.04000091552734,78.5,79.08999633789062,77.64433288574219,12063000
2021-03-31,78.66999816894531,79.0,77.6500015258789,77.66000366210938,76.240478515625,12085500
2021-04-01,77.87999725341797,78.27999877929688,77.5,78.22000122070312,76.79023742675781,13195600
2021-04-05,79.19999694824219,79.30999755859375,77.83000183105469,78.0,76.57425689697266,10458800
2021-04-06,77.80000305175781,79.11000061035156,77.51000213623047,79.08999633789062,77.64433288574219,9445000
2021-04-07,79.04000091552734,79.72000122070312,78.44999694824219,79.04000091552734,77.59524536132812,8329300
2021-04-08,78.5,80.48999786376953,78.16000366210938,80.19999694824219,78.73403930664062,9352700
2021-04-09,80.4800033569336,80.7300033569336,79.37000274658203,80.72000122070312,79.24453735351562,10693500
2021-04-12,80.94999694824219,81.06999969482422,79.5199966430664,80.18000030517578,78.71440887451172,8939700
2021-04-13,79.9000015258789,80.02999877929688,78.95999908447266,79.52999877929688,78.0762939453125,7085200
2021-04-14,79.61000061035156,82.05000305175781,79.30000305175781,80.79000091552734,79.31326293945312,10585500
2021-04-15,81.3499984741211,81.41000366210938,79.8499984741211,80.81999969482422,79.34271240234375,9930800
2021-04-16,81.0,81.68000030517578,77.76000213623047,78.58999633789062,77.1534652709961,29086400
2021-04-19,78.30000305175781,80.37000274658203,78.11000061035156,80.02999877929688,78.56714630126953,15151000
2021-04-20,79.30999755859375,79.62999725341797,76.5999984741211,77.29000091552734,75.87723541259766,13052800
2021-04-21,76.7300033569336,79.33999633789062,76.25,79.25,77.80140686035156,11075900
2021-04-22,78.91999816894531,79.5,78.1500015258789,78.29000091552734,76.85895538330078,9871700
2021-04-23,78.29000091552734,81.30000305175781,78.29000091552734,80.94999694824219,79.47032928466797,12002000
2021-04-26,81.80999755859375,82.41999816894531,81.37999725341797,81.5199966430664,80.02991485595703,8033500
2021-04-27,81.41000366210938,82.05000305175781,81.19999694824219,81.95999908447266,80.46186828613281,7057400
2021-04-28,82.4000015258789,82.94999694824219,82.06999969482422,82.7300033569336,81.21780395507812,7228200
2021-04-29,83.19999694824219,83.79000091552734,82.12999725341797,83.63999938964844,82.46002197265625,9974800
2021-04-30,82.88999938964844,83.27999877929688,82.2300033569336,82.55000305175781,81.38540649414062,9298600
2021-05-03,83.11000061035156,83.48999786376953,82.30000305175781,82.45999908447266,81.29666137695312,6759000
2021-05-04,82.08999633789062,82.83000183105469,80.75,82.63999938964844,81.47412872314453,8802700
2021-05-05,82.91000366210938,84.83999633789062,82.23999786376953,84.51000213623047,83.3177490234375,9424400
2021-05-06,84.93000030517578,86.91000366210938,84.4000015258789,86.83000183105469,85.60501861572266,11887900
2021-05-07,85.4800033569336,88.04000091552734,85.33999633789062,87.69999694824219,86.46273803710938,9947600
2021-05-10,88.06999969482422,88.87999725341797,86.43000030517578,86.47000122070312,85.2500991821289,9344500
2021-05-11,85.05999755859375,85.94000244140625,83.83999633789062,84.91999816894531,83.72196197509766,10397800
2021-05-12,85.4000015258789,86.19000244140625,83.36000061035156,83.68000030517578,82.49945831298828,12602200
2021-05-13,83.69000244140625,85.6500015258789,83.41000366210938,84.86000061035156,83.66281127929688,8639700
2021-05-14,85.61000061035156,87.58000183105469,85.61000061035156,87.3499984741211,86.11767578125,7755900
2021-05-17,86.79000091552734,88.12000274658203,86.30000305175781,88.08999633789062,86.84724426269531,7157900
2021-05-18,88.2300033569336,88.56999969482422,86.87000274658203,86.97000122070312,85.7430419921875,6631700
2021-05-19,85.30999755859375,86.0999984741211,84.31999969482422,86.05000305175781,84.83602905273438,10165600
