Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,50.0,52.41999816894531,49.599998474121094,50.83000183105469,50.83000183105469,7006500
2020-07-27,50.58000183105469,50.59000015258789,48.220001220703125,49.29999923706055,49.29999923706055,7319600
2020-07-28,49.349998474121094,51.9900016784668,49.25,50.83000183105469,50.83000183105469,10081400
2020-07-29,51.15999984741211,51.439998626708984,49.619998931884766,51.0,51.0,4947500
2020-07-30,50.20000076293945,50.689998626708984,49.099998474121094,50.29999923706055,50.29999923706055,5437600
2020-07-31,50.02000045776367,50.29999923706055,47.880001068115234,48.709999084472656,48.709999084472656,7490700
2020-08-03,47.58000183105469,47.95000076293945,45.709999084472656,47.38999938964844,47.38999938964844,9292700
2020-08-04,47.2599983215332,50.09000015258789,47.150001525878906,49.130001068115234,49.130001068115234,7519900
2020-08-05,50.560001373291016,50.849998474121094,48.380001068115234,49.529998779296875,49.529998779296875,9849900
2020-08-06,48.900001525878906,51.58000183105469,48.54999923706055,51.099998474121094,51.099998474121094,8729700
2020-08-07,50.709999084472656,52.33000183105469,49.459999084472656,52.099998474121094,52.099998474121094,8397400
2020-08-10,51.11000061035156,58.2599983215332,51.11000061035156,57.310001373291016,57.310001373291016,19738000
2020-08-11,61.47999954223633,62.189998626708984,58.290000915527344,58.66999816894531,58.66999816894531,18211800
2020-08-12,60.52000045776367,60.77000045776367,55.029998779296875,57.189998626708984,57.189998626708984,12710500
2020-08-13,56.709999084472656,59.650001525878906,56.38999938964844,58.5,58.5,8594100
2020-08-14,57.93000030517578,60.75,57.599998474121094,60.5,60.5,9203400
2020-08-17,60.349998474121094,60.54999923706055,58.560001373291016,60.290000915527344,60.290000915527344,8097400
2020-08-18,60.0,60.58000183105469,58.709999084472656,60.400001525878906,60.400001525878906,7827000
2020-08-19,60.209999084472656,64.1500015258789,60.040000915527344,61.09000015258789,61.09000015258789,10438600
2020-08-20,59.959999084472656,61.7599983215332,59.27000045776367,61.529998779296875,61.529998779296875,5405900
2020-08-21,61.5099983215332,63.029998779296875,61.290000915527344,61.529998779296875,61.529998779296875,5980700
2020-08-24,63.040000915527344,65.19999694824219,61.20000076293945,64.43000030517578,64.43000030517578,12221500
2020-08-25,64.58000183105469,65.08999633789062,62.70000076293945,64.06999969482422,64.06999969482422,7931400
2020-08-26,63.720001220703125,64.08000183105469,61.88999938964844,62.84000015258789,62.84000015258789,5710300
2020-08-27,64.04000091552734,67.56999969482422,63.970001220703125,66.5999984741211,66.5999984741211,9902900
2020-08-28,67.80999755859375,71.25,66.63999938964844,70.12000274658203,70.12000274658203,13883000
2020-08-31,70.12999725341797,71.55000305175781,68.19999694824219,68.83999633789062,68.83999633789062,8218300
2020-09-01,66.98999786376953,69.16999816894531,65.66999816894531,68.51000213623047,68.51000213623047,6146000
2020-09-02,69.18000030517578,69.18000030517578,66.7300033569336,68.37000274658203,68.37000274658203,6132200
2020-09-03,71.0999984741211,74.44000244140625,68.93000030517578,70.19999694824219,70.19999694824219,12987800
2020-09-04,72.47000122070312,73.12000274658203,68.58000183105469,71.94999694824219,71.94999694824219,7898800
2020-09-08,70.0199966430664,73.5,69.55000305175781,71.51000213623047,71.51000213623047,7383800
2020-09-09,70.62000274658203,70.80000305175781,67.61000061035156,70.11000061035156,70.11000061035156,6760600
2020-09-10,70.7300033569336,74.06999969482422,70.08999633789062,70.13999938964844,70.13999938964844,6334400
2020-09-11,70.48999786376953,70.58000183105469,68.1500015258789,69.33999633789062,69.33999633789062,4109400
2020-09-14,70.33000183105469,71.18000030517578,69.36000061035156,70.94000244140625,70.94000244140625,4715900
