Date,Open,High,Low,Close,Adj Close,Volume
2020-07-27,34.58000183105469,34.880001068115234,31.860000610351562,32.86000061035156,32.86000061035156,10776300
2020-07-28,32.66999816894531,34.29999923706055,32.54999923706055,33.20000076293945,33.20000076293945,7146100
2020-07-29,33.869998931884766,38.25,33.75,37.41999816894531,37.41999816894531,12669700
2020-07-30,36.15999984741211,37.349998474121094,35.560001373291016,36.810001373291016,36.810001373291016,6871700
2020-07-31,36.880001068115234,37.2400016784668,33.40999984741211,33.849998474121094,33.849998474121094,10564600
2020-08-03,34.27000045776367,36.25,33.27000045776367,36.099998474121094,36.099998474121094,6225100
2020-08-04,35.88999938964844,37.619998931884766,35.75,37.41999816894531,37.41999816894531,4674000
2020-08-05,38.0,39.400001525878906,35.91999816894531,38.38999938964844,38.38999938964844,7063400
2020-08-06,38.599998474121094,44.63999938964844,37.29999923706055,43.86000061035156,43.86000061035156,21063800
2020-08-07,44.900001525878906,49.08000183105469,44.5,49.0,49.0,15913600
2020-08-10,48.2400016784668,51.0,45.0099983215332,45.380001068115234,45.380001068115234,11297300
2020-08-11,46.54999923706055,49.68000030517578,45.650001525878906,46.599998474121094,46.599998474121094,10141800
2020-08-12,47.529998779296875,51.16999816894531,46.95000076293945,49.7599983215332,49.7599983215332,10846500
2020-08-13,53.52000045776367,54.720001220703125,51.29999923706055,53.349998474121094,53.349998474121094,18711000
2020-08-14,52.56999969482422,53.16999816894531,50.939998626708984,52.47999954223633,52.47999954223633,7314000
2020-08-17,52.810001373291016,54.04999923706055,50.869998931884766,53.369998931884766,53.369998931884766,5839900
2020-08-18,53.7400016784668,56.040000915527344,52.79999923706055,55.380001068115234,55.380001068115234,10506400
2020-08-19,55.060001373291016,56.959999084472656,53.869998931884766,54.72999954223633,54.72999954223633,8559000
2020-08-20,53.709999084472656,57.09000015258789,53.310001373291016,56.58000183105469,56.58000183105469,5719900
2020-08-21,56.540000915527344,57.93000030517578,55.18000030517578,55.599998474121094,55.599998474121094,4907200
2020-08-24,56.31999969482422,56.63999938964844,54.34000015258789,55.7400016784668,55.7400016784668,4024500
2020-08-25,56.16999816894531,57.43000030517578,55.20000076293945,56.18000030517578,56.18000030517578,3267000
2020-08-26,56.40999984741211,56.70000076293945,54.970001220703125,55.18000030517578,55.18000030517578,3084800
2020-08-27,54.310001373291016,55.58000183105469,52.70000076293945,55.13999938964844,55.13999938964844,6999600
2020-08-28,53.9900016784668,54.83000183105469,53.5,53.720001220703125,53.720001220703125,4964700
2020-08-31,53.91999816894531,54.279998779296875,50.93000030517578,51.099998474121094,51.099998474121094,6070600
2020-09-01,53.310001373291016,59.099998474121094,52.58000183105469,57.93000030517578,57.93000030517578,9874500
2020-09-02,57.40999984741211,58.0,54.90999984741211,57.529998779296875,57.529998779296875,4923600
2020-09-03,56.86000061035156,57.439998626708984,52.880001068115234,53.91999816894531,53.91999816894531,5485400
2020-09-04,54.29999923706055,55.880001068115234,51.189998626708984,54.150001525878906,54.150001525878906,4766100
2020-09-08,53.09000015258789,57.59000015258789,52.900001525878906,55.310001373291016,55.310001373291016,5127100
2020-09-09,56.52000045776367,58.619998931884766,54.52000045776367,58.150001525878906,58.150001525878906,5165300
2020-09-10,61.29999923706055,65.79000091552734,60.93000030517578,62.459999084472656,62.459999084472656,20658500
2020-09-11,63.27000045776367,63.91999816894531,57.63999938964844,59.189998626708984,59.189998626708984,9485000
2020-09-14,60.220001220703125,65.94000244140625,59.40999984741211,65.54000091552734,65.54000091552734,11293000
2020-09-15,66.0199966430664,69.98999786376953,63.599998474121094,68.2300033569336,68.2300033569336,11630200
2020-09-16,68.19999694824219,71.01000213623047,67.30999755859375,67.83999633789062,67.83999633789062,8033900
2020-09-17,66.51000213623047,74.7300033569336,66.5,73.0,73.0,21020500
2020-09-18,74.44000244140625,76.62000274658203,69.12000274658203,70.5999984741211,70.5999984741211,26739700
2020-09-21,68.87999725341797,71.23999786376953,67.25,70.08000183105469,70.08000183105469,8856000
2020-09-22,71.29000091552734,75.16999816894531,70.62999725341797,74.36000061035156,74.36000061035156,9263000
2020-09-23,74.0199966430664,75.45999908447266,68.4800033569336,69.0,69.0,6324600