2021-05-20,86.18000030517578,87.02999877929688,85.31999969482422,86.47000122070312,85.2500991821289,7722100
2021-05-21,86.94000244140625,88.77999877929688,86.7300033569336,88.33999633789062,87.09371185302734,9326800
2021-05-24,88.70999908447266,90.19999694824219,88.31999969482422,89.69000244140625,88.42467498779297,7788800
2021-05-25,90.27999877929688,91.3499984741211,88.73999786376953,88.86000061035156,87.60637664794922,10599600
2021-05-26,88.66000366210938,89.8499984741211,87.94999694824219,89.3499984741211,88.08946228027344,8665200
2021-05-27,90.0999984741211,90.91999816894531,88.58999633789062,90.30000305175781,89.02606964111328,21840900
2021-05-28,90.55000305175781,91.27999877929688,89.9000015258789,90.94999694824219,89.66688537597656,9484800
2021-06-01,92.38999938964844,93.30999755859375,91.87000274658203,92.11000061035156,90.8105239868164,9576400
2021-06-02,92.51000213623047,93.1500015258789,91.55999755859375,92.76000213623047,91.45136260986328,6878400
2021-06-03,92.33000183105469,93.91999816894531,92.16000366210938,93.3499984741211,92.03303527832031,7926800
2021-06-04,93.86000061035156,94.16999816894531,92.63999938964844,93.95999908447266,92.63442993164062,6406800
2021-06-07,94.2300033569336,94.2699966430664,92.73999786376953,93.20999908447266,91.89501190185547,6773800
2021-06-08,92.3499984741211,93.19000244140625,91.69000244140625,92.79000091552734,91.4809341430664,7036300
2021-06-09,92.37999725341797,93.22000122070312,91.79000091552734,92.66999816894531,91.36263275146484,7811700
2021-06-10,93.5,93.9800033569336,91.52999877929688,91.68000030517578,90.3865966796875,6584900
2021-06-11,91.72000122070312,92.55999755859375,91.69000244140625,92.05000305175781,90.75138092041016,6509400
2021-06-14,91.79000091552734,91.88999938964844,89.88999938964844,90.72000122070312,89.44013977050781,10163100
2021-06-15,91.08999633789062,91.19999694824219,89.9000015258789,90.69999694824219,89.42041778564453,7459000
2021-06-16,90.5,91.63999938964844,89.44999694824219,91.0999984741211,89.81477355957031,11370300
2021-06-17,91.73999786376953,91.75,87.05999755859375,87.91000366210938,86.66979217529297,11131600
2021-06-18,86.38999938964844,86.9000015258789,83.91000366210938,84.08999633789062,82.90367126464844,22453900
2021-06-21,84.56999969482422,86.44999694824219,84.22000122070312,85.94000244140625,84.72757720947266,10672700
2021-06-22,85.86000061035156,86.22000122070312,84.9800033569336,85.69999694824219,84.49095916748047,9664100
2021-06-23,86.04000091552734,86.31999969482422,85.56999969482422,85.87000274658203,84.6585693359375,7139000
2021-06-24,86.45999908447266,87.38999938964844,85.83999633789062,87.08000183105469,85.85149383544922,7953500
2021-06-25,87.52999877929688,88.62000274658203,86.72000122070312,88.4000015258789,87.15287017822266,11139000
2021-06-28,88.05999755859375,88.19999694824219,86.43000030517578,87.69999694824219,86.46273803710938,6174600
2021-06-29,91.08999633789062,91.62999725341797,89.77999877929688,90.63999938964844,89.36126708984375,15413700
2021-06-30,90.16999816894531,91.91000366210938,90.12999725341797,91.69000244140625,90.39645385742188,9780300
2021-07-01,91.91999816894531,92.2300033569336,91.05000305175781,92.0199966430664,90.72179412841797,6792200
2021-07-02,91.9000015258789,92.08000183105469,91.33000183105469,92.02999877929688,90.73165893554688,4818000
2021-07-06,91.75,91.88999938964844,89.66000366210938,90.20999908447266,88.93733215332031,6701200
2021-07-07,89.63999938964844,90.45999908447266,88.56999969482422,90.02999877929688,88.75987243652344,6771600
2021-07-08,88.0999984741211,88.63999938964844,86.94999694824219,87.63999938964844,86.4035873413086,8778800
2021-07-09,89.36000061035156,90.62000274658203,88.61000061035156,90.33000183105469,89.0556411743164,7306500