2020-09-15,70.69000244140625,70.83999633789062,66.94000244140625,67.69000244140625,67.69000244140625,8654800
2020-09-16,67.69000244140625,71.25,67.0,69.61000061035156,69.61000061035156,6676100
2020-09-17,68.05000305175781,70.41999816894531,67.51000213623047,68.75,68.75,5638300
2020-09-18,68.5,69.08000183105469,64.5199966430664,65.44999694824219,65.44999694824219,9855000
2020-09-21,62.09000015258789,62.619998931884766,59.119998931884766,60.709999084472656,60.709999084472656,8709800
2020-09-22,61.0,63.060001373291016,60.65999984741211,62.369998931884766,62.369998931884766,5057600
2020-09-23,63.02000045776367,65.0999984741211,61.16999816894531,61.2400016784668,61.2400016784668,5252900
2020-09-24,60.63999938964844,61.2400016784668,58.27000045776367,59.970001220703125,59.970001220703125,6456400
2020-09-25,63.220001220703125,64.91000366210938,61.779998779296875,64.58999633789062,64.58999633789062,7922100
2020-09-28,66.12999725341797,66.83000183105469,63.31999969482422,66.08999633789062,66.08999633789062,5677500
2020-09-29,65.86000061035156,66.2300033569336,63.5099983215332,64.4000015258789,64.4000015258789,4396300
2020-09-30,66.47000122070312,68.20999908447266,64.18000030517578,64.7300033569336,64.7300033569336,7994700
2020-10-01,65.1500015258789,65.91999816894531,63.56999969482422,65.55000305175781,65.55000305175781,5432000
2020-10-02,62.5,65.76000213623047,62.29999923706055,65.26000213623047,65.26000213623047,4949000
2020-10-05,65.0,66.0999984741211,64.5,65.25,65.25,3575800
2020-10-06,66.0,69.91000366210938,65.7699966430664,66.18000030517578,66.18000030517578,7355400
2020-10-07,67.47000122070312,68.63999938964844,66.0999984741211,68.0199966430664,68.0199966430664,4551400
2020-10-08,68.80999755859375,69.36000061035156,67.25,69.29000091552734,69.29000091552734,4740300
2020-10-09,69.4000015258789,72.11000061035156,68.80000305175781,71.08999633789062,71.08999633789062,6369900
2020-10-12,70.36000061035156,70.7300033569336,69.18000030517578,69.83000183105469,69.83000183105469,4336100
2020-10-13,64.19000244140625,64.63999938964844,60.029998779296875,60.61000061035156,60.61000061035156,23821400
2020-10-14,61.349998474121094,62.47999954223633,59.63999938964844,59.90999984741211,59.90999984741211,18061300
2020-10-15,58.66999816894531,59.54999923706055,57.849998474121094,59.380001068115234,59.380001068115234,7955200
2020-10-16,59.4900016784668,59.97999954223633,57.900001525878906,58.83000183105469,58.83000183105469,6332200
2020-10-19,59.52000045776367,60.869998931884766,58.77000045776367,59.709999084472656,59.709999084472656,6251900
2020-10-20,60.79999923706055,62.040000915527344,60.02000045776367,61.790000915527344,61.790000915527344,6258700
2020-10-21,61.560001373291016,61.56999969482422,60.02000045776367,60.689998626708984,60.689998626708984,3869300
2020-10-22,61.099998474121094,63.459999084472656,61.08000183105469,63.38999938964844,63.38999938964844,6314300
2020-10-23,63.90999984741211,64.7699966430664,62.880001068115234,64.4800033569336,64.4800033569336,5040600
2020-10-26,62.220001220703125,62.27000045776367,55.810001373291016,58.2599983215332,58.2599983215332,12161300
2020-10-27,58.09000015258789,59.40999984741211,57.279998779296875,57.380001068115234,57.380001068115234,5285500
2020-10-28,55.130001068115234,55.61000061035156,53.060001373291016,53.119998931884766,53.119998931884766,9382600
2020-10-29,53.02000045776367,54.369998931884766,51.33000183105469,53.83000183105469,53.83000183105469,8947300
2020-10-30,52.970001220703125,57.79999923706055,51.369998931884766,56.41999816894531,56.41999816894531,17043800
2020-11-02,55.0,57.099998474121094,53.849998474121094,57.02000045776367,57.02000045776367,7320100
2020-11-03,56.900001525878906,58.650001525878906,56.34000015258789,57.56999969482422,57.56999969482422,4837500
2020-11-04,57.209999084472656,58.61000061035156,56.400001525878906,56.97999954223633,56.97999954223633,3503500