2020-09-24,63.619998931884766,67.98999786376953,62.58000183105469,63.97999954223633,63.97999954223633,17548800
2020-09-25,62.650001525878906,70.62000274658203,62.25,69.8499984741211,69.8499984741211,31492200
2020-09-28,70.83000183105469,73.19999694824219,68.19999694824219,72.91999816894531,72.91999816894531,12420700
2020-09-29,72.70999908447266,72.87999725341797,67.7699966430664,69.41000366210938,69.41000366210938,12143100
2020-09-30,71.02999877929688,75.23999786376953,70.88999938964844,72.69999694824219,72.69999694824219,13897700
2020-10-01,74.37999725341797,74.93000030517578,71.69000244140625,74.06999969482422,74.06999969482422,8832200
2020-10-02,70.36000061035156,74.0,70.0999984741211,72.75,72.75,6941500
2020-10-05,73.18000030517578,73.93000030517578,69.16000366210938,70.48999786376953,70.48999786376953,7209500
2020-10-06,70.97000122070312,71.48999786376953,67.27999877929688,67.94000244140625,67.94000244140625,7301000
2020-10-07,67.87999725341797,69.88999938964844,67.52999877929688,68.44999694824219,68.44999694824219,4939300
2020-10-08,69.48999786376953,70.0,64.51000213623047,65.69000244140625,65.69000244140625,8620100
2020-10-09,66.5199966430664,68.3499984741211,63.650001525878906,64.69999694824219,64.69999694824219,6492100
2020-10-12,66.20999908447266,67.5999984741211,64.33000183105469,64.91999816894531,64.91999816894531,4831600
2020-10-13,64.80000305175781,68.26000213623047,63.68000030517578,67.93000030517578,67.93000030517578,5115800
2020-10-14,68.29000091552734,69.94000244140625,66.5199966430664,67.37000274658203,67.37000274658203,3933100
2020-10-15,66.4800033569336,69.55000305175781,65.70999908447266,69.33999633789062,69.33999633789062,3778100
2020-10-16,70.31999969482422,72.26000213623047,68.51000213623047,70.91000366210938,70.91000366210938,7549400
2020-10-19,70.94999694824219,71.05999755859375,64.11000061035156,64.83000183105469,64.83000183105469,9844700
2020-10-20,64.75,67.22000122070312,64.20999908447266,64.6500015258789,64.6500015258789,4829500
2020-10-21,64.97000122070312,66.4000015258789,63.11000061035156,63.130001068115234,63.130001068115234,4078000
2020-10-22,63.47999954223633,64.0,61.619998931884766,63.70000076293945,63.70000076293945,4334200
2020-10-23,63.849998474121094,64.47000122070312,61.369998931884766,62.79999923706055,62.79999923706055,3562800
2020-10-26,61.439998626708984,62.869998931884766,59.099998474121094,60.68000030517578,60.68000030517578,5351100
2020-10-27,61.43000030517578,62.099998474121094,57.400001525878906,57.75,57.75,5477800
2020-10-28,55.31999969482422,58.90999984741211,55.25,56.59000015258789,56.59000015258789,6476900
2020-10-29,59.20000076293945,60.97999954223633,55.61000061035156,55.7400016784668,55.7400016784668,6511000
2020-10-30,55.25,56.29999923706055,52.27000045776367,53.97999954223633,53.97999954223633,5369200
2020-11-02,54.65999984741211,55.09000015258789,52.09000015258789,53.029998779296875,53.029998779296875,4325400
2020-11-03,53.709999084472656,56.650001525878906,53.119998931884766,56.060001373291016,56.060001373291016,4779900
2020-11-04,58.0,61.29999923706055,57.52000045776367,59.72999954223633,59.72999954223633,6511900
2020-11-05,62.70000076293945,65.52999877929688,61.900001525878906,65.41999816894531,65.41999816894531,5998500
2020-11-06,65.04000091552734,65.04000091552734,61.38999938964844,63.86000061035156,63.86000061035156,4026200
2020-11-09,72.0999984741211,75.75,62.77000045776367,62.84000015258789,62.84000015258789,9980500
2020-11-10,62.650001525878906,64.30999755859375,58.619998931884766,63.880001068115234,63.880001068115234,6488100
2020-11-11,64.69000244140625,65.27999877929688,61.81999969482422,63.599998474121094,63.599998474121094,3798200
2020-11-12,62.2599983215332,66.83999633789062,62.25,62.869998931884766,62.869998931884766,4213600
2020-11-13,65.3499984741211,67.7300033569336,64.0999984741211,65.0,65.0,4590500
2020-11-16,66.16999816894531,66.3499984741211,63.220001220703125,64.63999938964844,64.63999938964844,2964700
2020-11-17,64.30000305175781,66.56999969482422,63.119998931884766,65.41999816894531,65.41999816894531,3036100
2020-11-18,64.9000015258789,70.2300033569336,64.31999969482422,67.16999816894531,67.16999816894531,5691100
2020-11-19,67.47000122070312,70.72000122070312,66.55999755859375,70.5,70.5,3444600
2020-11-20,71.48999786376953,72.30999755859375,69.4800033569336,69.87999725341797,69.87999725341797,3758200
2020-11-23,70.37999725341797,72.81999969482422,69.1500015258789,71.98999786376953,71.98999786376953,2752600
2020-11-24,72.79000091552734,75.05000305175781,71.80000305175781,73.2699966430664,73.2699966430664,3400900