2021-07-12,90.23999786376953,93.5199966430664,89.76000213623047,92.75,91.44149780273438,11951100
2021-07-13,92.47000122070312,93.52999877929688,91.73999786376953,93.20999908447266,91.89501190185547,12280100
2021-07-14,93.12000274658203,93.83000183105469,91.44000244140625,92.45999908447266,91.15558624267578,12572000
2021-07-15,91.36000061035156,94.05999755859375,91.30000305175781,92.62999725341797,91.32318878173828,12465900
2021-07-16,93.1500015258789,93.41999816894531,91.0999984741211,91.25,89.96266174316406,12595400
2021-07-19,89.51000213623047,89.69000244140625,87.58000183105469,89.3499984741211,88.08946228027344,14043000
2021-07-20,89.13999938964844,93.5999984741211,89.0,92.31999969482422,91.01757049560547,11522300
2021-07-21,93.23999786376953,96.05000305175781,93.18000030517578,95.68000030517578,94.33016204833984,14116900
2021-07-22,95.41999816894531,96.2300033569336,94.83999633789062,95.56999969482422,94.22171783447266,9235300
2021-07-23,96.27999877929688,97.16999816894531,94.19000244140625,94.55000305175781,93.21611022949219,13222800
2021-07-26,94.37000274658203,96.66000366210938,94.3499984741211,96.54000091552734,95.17803192138672,11420600
2021-07-27,95.87999725341797,97.05000305175781,95.5199966430664,96.4800033569336,95.11888122558594,8972900
2021-07-28,96.51000213623047,96.88999938964844,95.55000305175781,96.06999969482422,94.71466064453125,10054000
2021-07-29,96.16000366210938,96.8499984741211,95.52999877929688,96.27999877929688,95.618408203125,9016200
2021-07-30,95.94000244140625,97.20999908447266,95.52999877929688,95.9800033569336,95.32047271728516,8320200
2021-08-02,96.72000122070312,98.4000015258789,95.9800033569336,96.2300033569336,95.56875610351562,9409600
2021-08-03,96.75,97.02999877929688,94.83000183105469,96.5999984741211,95.93621063232422,7044800
2021-08-04,95.7699966430664,97.54000091552734,95.55999755859375,96.29000091552734,95.62834167480469,7137500
2021-08-05,96.83999633789062,97.93000030517578,96.83999633789062,97.83000183105469,97.15776062011719,5675000
2021-08-06,98.62999725341797,99.9800033569336,98.29000091552734,99.7300033569336,99.04470825195312,9311300
2021-08-09,99.56999969482422,100.98999786376953,98.97000122070312,100.73999786376953,100.04776000976562,8297700
2021-08-10,100.73999786376953,102.93000030517578,100.58999633789062,102.04000091552734,101.33882904052734,8490500
2021-08-11,102.27999877929688,103.93000030517578,101.8499984741211,103.87999725341797,103.16618347167969,8793200
2021-08-12,103.52999877929688,104.72000122070312,103.51000213623047,104.66999816894531,103.95075225830078,6302100
2021-08-13,104.5,104.7699966430664,102.69000244140625,103.94000244140625,103.22577667236328,8311500
2021-08-16,103.20999908447266,103.81999969482422,102.19000244140625,103.72000122070312,103.00728607177734,6540300
2021-08-17,102.80999755859375,103.8499984741211,101.5999984741211,102.87000274658203,102.16313171386719,6492900
2021-08-18,102.37999725341797,103.05999755859375,101.12000274658203,101.26000213623047,100.56419372558594,7839800
2021-08-19,99.55000305175781,100.75,98.70999908447266,99.7300033569336,99.04470825195312,10644700
2021-08-20,99.79000091552734,101.0199966430664,99.51000213623047,100.66000366210938,99.96831512451172,6496900
2021-08-23,101.98999786376953,102.87999725341797,101.72000122070312,102.16000366210938,101.4580078125,5430700
2021-08-24,102.69000244140625,103.44000244140625,102.52999877929688,103.08999633789062,102.3816146850586,5339700
2021-08-25,103.2699966430664,104.97000122070312,103.04000091552734,104.08999633789062,103.37474060058594,5612100
2021-08-26,104.63999938964844,105.6500015258789,103.66999816894531,103.83999633789062,103.12645721435547,6882800