2020-11-05,57.77000045776367,60.31999969482422,57.630001068115234,60.16999816894531,60.16999816894531,4516500
2020-11-06,59.810001373291016,59.97999954223633,58.20000076293945,58.56999969482422,58.56999969482422,4250900
2020-11-09,73.2699966430664,78.86000061035156,71.23999786376953,75.43000030517578,75.43000030517578,27736800
2020-11-10,74.02999877929688,74.62999725341797,71.36000061035156,73.7300033569336,73.7300033569336,11446100
2020-11-11,73.80999755859375,73.91999816894531,69.69999694824219,70.87999725341797,70.87999725341797,10404000
2020-11-12,68.06999969482422,71.12000274658203,67.66999816894531,68.0999984741211,68.0999984741211,6968100
2020-11-13,69.3499984741211,71.12999725341797,68.6500015258789,70.61000061035156,70.61000061035156,4567000
2020-11-16,75.79000091552734,77.2300033569336,74.0199966430664,75.5,75.5,12110100
2020-11-17,74.61000061035156,76.73999786376953,73.73999786376953,75.33999633789062,75.33999633789062,5924500
2020-11-18,74.11000061035156,76.48999786376953,74.05000305175781,74.12999725341797,74.12999725341797,5810000
2020-11-19,73.8499984741211,75.05000305175781,73.22000122070312,74.44000244140625,74.44000244140625,3532400
2020-11-20,74.72000122070312,75.13999938964844,72.52999877929688,72.58000183105469,72.58000183105469,4593000
2020-11-23,73.55999755859375,76.44999694824219,73.55999755859375,75.77999877929688,75.77999877929688,4973100
2020-11-24,79.12999725341797,82.58999633789062,78.33999633789062,81.62999725341797,81.62999725341797,8096200
2020-11-25,80.44999694824219,81.62999725341797,79.47000122070312,80.08000183105469,80.08000183105469,5114000
2020-11-27,80.58000183105469,82.1500015258789,80.43000030517578,81.4800033569336,81.4800033569336,2194300
2020-11-30,82.0,82.0,77.69999694824219,78.80999755859375,78.80999755859375,5833900
2020-12-01,80.0,80.68000030517578,78.1500015258789,78.29000091552734,78.29000091552734,3469200
2020-12-02,77.36000061035156,81.37000274658203,75.97000122070312,80.63999938964844,80.63999938964844,3845200
2020-12-03,81.23999786376953,85.0999984741211,81.0199966430664,84.4000015258789,84.4000015258789,5937600
2020-12-04,83.0,83.75,80.43000030517578,82.7300033569336,82.7300033569336,8543100
2020-12-07,82.25,82.44000244140625,80.30000305175781,81.62000274658203,81.62000274658203,5566400
2020-12-08,80.66999816894531,83.8499984741211,80.51000213623047,82.83000183105469,82.83000183105469,4374300
2020-12-09,83.91000366210938,84.97000122070312,80.87000274658203,82.37000274658203,82.37000274658203,6767500
2020-12-10,80.75,82.62000274658203,80.3499984741211,80.63999938964844,80.63999938964844,4513000
2020-12-11,80.98999786376953,81.45999908447266,76.26000213623047,76.45999908447266,76.45999908447266,6149100
2020-12-14,78.80999755859375,79.43000030517578,73.94999694824219,74.05999755859375,74.05999755859375,6263400
2020-12-15,74.6500015258789,74.70999908447266,70.75,74.05000305175781,74.05000305175781,7261100
2020-12-16,74.05999755859375,74.63999938964844,72.3499984741211,73.6500015258789,73.6500015258789,3570000
2020-12-17,74.0199966430664,74.4800033569336,72.61000061035156,73.94000244140625,73.94000244140625,3298300
2020-12-18,73.73999786376953,74.48999786376953,71.58000183105469,72.29000091552734,72.29000091552734,4961400
2020-12-21,69.01000213623047,72.23999786376953,68.75,71.81999969482422,71.81999969482422,4991100
2020-12-22,71.81999969482422,71.87999725341797,68.56999969482422,69.69000244140625,69.69000244140625,4562300
2020-12-23,70.1500015258789,72.87000274658203,70.11000061035156,71.41999816894531,71.41999816894531,3764200
2020-12-24,71.75,71.8499984741211,70.06999969482422,70.66000366210938,70.66000366210938,1712400
2020-12-28,71.9000015258789,73.98999786376953,71.19999694824219,72.88999938964844,72.88999938964844,3917600
2020-12-29,74.05999755859375,74.4000015258789,70.86000061035156,71.5999984741211,71.5999984741211,3461300