2020-11-25,72.36000061035156,73.05000305175781,71.1500015258789,72.37999725341797,72.37999725341797,2573400
2020-11-27,72.52999877929688,76.58999633789062,72.51000213623047,73.29000091552734,73.29000091552734,2143700
2020-11-30,73.27999877929688,73.33000183105469,68.2300033569336,70.0,70.0,4253000
2020-12-01,70.95999908447266,71.33000183105469,67.18000030517578,70.02999877929688,70.02999877929688,3492400
2020-12-02,69.4800033569336,73.30999755859375,68.33999633789062,71.83999633789062,71.83999633789062,2851600
2020-12-03,71.51000213623047,73.93000030517578,70.2699966430664,71.7300033569336,71.7300033569336,2870600
2020-12-04,71.75,72.0999984741211,69.05000305175781,70.7699966430664,70.7699966430664,3176400
2020-12-07,71.23999786376953,73.12000274658203,70.72000122070312,72.3499984741211,72.3499984741211,1929600
2020-12-08,72.0,79.73999786376953,71.4000015258789,78.7699966430664,78.7699966430664,7469900
2020-12-09,78.27999877929688,80.87000274658203,74.11000061035156,74.66999816894531,74.66999816894531,6394000
2020-12-10,73.4000015258789,76.6500015258789,72.08999633789062,75.54000091552734,75.54000091552734,3200500
2020-12-11,75.37000274658203,78.33999633789062,72.9800033569336,74.41999816894531,74.41999816894531,3331800
2020-12-14,76.0,84.48999786376953,75.54000091552734,79.01000213623047,79.01000213623047,9182900
2020-12-15,79.52999877929688,83.13999938964844,77.05000305175781,83.08999633789062,83.08999633789062,5248300
2020-12-16,82.70999908447266,89.0999984741211,81.6500015258789,88.7300033569336,88.7300033569336,5920100
2020-12-17,88.80000305175781,91.8499984741211,86.94000244140625,91.54000091552734,91.54000091552734,6006300
2020-12-18,92.37999725341797,95.58000183105469,90.02999877929688,91.94000244140625,91.94000244140625,11043100
2020-12-21,89.30999755859375,93.72000122070312,88.58999633789062,92.72000122070312,92.72000122070312,3280000
2020-12-22,92.93000030517578,96.58999633789062,90.01000213623047,95.72000122070312,95.72000122070312,3450700
2020-12-23,97.31999969482422,99.23999786376953,95.58999633789062,96.08999633789062,96.08999633789062,4434700
2020-12-24,96.12999725341797,97.86000061035156,94.11000061035156,94.66000366210938,94.66000366210938,1911000
2020-12-28,96.33999633789062,96.48999786376953,88.58999633789062,88.70999908447266,88.70999908447266,3705000
2020-12-29,89.18000030517578,90.27999877929688,86.0999984741211,88.2699966430664,88.2699966430664,2611700
2020-12-30,88.5,88.81999969482422,86.70999908447266,87.08999633789062,87.08999633789062,1700200
2020-12-31,87.20999908447266,88.44000244140625,85.29000091552734,86.37000274658203,86.37000274658203,2182600
2021-01-04,85.26000213623047,87.0,80.1500015258789,80.88999938964844,80.88999938964844,4268100
2021-01-05,80.26000213623047,87.29000091552734,80.16999816894531,86.9800033569336,86.9800033569336,3256700
2021-01-06,91.76000213623047,94.48999786376953,86.41000366210938,89.20999908447266,89.20999908447266,9536800
2021-01-07,89.30000305175781,92.19000244140625,87.0,87.5,87.5,3492100
2021-01-08,87.94999694824219,94.75,87.2699966430664,93.75,93.75,4707600
2021-01-11,90.58999633789062,102.58999633789062,90.0,100.37999725341797,100.37999725341797,7444900
2021-01-12,100.44000244140625,106.38999938964844,98.16999816894531,105.94999694824219,105.94999694824219,4999300
2021-01-13,104.87999725341797,106.80000305175781,101.8499984741211,104.20999908447266,104.20999908447266,2748200
2021-01-14,102.11000061035156,107.33999633789062,101.9000015258789,106.43000030517578,106.43000030517578,4439700
2021-01-15,103.95999908447266,106.13999938964844,98.91000366210938,99.11000061035156,99.11000061035156,4395100
2021-01-19,101.11000061035156,102.55999755859375,95.41999816894531,100.41999816894531,100.41999816894531,4979300
2021-01-20,104.55000305175781,107.79000091552734,102.30999755859375,105.94999694824219,105.94999694824219,3191700
2021-01-21,106.30999755859375,108.88999938964844,103.25,107.19000244140625,107.19000244140625,2733900
2021-01-22,106.0,110.88999938964844,104.76000213623047,109.41000366210938,109.41000366210938,3589000
2021-01-25,110.0199966430664,111.0199966430664,101.5,104.02999877929688,104.02999877929688,4060100
2021-01-26,106.19999694824219,106.31999969482422,98.94000244140625,99.5,99.5,4060200
2021-01-27,97.19999694824219,106.25,93.12999725341797,97.69999694824219,97.69999694824219,7041000
2021-01-28,100.88999938964844,110.8499984741211,99.73999786376953,107.02999877929688,107.02999877929688,5643900