2021-08-27,103.88999938964844,105.47000122070312,103.68000030517578,105.44999694824219,104.72539520263672,5899100
2021-08-30,105.62999725341797,105.80999755859375,103.87999725341797,104.08999633789062,103.37474060058594,6459700
2021-08-31,104.2699966430664,104.70999908447266,103.37000274658203,104.43000030517578,103.71240997314453,7215100
2021-09-01,104.54000091552734,105.08000183105469,103.56999969482422,104.30999755859375,103.59323120117188,5762400
2021-09-02,105.01000213623047,105.51000213623047,104.36000061035156,104.83000183105469,104.10965728759766,5708400
2021-09-03,104.73999786376953,105.33000183105469,103.7699966430664,104.25,103.53364562988281,7195400
2021-09-07,104.08000183105469,105.37000274658203,104.06999969482422,104.18000030517578,103.46412658691406,6792100
2021-09-08,103.8499984741211,104.56999969482422,103.06999969482422,103.56999969482422,102.85831451416016,5601000
2021-09-09,103.3499984741211,105.2300033569336,103.30000305175781,103.83999633789062,103.12645721435547,6145700
2021-09-10,104.43000030517578,104.79000091552734,103.20999908447266,103.62000274658203,102.90797424316406,5951000
2021-09-13,103.83999633789062,104.5199966430664,103.22000122070312,104.4000015258789,103.6826171875,6112200
2021-09-14,104.3499984741211,105.4000015258789,101.66000366210938,101.91000366210938,101.20972442626953,8400600
2021-09-15,102.16000366210938,103.33999633789062,101.80999755859375,103.04000091552734,102.33196258544922,6691900
2021-09-16,103.51000213623047,104.16999816894531,101.75,102.47000122070312,101.76587677001953,5881600
2021-09-17,102.12999725341797,103.88999938964844,101.41000366210938,101.75,101.05081939697266,17485600
2021-09-20,98.75,99.25,96.87000274658203,98.62999725341797,97.95226287841797,15443800
2021-09-21,99.43000030517578,99.7300033569336,97.94999694824219,98.30000305175781,97.6245346069336,8985600
2021-09-22,99.43000030517578,101.81999969482422,99.43000030517578,100.80000305175781,100.10735321044922,9497700
2021-09-23,101.76000213623047,103.98999786376953,101.5999984741211,103.55000305175781,102.83845520019531,6087900
2021-09-24,103.38999938964844,104.12999725341797,102.80999755859375,102.91000366210938,102.2028579711914,5529300
2021-09-27,103.8499984741211,105.76000213623047,103.83000183105469,105.0999984741211,104.37779998779297,8195200
2021-09-28,104.2699966430664,105.94999694824219,101.72000122070312,102.04000091552734,101.33882904052734,14183500
2021-09-29,101.08000183105469,101.61000061035156,99.11000061035156,99.55000305175781,98.8659439086914,11543000
2021-09-30,100.2300033569336,100.37999725341797,96.25,97.30999755859375,96.64132690429688,12258400
2021-10-01,97.93000030517578,99.91000366210938,97.05999755859375,99.05000305175781,98.36937713623047,7912700
2021-10-04,99.05000305175781,100.51000213623047,96.97000122070312,97.1500015258789,96.48242950439453,9482100
2021-10-05,98.22000122070312,99.7300033569336,97.47000122070312,99.19999694824219,98.51834106445312,8850300
2021-10-06,98.22000122070312,99.45999908447266,97.22000122070312,99.0999984741211,98.41902923583984,6912700
2021-10-07,100.55999755859375,100.91999816894531,98.69000244140625,98.80000305175781,98.12109375,7959600
2021-10-08,99.0199966430664,100.69000244140625,98.38999938964844,100.04000091552734,99.35257720947266,5300300
2021-10-11,100.08000183105469,100.68000030517578,97.20999908447266,97.29000091552734,96.62146759033203,7003900
2021-10-12,97.29000091552734,98.72000122070312,96.69000244140625,97.77999877929688,97.10810089111328,7913300
2021-10-13,98.12000274658203,99.18000030517578,96.68000030517578,98.56999969482422,97.8926773071289,10170900
2021-10-14,101.22000122070312,101.58000183105469,97.80999755859375,101.01000213623047,100.31591033935547,14766800