2020-12-30,71.5999984741211,74.06999969482422,71.19000244140625,73.75,73.75,4429400
2020-12-31,73.5,75.75,71.19999694824219,74.69000244140625,74.69000244140625,6275500
2021-01-04,74.80000305175781,75.23999786376953,69.88999938964844,70.72000122070312,70.72000122070312,5732800
2021-01-05,70.5,73.2699966430664,70.43000030517578,72.55000305175781,72.55000305175781,4029500
2021-01-06,72.69999694824219,74.06999969482422,71.13999938964844,72.19999694824219,72.19999694824219,3612500
2021-01-07,72.63999938964844,75.44000244140625,72.63999938964844,73.9800033569336,73.9800033569336,3993700
2021-01-08,74.91000366210938,75.48999786376953,71.95999908447266,72.97000122070312,72.97000122070312,3104200
2021-01-11,71.30000305175781,73.0999984741211,70.8499984741211,72.12000274658203,72.12000274658203,2723400
2021-01-12,72.13999938964844,72.70999908447266,70.80999755859375,72.47000122070312,72.47000122070312,2763100
2021-01-13,71.77999877929688,72.51000213623047,70.7699966430664,72.25,72.25,2772100
2021-01-14,73.58999633789062,76.52999877929688,73.37000274658203,75.83999633789062,75.83999633789062,5228200
2021-01-15,75.04000091552734,76.29000091552734,72.87000274658203,72.91999816894531,72.91999816894531,3125000
2021-01-19,74.0,74.66999816894531,72.45999908447266,73.4800033569336,73.4800033569336,2505600
2021-01-20,74.04000091552734,75.16000366210938,72.2699966430664,72.81999969482422,72.81999969482422,2432300
2021-01-21,72.5,73.51000213623047,71.0199966430664,72.66000366210938,72.66000366210938,3098400
2021-01-22,71.66999816894531,72.27999877929688,70.66000366210938,71.95999908447266,71.95999908447266,2636600
2021-01-25,70.7300033569336,70.86000061035156,66.91000366210938,68.41999816894531,68.41999816894531,7703000
2021-01-26,69.0,69.08999633789062,66.4800033569336,66.5,66.5,4754600
2021-01-27,65.43000030517578,68.52999877929688,64.33999633789062,66.18000030517578,66.18000030517578,4557600
2021-01-28,69.29000091552734,70.58000183105469,67.44999694824219,69.05000305175781,69.05000305175781,5089900
2021-01-29,68.6500015258789,69.33000183105469,64.26000213623047,65.0,65.0,5937800
2021-02-01,65.94999694824219,66.55000305175781,64.66000366210938,65.75,65.75,3547900
2021-02-02,67.16999816894531,68.91000366210938,65.83999633789062,68.68000030517578,68.68000030517578,3839200
2021-02-03,69.0,70.02999877929688,68.30999755859375,69.41999816894531,69.41999816894531,2907700
2021-02-04,70.4000015258789,71.87000274658203,69.87999725341797,70.83999633789062,70.83999633789062,3588800
2021-02-05,71.66999816894531,72.98999786376953,71.02999877929688,71.58000183105469,71.58000183105469,3131300
2021-02-08,72.5,72.5,70.58000183105469,70.69999694824219,70.69999694824219,2701200
2021-02-09,70.75,70.75,68.30999755859375,68.88999938964844,68.88999938964844,3017000
2021-02-10,69.25,70.69000244140625,68.54000091552734,68.7699966430664,68.7699966430664,4418300
2021-02-11,69.0,69.83000183105469,67.41000366210938,67.98999786376953,67.98999786376953,3277700
2021-02-12,66.66000366210938,68.30000305175781,66.6500015258789,67.62999725341797,67.62999725341797,3173500
2021-02-16,69.0,74.76000213623047,68.37999725341797,74.19999694824219,74.19999694824219,9398900
2021-02-17,73.36000061035156,76.6500015258789,72.48999786376953,75.11000061035156,75.11000061035156,5978000
2021-02-18,74.30999755859375,75.9800033569336,72.9000015258789,75.12000274658203,75.12000274658203,3583600
2021-02-19,76.62000274658203,79.7300033569336,76.5,78.87000274658203,78.87000274658203,5659900
2021-02-22,79.56999969482422,88.75,79.01000213623047,86.2300033569336,86.2300033569336,15159300
2021-02-23,87.30999755859375,90.47000122070312,82.7699966430664,90.05000305175781,90.05000305175781,10128200
2021-02-24,91.66999816894531,97.08000183105469,91.62000274658203,96.66000366210938,96.66000366210938,9811100