2021-01-29,107.37999725341797,107.37999725341797,101.4800033569336,103.72000122070312,103.72000122070312,4110200
2021-02-01,104.44999694824219,107.25,102.55999755859375,103.9800033569336,103.9800033569336,2474100
2021-02-02,107.83000183105469,111.44999694824219,105.56999969482422,110.61000061035156,110.61000061035156,3615200
2021-02-03,110.1500015258789,113.16999816894531,107.0,109.05000305175781,109.05000305175781,3497600
2021-02-04,115.44000244140625,118.88999938964844,110.81999969482422,118.33999633789062,118.33999633789062,6136100
2021-02-05,121.73999786376953,129.0,121.55000305175781,128.91000366210938,128.91000366210938,6042700
2021-02-08,125.98999786376953,127.98999786376953,116.45999908447266,121.2300033569336,121.2300033569336,9697400
2021-02-09,120.44999694824219,123.69999694824219,115.63999938964844,116.81999969482422,116.81999969482422,4223700
2021-02-10,119.0999984741211,119.38999938964844,112.44999694824219,113.58000183105469,113.58000183105469,3918100
2021-02-11,115.5199966430664,117.0,110.01000213623047,112.58999633789062,112.58999633789062,3794300
2021-02-12,111.80999755859375,119.43000030517578,111.0,118.81999969482422,118.81999969482422,4150900
2021-02-16,119.08999633789062,120.55000305175781,115.12999725341797,115.26000213623047,115.26000213623047,3606500
2021-02-17,114.01000213623047,118.6500015258789,110.63999938964844,117.5999984741211,117.5999984741211,3457700
2021-02-18,115.93000030517578,117.55999755859375,113.0,115.66000366210938,115.66000366210938,2642000
2021-02-19,117.47000122070312,122.30000305175781,115.75,120.3499984741211,120.3499984741211,3624600
2021-02-22,120.86000061035156,124.06999969482422,117.0199966430664,117.81999969482422,117.81999969482422,3515200
2021-02-23,114.25,120.43000030517578,106.95999908447266,119.38999938964844,119.38999938964844,6520300
2021-02-24,119.0999984741211,121.0199966430664,114.08999633789062,120.33999633789062,120.33999633789062,2650300
2021-02-25,119.95999908447266,120.0,109.0999984741211,109.69000244140625,109.69000244140625,3966000
2021-02-26,115.25,118.41999816894531,110.5999984741211,115.77999877929688,115.77999877929688,5822300
2021-03-01,119.19999694824219,127.41000366210938,116.05999755859375,126.26000213623047,126.26000213623047,5544500
2021-03-02,126.5,128.99000549316406,123.0999984741211,125.12999725341797,125.12999725341797,3015200
2021-03-03,126.27999877929688,128.5800018310547,117.11000061035156,117.7300033569336,117.7300033569336,4292500
2021-03-04,116.5,120.12999725341797,104.12999725341797,108.88999938964844,108.88999938964844,6060700
2021-03-05,112.4800033569336,112.69000244140625,95.37999725341797,108.2300033569336,108.2300033569336,6149900
2021-03-08,109.94999694824219,115.5,108.77999877929688,109.27999877929688,109.27999877929688,3803900
2021-03-09,114.88999938964844,117.5,112.58999633789062,115.6500015258789,115.6500015258789,2942300
2021-03-10,118.30000305175781,124.5,117.5,123.33999633789062,123.33999633789062,3999700
2021-03-11,126.0,131.39999389648438,124.0,130.97000122070312,130.97000122070312,3646500
2021-03-12,127.77999877929688,132.75999450683594,127.0,130.47000122070312,130.47000122070312,2849900
2021-03-15,138.80999755859375,142.0,132.85000610351562,136.47000122070312,136.47000122070312,7891100
2021-03-16,137.07000732421875,137.1300048828125,123.12999725341797,124.5,124.5,8196000
2021-03-17,122.27999877929688,125.4800033569336,117.18000030517578,124.52999877929688,124.52999877929688,8191300
2021-03-18,121.55000305175781,122.16999816894531,111.58999633789062,111.94000244140625,111.94000244140625,8520800
2021-03-19,114.30999755859375,119.97000122070312,112.48999786376953,117.37000274658203,117.37000274658203,30608800
2021-03-22,118.66999816894531,118.66999816894531,111.4000015258789,113.16000366210938,113.16000366210938,7007000
2021-03-23,114.9000015258789,117.0,110.16000366210938,111.81999969482422,111.81999969482422,5429900
2021-03-24,113.25,114.37999725341797,103.33999633789062,104.05999755859375,104.05999755859375,5476500
2021-03-25,99.5,109.06999969482422,98.5,108.75,108.75,5109700
2021-03-26,109.62999725341797,110.23999786376953,101.91000366210938,106.58000183105469,106.58000183105469,3533900
2021-03-29,105.25,106.7300033569336,96.7699966430664,98.20999908447266,98.20999908447266,6717200
2021-03-30,97.83000183105469,103.45999908447266,96.86000061035156,102.83999633789062,102.83999633789062,4511400
2021-03-31,105.54000091552734,106.12999725341797,102.1500015258789,104.83999633789062,104.83999633789062,3043000
2021-04-01,106.77999877929688,108.97000122070312,105.30000305175781,107.5199966430664,107.5199966430664,3177600