2021-10-15,102.45999908447266,103.22000122070312,101.8499984741211,102.13999938964844,101.43814086914062,11675300
2021-10-18,101.76000213623047,103.94000244140625,100.55000305175781,101.41000366210938,100.71316528320312,8924300
2021-10-19,101.55000305175781,102.44999694824219,101.30000305175781,101.75,101.05081939697266,6189500
2021-10-20,101.08000183105469,101.91999816894531,99.93000030517578,100.66000366210938,99.96831512451172,7426900
2021-10-21,100.36000061035156,101.75,99.56999969482422,100.27999877929688,99.5909194946289,5931400
2021-10-22,100.73999786376953,102.23999786376953,100.56999969482422,101.80000305175781,101.10047912597656,6761500
2021-10-25,102.30000305175781,102.73999786376953,101.66000366210938,101.91000366210938,101.20972442626953,3836000
2021-10-26,102.12000274658203,103.9800033569336,101.69000244140625,103.47000122070312,102.75900268554688,7649500
2021-10-27,102.97000122070312,103.83999633789062,101.83000183105469,101.87000274658203,101.16999816894531,7542400
2021-10-28,101.88999938964844,102.62999725341797,100.80000305175781,102.5,102.5,6663000
2021-10-29,102.11000061035156,103.30999755859375,101.93000030517578,102.77999877929688,102.77999877929688,8056900
2021-11-01,103.88999938964844,104.33000183105469,102.69000244140625,104.0,104.0,5432400
2021-11-02,103.93000030517578,105.33999633789062,103.37000274658203,104.66000366210938,104.66000366210938,7191700
2021-11-03,104.38999938964844,104.7300033569336,101.87999725341797,102.61000061035156,102.61000061035156,9009000
2021-11-04,102.2300033569336,102.30999755859375,98.16999816894531,99.79000091552734,99.79000091552734,14823800
2021-11-05,101.33000183105469,101.9800033569336,99.7300033569336,99.87000274658203,99.87000274658203,8447600
2021-11-08,100.45999908447266,101.80000305175781,99.97000122070312,100.06999969482422,100.06999969482422,7332000
2021-11-09,99.45999908447266,100.30999755859375,98.27999877929688,99.70999908447266,99.70999908447266,8756900
2021-11-10,98.73999786376953,99.62000274658203,97.72000122070312,97.7699966430664,97.7699966430664,9191500
2021-11-11,98.04000091552734,99.30999755859375,97.47000122070312,98.87999725341797,98.87999725341797,6249600
2021-11-12,99.20999908447266,99.88999938964844,98.05000305175781,99.8499984741211,99.8499984741211,7268300
2021-11-15,100.02999877929688,100.80000305175781,99.95999908447266,100.20999908447266,100.20999908447266,5652200
2021-11-16,100.0,101.55999755859375,99.51000213623047,100.69000244140625,100.69000244140625,6448500
2021-11-17,100.51000213623047,100.62999725341797,97.3499984741211,97.68000030517578,97.68000030517578,9670700
2021-11-18,97.93000030517578,98.26000213623047,96.48999786376953,97.68000030517578,97.68000030517578,6850200
2021-11-19,96.22000122070312,97.87999725341797,94.94999694824219,96.91000366210938,96.91000366210938,9923400
2021-11-22,98.29000091552734,100.52999877929688,97.81999969482422,99.31999969482422,99.31999969482422,10430400
2021-11-23,100.30999755859375,102.12999725341797,100.18000030517578,101.86000061035156,101.86000061035156,8559200
2021-11-24,101.83999633789062,102.2300033569336,100.11000061035156,101.12000274658203,101.12000274658203,7146400
2021-11-26,98.05000305175781,98.16000366210938,95.87000274658203,97.93000030517578,97.93000030517578,11738200
2021-11-29,99.04000091552734,99.5999984741211,95.95999908447266,97.2300033569336,97.2300033569336,13793400
2021-11-30,96.43000030517578,96.5,93.87999725341797,94.81999969482422,94.81999969482422,20586200
2021-12-01,96.9800033569336,98.61000061035156,95.26000213623047,95.26000213623047,95.26000213623047,11708200
2021-12-02,96.0,99.75,95.30000305175781,98.86000061035156,98.86000061035156,10685800
2021-12-03,100.04000091552734,100.87000274658203,96.8499984741211,98.20999908447266,98.20999908447266,9807900