2021-02-25,98.01000213623047,99.23999786376953,88.51000213623047,91.62999725341797,91.62999725341797,10355800
2021-02-26,91.0,94.2300033569336,89.2699966430664,93.2699966430664,93.2699966430664,5564400
2021-03-01,92.77999877929688,93.12000274658203,89.70999908447266,91.3499984741211,91.3499984741211,14470200
2021-03-02,92.69999694824219,95.5,91.98999786376953,93.62000274658203,93.62000274658203,19538300
2021-03-03,94.02999877929688,97.36000061035156,93.93000030517578,94.4800033569336,94.4800033569336,8771600
2021-03-04,96.13999938964844,96.37999725341797,87.88999938964844,91.61000061035156,91.61000061035156,6512100
2021-03-05,89.91000366210938,90.55000305175781,80.55000305175781,86.51000213623047,86.51000213623047,9546100
2021-03-08,87.98999786376953,89.61000061035156,85.23999786376953,87.91000366210938,87.91000366210938,4828500
2021-03-09,89.0,90.25,85.4000015258789,89.55999755859375,89.55999755859375,3774800
2021-03-10,90.0,92.08999633789062,86.45999908447266,87.31999969482422,87.31999969482422,5553700
2021-03-11,88.55999755859375,89.66999816894531,86.30000305175781,87.98999786376953,87.98999786376953,4751600
2021-03-12,87.7300033569336,90.31999969482422,87.6500015258789,90.22000122070312,90.22000122070312,3922600
2021-03-15,92.25,96.9000015258789,92.0,94.55000305175781,94.55000305175781,7997300
2021-03-16,93.51000213623047,94.0,88.33999633789062,89.5199966430664,89.5199966430664,5421100
2021-03-17,89.55999755859375,91.44999694824219,87.91999816894531,91.44999694824219,91.44999694824219,3985800
2021-03-18,91.62999725341797,92.16000366210938,88.22000122070312,88.41000366210938,88.41000366210938,4037300
2021-03-19,88.76000213623047,91.04000091552734,86.52999877929688,90.72000122070312,90.72000122070312,6079500
2021-03-22,89.45999908447266,90.26000213623047,87.8499984741211,88.9000015258789,88.9000015258789,3828000
2021-03-23,87.38999938964844,88.05999755859375,83.04000091552734,83.9000015258789,83.9000015258789,6076400
2021-03-24,86.0,89.0999984741211,80.55999755859375,81.58000183105469,81.58000183105469,8644500
2021-03-25,80.0,84.25,78.86000061035156,83.44999694824219,83.44999694824219,4898100
2021-03-26,84.95999908447266,86.33000183105469,81.68000030517578,84.55999755859375,84.55999755859375,3321400
2021-03-29,84.6500015258789,85.19999694824219,81.5999984741211,82.87000274658203,82.87000274658203,2536100
2021-03-30,83.13999938964844,85.97000122070312,83.05999755859375,85.3499984741211,85.3499984741211,2715700
2021-03-31,85.12999725341797,86.83999633789062,84.44000244140625,85.61000061035156,85.61000061035156,3189700
2021-04-01,86.5,87.81999969482422,85.4800033569336,86.66999816894531,86.66999816894531,2397600
2021-04-05,89.44000244140625,91.30000305175781,88.72000122070312,89.1500015258789,89.1500015258789,4770900
2021-04-06,89.1500015258789,92.30000305175781,88.58000183105469,90.76000213623047,90.76000213623047,3563100
2021-04-07,93.0,95.30000305175781,90.9000015258789,91.04000091552734,91.04000091552734,5531500
2021-04-08,90.93000030517578,90.93000030517578,87.43000030517578,89.79000091552734,89.79000091552734,4802300
2021-04-09,89.37999725341797,90.47000122070312,88.66999816894531,89.87999725341797,89.87999725341797,2348800
2021-04-12,89.02999877929688,89.02999877929688,85.7300033569336,87.05999755859375,87.05999755859375,3545300
2021-04-13,84.87999725341797,86.8499984741211,83.5999984741211,86.52999877929688,86.52999877929688,3996000
2021-04-14,86.75,88.7300033569336,86.36000061035156,86.52999877929688,86.52999877929688,2276300
2021-04-15,87.06999969482422,87.08000183105469,83.8499984741211,84.5,84.5,3444500
2021-04-16,85.2300033569336,86.81999969482422,84.69999694824219,85.38999938964844,85.38999938964844,2459100
2021-04-19,85.12000274658203,85.73999786376953,83.41000366210938,83.77999877929688,83.77999877929688,2564200
2021-04-20,83.0,83.01000213623047,79.02999877929688,81.06999969482422,81.06999969482422,4626900