2021-04-05,110.16999816894531,110.16999816894531,105.5199966430664,106.83999633789062,106.83999633789062,3044700
2021-04-06,106.75,109.33000183105469,100.0199966430664,104.08999633789062,104.08999633789062,14137700
2021-04-07,103.87999725341797,105.70999908447266,102.2699966430664,102.37000274658203,102.37000274658203,3963700
2021-04-08,102.91000366210938,106.7699966430664,101.55000305175781,106.69000244140625,106.69000244140625,3297700
2021-04-09,105.69999694824219,106.22000122070312,102.11000061035156,104.12000274658203,104.12000274658203,2962100
2021-04-12,103.7699966430664,104.12000274658203,99.06999969482422,101.81999969482422,101.81999969482422,4060700
2021-04-13,101.26000213623047,102.83000183105469,97.80999755859375,102.55999755859375,102.55999755859375,3331600
2021-04-14,102.12000274658203,104.91000366210938,99.80000305175781,100.58999633789062,100.58999633789062,2690400
2021-04-15,102.0,102.0,98.75,100.72000122070312,100.72000122070312,2828900
2021-04-16,99.7300033569336,102.31999969482422,99.72000122070312,99.94000244140625,99.94000244140625,2719100
2021-04-19,99.48999786376953,99.70999908447266,92.56999969482422,93.0,93.0,5522700
2021-04-20,90.83000183105469,93.3499984741211,85.94000244140625,89.0,89.0,8890500
2021-04-21,88.61000061035156,92.58999633789062,87.41999816894531,92.51000213623047,92.51000213623047,5342500
2021-04-22,92.52999877929688,93.51000213623047,88.5199966430664,89.66999816894531,89.66999816894531,3438700
2021-04-23,90.80000305175781,90.94000244140625,88.76000213623047,89.73999786376953,89.73999786376953,3233200
2021-04-26,90.52999877929688,91.83000183105469,89.55999755859375,90.27999877929688,90.27999877929688,3165900
2021-04-27,93.75,96.23999786376953,92.08999633789062,92.6500015258789,92.6500015258789,5102600
2021-04-28,94.5,95.44999694824219,91.68000030517578,92.8499984741211,92.8499984741211,3437900
2021-04-29,93.30999755859375,93.9000015258789,89.4000015258789,91.23999786376953,91.23999786376953,3072100
2021-04-30,89.83000183105469,91.70999908447266,88.58999633789062,89.12000274658203,89.12000274658203,2776300
2021-05-03,90.7699966430664,92.91999816894531,89.51000213623047,90.47000122070312,90.47000122070312,5417900
2021-05-04,89.12999725341797,90.0199966430664,85.12999725341797,89.66000366210938,89.66000366210938,5763900
2021-05-05,92.37999725341797,93.0199966430664,89.70999908447266,91.41000366210938,91.41000366210938,4537100
2021-05-06,87.87000274658203,88.0,80.25,83.93000030517578,83.93000030517578,10393100
2021-05-07,86.31999969482422,86.9800033569336,83.1500015258789,86.62000274658203,86.62000274658203,4741100
2021-05-10,85.5,85.94000244140625,80.91999816894531,81.06999969482422,81.06999969482422,5422100
2021-05-11,75.56999969482422,83.80999755859375,74.23999786376953,83.08999633789062,83.08999633789062,6821900
2021-05-12,80.98999786376953,82.0199966430664,75.69000244140625,76.0999984741211,76.0999984741211,6073300
2021-05-13,77.0,80.4000015258789,73.43000030517578,76.08999633789062,76.08999633789062,7204700
2021-05-14,77.0999984741211,81.30000305175781,77.08999633789062,80.80000305175781,80.80000305175781,4068100
2021-05-17,79.95999908447266,81.01000213623047,77.25,80.8499984741211,80.8499984741211,3639500
2021-05-18,81.27999877929688,83.33000183105469,79.6500015258789,79.98999786376953,79.98999786376953,3719000
2021-05-19,77.62999725341797,78.77999877929688,76.33999633789062,78.2300033569336,78.2300033569336,3902200
2021-05-20,79.13999938964844,79.13999938964844,76.69000244140625,78.08000183105469,78.08000183105469,3274500
2021-05-21,79.12000274658203,80.05999755859375,77.11000061035156,77.56999969482422,77.56999969482422,3793900
2021-05-24,77.76000213623047,81.37000274658203,77.1500015258789,80.18000030517578,80.18000030517578,3256000
2021-05-25,81.36000061035156,82.48999786376953,79.05999755859375,79.73999786376953,79.73999786376953,2933100
2021-05-26,80.26000213623047,83.62999725341797,79.66999816894531,83.48999786376953,83.48999786376953,3722100
2021-05-27,85.1500015258789,85.37000274658203,81.81999969482422,83.26000213623047,83.26000213623047,4149000
2021-05-28,83.30000305175781,83.45999908447266,81.7300033569336,81.97000122070312,81.97000122070312,2839600
2021-06-01,82.80000305175781,83.54000091552734,80.41999816894531,81.18000030517578,81.18000030517578,2890100
2021-06-02,81.2300033569336,81.31999969482422,78.2699966430664,80.47000122070312,80.47000122070312,4204500
2021-06-03,79.12999725341797,80.98999786376953,77.4000015258789,79.68000030517578,79.68000030517578,3426800
2021-06-04,80.2699966430664,81.43000030517578,79.86000061035156,80.54000091552734,80.54000091552734,2845000
2021-06-07,80.47000122070312,84.80000305175781,80.45999908447266,84.25,84.25,3959500
2021-06-08,84.63999938964844,85.69000244140625,82.62000274658203,84.05999755859375,84.05999755859375,3525400
2021-06-09,84.3499984741211,84.97000122070312,82.02999877929688,82.37999725341797,82.37999725341797,2735800
2021-06-10,82.72000122070312,82.83000183105469,79.94999694824219,81.7699966430664,81.7699966430664,3032600
2021-06-11,82.08999633789062,84.01000213623047,82.08999633789062,83.83999633789062,83.83999633789062,2544700
2021-06-14,83.97000122070312,84.20999908447266,80.19999694824219,80.66000366210938,80.66000366210938,3724800
2021-06-15,79.0,81.37999725341797,77.91999816894531,78.56999969482422,78.56999969482422,4757000
2021-06-16,78.12000274658203,79.16999816894531,76.58000183105469,77.80000305175781,77.80000305175781,3628300
2021-06-17,77.27999877929688,79.02999877929688,75.43000030517578,76.12999725341797,76.12999725341797,4410800
2021-06-18,74.8499984741211,75.56999969482422,73.19999694824219,73.77999877929688,73.77999877929688,5211300
2021-06-21,74.12999725341797,76.91999816894531,72.9000015258789,76.0199966430664,76.0199966430664,3807900
2021-06-22,75.75,77.0999984741211,74.41000366210938,76.62999725341797,76.62999725341797,3041500
2021-06-23,77.19000244140625,78.1500015258789,75.76000213623047,76.80000305175781,76.80000305175781,2756100
2021-06-24,79.26000213623047,79.72000122070312,76.3499984741211,76.5,76.5,4913700
2021-06-25,76.4800033569336,77.54000091552734,74.62999725341797,76.08999633789062,76.08999633789062,24461500
2021-06-28,75.72000122070312,76.36000061035156,74.30000305175781,75.61000061035156,75.61000061035156,3888700
2021-06-29,75.9000015258789,78.19999694824219,75.4000015258789,76.25,76.25,3430500
2021-06-30,76.13999938964844,76.91000366210938,75.1500015258789,76.48999786376953,76.48999786376953,3145800
2021-07-01,77.95999908447266,79.19999694824219,75.66999816894531,76.37999725341797,76.37999725341797,4554800
2021-07-02,76.61000061035156,76.70999908447266,74.5999984741211,74.70999908447266,74.70999908447266,3832200
2021-07-06,74.72000122070312,75.12000274658203,73.08999633789062,74.4000015258789,74.4000015258789,3540000
2021-07-07,74.44999694824219,75.11000061035156,71.05000305175781,71.19000244140625,71.19000244140625,6591500
2021-07-08,69.63999938964844,73.05000305175781,68.81999969482422,71.97000122070312,71.97000122070312,4359800
2021-07-09,72.81999969482422,74.20999908447266,71.33999633789062,73.31999969482422,73.31999969482422,3213200
2021-07-12,73.36000061035156,74.08000183105469,72.83000183105469,73.11000061035156,73.11000061035156,2029400
2021-07-13,72.5,73.02999877929688,70.68000030517578,70.76000213623047,70.76000213623047,3146000
2021-07-14,71.04000091552734,71.5999984741211,67.72000122070312,68.25,68.25,6212300
2021-07-15,67.76000213623047,69.48999786376953,67.0,68.83000183105469,68.83000183105469,3494500
2021-07-16,69.19999694824219,69.58999633789062,65.69999694824219,66.20999908447266,66.20999908447266,3149800
2021-07-19,63.529998779296875,67.33999633789062,63.150001525878906,66.3499984741211,66.3499984741211,4014500
2021-07-20,66.5999984741211,69.7699966430664,65.62000274658203,69.3499984741211,69.3499984741211,3234400
2021-07-21,70.06999969482422,73.43000030517578,69.8499984741211,73.19000244140625,73.19000244140625,4148800
2021-07-22,72.7699966430664,72.98999786376953,70.83999633789062,72.02999877929688,72.02999877929688,2786000
2021-07-23,72.52999877929688,72.87000274658203,70.0999984741211,70.33000183105469,70.33000183105469,1842100
2021-07-26,70.75,72.98999786376953,69.52999877929688,72.93000030517578,72.93000030517578,4890500
2021-07-27,72.37000274658203,73.66000366210938,68.9000015258789,71.77999877929688,71.77999877929688,4416100
2021-07-28,72.26000213623047,73.97000122070312,69.9000015258789,72.08000183105469,72.08000183105469,2328100
2021-07-29,72.66999816894531,72.79000091552734,69.5,69.62999725341797,69.62999725341797,2852900
2021-07-30,68.88999938964844,70.7300033569336,67.8499984741211,68.37999725341797,68.37999725341797,3595400
2021-08-02,69.01000213623047,70.66000366210938,67.76000213623047,68.12000274658203,68.12000274658203,3036000
2021-08-03,68.5,68.5,65.45999908447266,66.69000244140625,66.69000244140625,4313500
2021-08-04,66.02999877929688,67.94000244140625,66.0199966430664,66.23999786376953,66.23999786376953,3095400