2021-04-21,81.1500015258789,84.72000122070312,80.05000305175781,84.69000244140625,84.69000244140625,3265900
2021-04-22,84.4000015258789,86.55000305175781,83.61000061035156,84.18000030517578,84.18000030517578,2982200
2021-04-23,84.6500015258789,85.95999908447266,83.27999877929688,85.80999755859375,85.80999755859375,2512100
2021-04-26,87.4000015258789,88.83999633789062,86.66999816894531,86.94000244140625,86.94000244140625,2229500
2021-04-27,87.01000213623047,88.22000122070312,85.81999969482422,87.62999725341797,87.62999725341797,2112200
2021-04-28,87.26000213623047,88.43000030517578,86.58999633789062,87.47000122070312,87.47000122070312,1943400
2021-04-29,90.05999755859375,92.44999694824219,84.72000122070312,84.9000015258789,84.9000015258789,6561300
2021-04-30,84.1500015258789,87.47000122070312,83.80999755859375,86.94999694824219,86.94999694824219,3741200
2021-05-03,87.45999908447266,88.69000244140625,86.69000244140625,87.91000366210938,87.91000366210938,2749100
2021-05-04,87.0,87.0999984741211,82.93000030517578,83.98999786376953,83.98999786376953,4689900
2021-05-05,84.08000183105469,84.80000305175781,82.4000015258789,83.0,83.0,3109800
2021-05-06,83.11000061035156,83.87000274658203,79.0199966430664,80.69999694824219,80.69999694824219,5478700
2021-05-07,81.08999633789062,84.55999755859375,80.44999694824219,84.29000091552734,84.29000091552734,3668900
2021-05-10,83.9000015258789,84.86000061035156,83.02999877929688,83.93000030517578,83.93000030517578,3584500
2021-05-11,81.37999725341797,82.97000122070312,79.83000183105469,81.27999877929688,81.27999877929688,3634800
2021-05-12,80.12000274658203,81.0,77.80000305175781,78.05000305175781,78.05000305175781,3686600
2021-05-13,78.83999633789062,79.98999786376953,76.12999725341797,78.45999908447266,78.45999908447266,3787800
2021-05-14,79.70999908447266,84.48999786376953,79.55000305175781,84.2699966430664,84.2699966430664,4401700
2021-05-17,84.0199966430664,84.76000213623047,82.70999908447266,84.54000091552734,84.54000091552734,2397600
2021-05-18,84.86000061035156,87.2699966430664,83.94999694824219,84.9800033569336,84.9800033569336,3451600
2021-05-19,82.55999755859375,84.05000305175781,81.55999755859375,83.98999786376953,83.98999786376953,2823700
2021-05-20,84.75,84.97000122070312,82.93000030517578,84.66000366210938,84.66000366210938,3146100
2021-05-21,85.4000015258789,85.87999725341797,82.68000030517578,82.81999969482422,82.81999969482422,3707200
2021-05-24,83.47000122070312,86.11000061035156,82.25,85.87000274658203,85.87000274658203,4098200
2021-05-25,87.0,90.63999938964844,86.98999786376953,89.0,89.0,7172000
2021-05-26,90.2300033569336,92.55999755859375,89.55999755859375,92.48999786376953,92.48999786376953,5894000
2021-05-27,92.87999725341797,95.12999725341797,92.70999908447266,94.76000213623047,94.76000213623047,5393400
2021-05-28,94.7300033569336,94.7300033569336,92.12999725341797,93.2699966430664,93.2699966430664,3786700
2021-06-01,94.94999694824219,97.54000091552734,94.91000366210938,96.25,96.25,3903500
2021-06-02,96.5,97.72000122070312,95.3499984741211,96.9800033569336,96.9800033569336,3576400
2021-06-03,96.0,96.11000061035156,93.91999816894531,94.72000122070312,94.72000122070312,3449800
2021-06-04,95.75,95.83000183105469,93.30000305175781,94.06999969482422,94.06999969482422,2721400
2021-06-07,94.62000274658203,96.16999816894531,94.23999786376953,94.4800033569336,94.4800033569336,3017200
2021-06-08,94.94999694824219,95.9800033569336,93.94000244140625,94.94999694824219,94.94999694824219,3253300
2021-06-09,95.31999969482422,95.47000122070312,92.55999755859375,92.79000091552734,92.79000091552734,2560300
2021-06-10,93.0,93.01000213623047,89.58999633789062,90.62999725341797,90.62999725341797,4126600
2021-06-11,88.44000244140625,90.7300033569336,88.13999938964844,90.08999633789062,90.08999633789062,3900100
2021-06-14,90.0,90.36000061035156,87.38999938964844,87.94999694824219,87.94999694824219,3047700