2021-08-05,62.900001525878906,73.43000030517578,61.02000045776367,72.26000213623047,72.26000213623047,20154600
2021-08-06,72.25,74.87000274658203,70.58999633789062,71.83999633789062,71.83999633789062,6143000
2021-08-09,72.05000305175781,72.38999938964844,69.6500015258789,71.05999755859375,71.05999755859375,5835600
2021-08-10,71.58000183105469,72.62999725341797,69.93000030517578,70.12000274658203,70.12000274658203,3997600
2021-08-11,70.45999908447266,71.54000091552734,68.11000061035156,71.45999908447266,71.45999908447266,4531900
2021-08-12,71.55000305175781,73.37999725341797,69.70999908447266,73.20999908447266,73.20999908447266,5145100
2021-08-13,73.16999816894531,74.0999984741211,70.58999633789062,70.83999633789062,70.83999633789062,3635700
2021-08-16,70.06999969482422,70.30999755859375,67.61000061035156,67.86000061035156,67.86000061035156,3724700
2021-08-17,66.75,67.12000274658203,65.31999969482422,66.0,66.0,3971700
2021-08-18,66.26000213623047,67.7300033569336,64.4000015258789,66.5,66.5,3501000
2021-08-19,65.45999908447266,67.18000030517578,64.11000061035156,65.08000183105469,65.08000183105469,3924200
2021-08-20,65.05999755859375,67.73999786376953,64.9000015258789,67.6500015258789,67.6500015258789,3222100
2021-08-23,68.44999694824219,70.44000244140625,67.91000366210938,70.2300033569336,70.2300033569336,2825500
2021-08-24,70.62999725341797,73.66000366210938,70.62000274658203,73.55000305175781,73.55000305175781,4180000
2021-08-25,73.98999786376953,80.08999633789062,73.11000061035156,79.91999816894531,79.91999816894531,10478100
2021-08-26,78.9000015258789,82.33999633789062,78.5,80.83999633789062,80.83999633789062,7248500
2021-08-27,80.6500015258789,83.94000244140625,80.5,83.55999755859375,83.55999755859375,4293600
2021-08-30,84.2300033569336,84.2300033569336,81.27999877929688,81.54000091552734,81.54000091552734,3115400
2021-08-31,81.25,82.75,80.05999755859375,81.0999984741211,81.0999984741211,3834500
2021-09-01,81.66999816894531,83.68000030517578,80.62000274658203,81.6500015258789,81.6500015258789,3756800
2021-09-02,82.16999816894531,84.79000091552734,81.31999969482422,82.4000015258789,82.4000015258789,3474100
2021-09-03,82.08000183105469,83.16000366210938,80.7300033569336,81.6500015258789,81.6500015258789,2538500
2021-09-07,82.4800033569336,85.52999877929688,81.66000366210938,84.83999633789062,84.83999633789062,5070700
2021-09-08,85.16000366210938,86.4000015258789,81.9000015258789,82.58999633789062,82.58999633789062,5171400
2021-09-09,82.11000061035156,84.94999694824219,81.19999694824219,83.93000030517578,83.93000030517578,6191600
2021-09-10,84.30999755859375,84.69999694824219,79.58999633789062,79.80999755859375,79.80999755859375,6451700
2021-09-13,80.69999694824219,80.80000305175781,75.79000091552734,77.81999969482422,77.81999969482422,5608500
2021-09-14,76.69999694824219,77.55000305175781,74.52999877929688,75.06999969482422,75.06999969482422,5637700
2021-09-15,74.9000015258789,77.08999633789062,73.51000213623047,76.48999786376953,76.48999786376953,5580200
2021-09-16,76.87999725341797,77.47000122070312,75.25,76.06999969482422,76.06999969482422,3634400
2021-09-17,76.08999633789062,77.62000274658203,73.5999984741211,74.58999633789062,74.58999633789062,6562600
2021-09-20,72.30000305175781,74.68000030517578,71.5999984741211,73.37000274658203,73.37000274658203,4462300
2021-09-21,73.79000091552734,74.41999816894531,70.08000183105469,70.1500015258789,70.1500015258789,5240100
2021-09-22,70.7300033569336,74.81999969482422,70.66000366210938,73.73999786376953,73.73999786376953,4398900
2021-09-23,74.37000274658203,76.68000030517578,74.0,75.5999984741211,75.5999984741211,3323400
2021-09-24,74.98999786376953,76.44999694824219,74.19999694824219,75.72000122070312,75.72000122070312,1932600
2021-09-27,75.87999725341797,78.62999725341797,75.44999694824219,77.4800033569336,77.4800033569336,2662100
2021-09-28,77.05000305175781,77.62999725341797,74.61000061035156,75.55000305175781,75.55000305175781,3804400
2021-09-29,75.87999725341797,76.33000183105469,72.36000061035156,72.68000030517578,72.68000030517578,3830700
2021-09-30,73.31999969482422,73.31999969482422,71.1500015258789,72.45999908447266,72.45999908447266,4611100
2021-10-01,73.18000030517578,78.94000244140625,73.12000274658203,78.62999725341797,78.62999725341797,6226800
2021-10-04,78.19999694824219,78.41000366210938,74.45999908447266,75.18000030517578,75.18000030517578,5636100
2021-10-05,75.5199966430664,76.19999694824219,72.5,72.5199966430664,72.5199966430664,5685400
2021-10-06,72.04000091552734,73.44000244140625,71.08999633789062,71.62000274658203,71.62000274658203,5663100
2021-10-07,72.20999908447266,77.27999877929688,71.9000015258789,75.0999984741211,75.0999984741211,5518400
2021-10-08,75.26000213623047,76.08000183105469,73.0199966430664,73.08999633789062,73.08999633789062,4186500
2021-10-11,72.88999938964844,74.12000274658203,72.11000061035156,72.13999938964844,72.13999938964844,4088000
2021-10-12,72.5999984741211,74.91999816894531,72.55000305175781,74.20999908447266,74.20999908447266,3322300
2021-10-13,74.5,75.94999694824219,73.73999786376953,74.69000244140625,74.69000244140625,3176800
2021-10-14,75.70999908447266,77.33999633789062,75.4000015258789,75.83000183105469,75.83000183105469,3206300
2021-10-15,77.6500015258789,79.80999755859375,76.83000183105469,77.69999694824219,77.69999694824219,5594200
2021-10-18,77.4000015258789,78.1500015258789,76.12999725341797,77.30000305175781,77.30000305175781,6366700
2021-10-19,78.58999633789062,81.66000366210938,78.27999877929688,81.33999633789062,81.33999633789062,5251100
2021-10-20,81.19999694824219,81.55999755859375,77.9800033569336,78.19000244140625,78.19000244140625,5352900
2021-10-21,77.97000122070312,78.58999633789062,76.83999633789062,77.23999786376953,77.23999786376953,3329100
2021-10-22,77.0,77.0,73.86000061035156,74.62999725341797,74.62999725341797,4604800
2021-10-25,74.7300033569336,75.05999755859375,73.91000366210938,74.30000305175781,74.30000305175781,3189700
2021-10-26,75.30999755859375,76.75,73.81999969482422,74.19000244140625,74.19000244140625,3356700
2021-10-27,74.6500015258789,74.9000015258789,72.66999816894531,72.80999755859375,72.80999755859375,3829400
2021-10-28,73.05000305175781,73.48999786376953,71.5999984741211,73.0,73.0,3028900
2021-10-29,72.83000183105469,74.3499984741211,70.3499984741211,71.5999984741211,71.5999984741211,3832600
2021-11-01,72.1500015258789,75.19000244140625,71.44000244140625,74.88999938964844,74.88999938964844,3931600
2021-11-02,74.23999786376953,74.4000015258789,71.94999694824219,73.0,73.0,3099700
2021-11-03,72.41000366210938,73.41000366210938,70.4000015258789,72.7300033569336,72.7300033569336,4229900
2021-11-04,69.3499984741211,70.9000015258789,56.349998474121094,57.400001525878906,57.400001525878906,52309500
2021-11-05,61.029998779296875,63.56999969482422,60.58000183105469,61.7599983215332,61.7599983215332,18424700
2021-11-08,62.08000183105469,62.58000183105469,58.31999969482422,58.9900016784668,58.9900016784668,10136000
2021-11-09,59.04999923706055,60.290000915527344,57.880001068115234,59.0,59.0,6230900
2021-11-10,58.439998626708984,59.369998931884766,55.650001525878906,56.2599983215332,56.2599983215332,7060600
2021-11-11,56.9900016784668,59.4900016784668,56.66999816894531,58.189998626708984,58.189998626708984,7692400
2021-11-12,58.41999816894531,59.58000183105469,57.79999923706055,58.25,58.25,4272100
2021-11-15,58.25,58.790000915527344,56.15999984741211,56.279998779296875,56.279998779296875,5653700
2021-11-16,56.54999923706055,56.720001220703125,54.43000030517578,56.65999984741211,56.65999984741211,4535800
2021-11-17,56.58000183105469,56.810001373291016,54.119998931884766,54.959999084472656,54.959999084472656,4441900
2021-11-18,55.04999923706055,55.22999954223633,51.70000076293945,52.540000915527344,52.540000915527344,6040100
2021-11-19,51.79999923706055,53.5,51.58000183105469,52.41999816894531,52.41999816894531,6111500
2021-11-22,52.16999816894531,54.099998474121094,51.119998931884766,53.119998931884766,53.119998931884766,4231300
2021-11-23,53.09000015258789,53.52000045776367,51.04999923706055,51.810001373291016,51.810001373291016,2956100
2021-11-24,51.45000076293945,54.08000183105469,50.779998779296875,53.189998626708984,53.189998626708984,3761600
2021-11-26,50.02000045776367,53.2599983215332,49.540000915527344,52.77000045776367,52.77000045776367,3638900
2021-11-29,53.220001220703125,53.310001373291016,51.09000015258789,52.29999923706055,52.29999923706055,3377400
2021-11-30,51.560001373291016,52.58000183105469,49.20000076293945,51.22999954223633,51.22999954223633,5099700
2021-12-01,51.709999084472656,52.86000061035156,47.61000061035156,47.86000061035156,47.86000061035156,5628700
2021-12-02,48.02000045776367,50.720001220703125,47.75,50.2599983215332,50.2599983215332,4368000
2021-12-03,50.27000045776367,50.27000045776367,47.0099983215332,47.97999954223633,47.97999954223633,4649500
2021-12-06,48.41999816894531,51.560001373291016,47.369998931884766,50.7400016784668,50.7400016784668,4065200
2021-12-07,52.20000076293945,53.0,51.119998931884766,51.439998626708984,51.439998626708984,3480600