2021-06-15,88.41999816894531,88.95999908447266,86.69000244140625,86.93000030517578,86.93000030517578,2432900
2021-06-16,87.79000091552734,89.05000305175781,86.94999694824219,88.5199966430664,88.5199966430664,3330400
2021-06-17,88.2699966430664,89.81999969482422,85.97000122070312,86.41000366210938,86.41000366210938,3482800
2021-06-18,85.41000366210938,86.62999725341797,84.5,85.63999938964844,85.63999938964844,4091200
2021-06-21,86.20999908447266,87.52999877929688,84.95999908447266,87.4000015258789,87.4000015258789,2822900
2021-06-22,86.80000305175781,86.94000244140625,84.5199966430664,85.66000366210938,85.66000366210938,3118900
2021-06-23,85.70999908447266,86.83000183105469,85.70999908447266,86.16000366210938,86.16000366210938,1938500
2021-06-24,86.98999786376953,88.06999969482422,85.97000122070312,86.97000122070312,86.97000122070312,3585200
2021-06-25,87.30000305175781,89.88999938964844,86.73999786376953,89.22000122070312,89.22000122070312,5350300
2021-06-28,88.0,88.36000061035156,82.8499984741211,83.44999694824219,83.44999694824219,9627200
2021-06-29,83.51000213623047,84.7699966430664,82.43000030517578,83.0,83.0,5372500
2021-06-30,83.43000030517578,85.38999938964844,82.80000305175781,85.27999877929688,85.27999877929688,3732600
2021-07-01,85.9000015258789,87.0999984741211,85.33000183105469,85.88999938964844,85.88999938964844,2581700
2021-07-02,86.36000061035156,86.36000061035156,84.97000122070312,86.04000091552734,86.04000091552734,2258700
2021-07-06,87.5,87.81999969482422,82.58000183105469,82.97000122070312,82.97000122070312,4788200
2021-07-07,82.41000366210938,83.43000030517578,80.30000305175781,80.45999908447266,80.45999908447266,5203700
2021-07-08,78.44999694824219,80.5199966430664,77.11000061035156,79.44999694824219,79.44999694824219,4500500
2021-07-09,80.37000274658203,82.54000091552734,79.79000091552734,82.33000183105469,82.33000183105469,2876800
2021-07-12,81.2300033569336,81.98999786376953,80.0199966430664,81.54000091552734,81.54000091552734,2414900
2021-07-13,80.48999786376953,80.62999725341797,78.43000030517578,78.51000213623047,78.51000213623047,2888900
2021-07-14,79.0,79.9000015258789,75.97000122070312,76.19999694824219,76.19999694824219,4095400
2021-07-15,75.0999984741211,75.62000274658203,72.37999725341797,74.20999908447266,74.20999908447266,6498100
2021-07-16,75.88999938964844,76.4800033569336,72.0199966430664,72.38999938964844,72.38999938964844,5115500
2021-07-19,68.93000030517578,70.83000183105469,66.9000015258789,69.51000213623047,69.51000213623047,10445500
2021-07-20,69.5999984741211,75.30999755859375,69.3499984741211,74.88999938964844,74.88999938964844,7762900
2021-07-21,75.62999725341797,79.16000366210938,75.62999725341797,78.9000015258789,78.9000015258789,7363200
2021-07-22,78.0,78.36000061035156,76.30000305175781,77.76000213623047,77.76000213623047,4791600
2021-07-23,78.04000091552734,78.86000061035156,76.95999908447266,77.72000122070312,77.72000122070312,4575200
2021-07-26,77.43000030517578,80.88999938964844,77.08999633789062,80.87999725341797,80.87999725341797,4651600
2021-07-27,79.95999908447266,80.91999816894531,78.98999786376953,80.55999755859375,80.55999755859375,3946900
2021-07-28,81.12999725341797,81.7699966430664,78.06999969482422,80.08999633789062,80.08999633789062,2933700
2021-07-29,80.94000244140625,82.12000274658203,79.93000030517578,80.0199966430664,80.0199966430664,3356200
2021-07-30,78.7300033569336,79.47000122070312,76.41000366210938,76.87000274658203,76.87000274658203,5976800
2021-08-02,76.97000122070312,79.33000183105469,75.08000183105469,75.4800033569336,75.4800033569336,5211900
2021-08-03,75.0999984741211,75.16999816894531,71.79000091552734,74.48999786376953,74.48999786376953,6002300
2021-08-04,73.1500015258789,74.2300033569336,70.73999786376953,72.6500015258789,72.6500015258789,7719100
2021-08-05,72.5999984741211,78.43000030517578,72.56999969482422,78.0999984741211,78.0999984741211,6755800
2021-08-06,78.76000213623047,79.08000183105469,76.5199966430664,78.91999816894531,78.91999816894531,4227100
2021-08-09,78.2699966430664,78.45999908447266,75.79000091552734,77.38999938964844,77.38999938964844,3299800
2021-08-10,77.63999938964844,81.3499984741211,77.22000122070312,80.75,80.75,3798200
2021-08-11,79.8499984741211,82.0,78.61000061035156,81.79000091552734,81.79000091552734,4295800
2021-08-12,81.58999633789062,81.6500015258789,78.8499984741211,80.33999633789062,80.33999633789062,2603400
2021-08-13,80.08999633789062,80.38999938964844,78.22000122070312,78.88999938964844,78.88999938964844,2967800
2021-08-16,77.95999908447266,78.73999786376953,76.05000305175781,78.43000030517578,78.43000030517578,2678600
2021-08-17,77.05000305175781,77.38999938964844,75.19000244140625,76.0199966430664,76.0199966430664,2845200
2021-08-18,75.75,78.58999633789062,74.4000015258789,77.20999908447266,77.20999908447266,3814100
2021-08-19,76.0,76.77999877929688,73.51000213623047,76.5,76.5,5516500
2021-08-20,76.18000030517578,78.37999725341797,76.01000213623047,78.20999908447266,78.20999908447266,3811900
2021-08-23,79.16999816894531,80.97000122070312,78.8499984741211,80.25,80.25,4642100
2021-08-24,81.0,83.54000091552734,81.0,82.86000061035156,82.86000061035156,5131000
2021-08-25,82.94999694824219,84.2300033569336,81.19999694824219,83.41000366210938,83.41000366210938,3812200
2021-08-26,82.88999938964844,83.30000305175781,80.18000030517578,80.81999969482422,80.81999969482422,3310400
2021-08-27,81.04000091552734,83.69999694824219,80.7699966430664,83.26000213623047,83.26000213623047,3203000
2021-08-30,83.70999908447266,83.80000305175781,81.19000244140625,81.88999938964844,81.88999938964844,2942400
2021-08-31,81.55000305175781,83.41999816894531,81.44999694824219,82.7300033569336,82.7300033569336,2923600
2021-09-01,83.44000244140625,83.79000091552734,81.88999938964844,82.23999786376953,82.23999786376953,3513900
2021-09-02,82.61000061035156,83.94999694824219,80.7699966430664,82.93000030517578,82.93000030517578,4047300
2021-09-03,82.51000213623047,82.88999938964844,78.69000244140625,79.43000030517578,79.43000030517578,5111200
2021-09-07,78.0,81.70999908447266,77.41999816894531,81.44999694824219,81.44999694824219,4218700
2021-09-08,81.44000244140625,82.68000030517578,79.7699966430664,80.29000091552734,80.29000091552734,2430600
2021-09-09,80.1500015258789,82.94000244140625,79.87999725341797,81.6500015258789,81.6500015258789,2797600
2021-09-10,82.44000244140625,83.29000091552734,81.47000122070312,81.55999755859375,81.55999755859375,3082000
2021-09-13,82.3499984741211,84.69000244140625,80.12999725341797,83.83999633789062,83.83999633789062,4024300
2021-09-14,83.54000091552734,84.91999816894531,81.97000122070312,82.41999816894531,82.41999816894531,2539200
2021-09-15,82.0,83.55000305175781,80.7300033569336,83.26000213623047,83.26000213623047,2192300
2021-09-16,83.05999755859375,83.75,82.29000091552734,82.54000091552734,82.54000091552734,2282300
2021-09-17,82.5199966430664,84.83999633789062,82.5199966430664,83.79000091552734,83.79000091552734,5422400
2021-09-20,81.69000244140625,83.37999725341797,80.75,82.95999908447266,82.95999908447266,3457100
2021-09-21,83.7699966430664,84.88999938964844,82.2300033569336,82.91999816894531,82.91999816894531,2975500
2021-09-22,83.30000305175781,86.19000244140625,83.30000305175781,85.33000183105469,85.33000183105469,4821200
2021-09-23,86.62999725341797,89.2300033569336,86.2699966430664,88.16000366210938,88.16000366210938,5090500
2021-09-24,88.16000366210938,91.31999969482422,87.80000305175781,90.69000244140625,90.69000244140625,5984100
2021-09-27,91.95999908447266,95.2300033569336,91.83999633789062,92.41000366210938,92.41000366210938,6276600
2021-09-28,92.08000183105469,94.62000274658203,91.68000030517578,91.97000122070312,91.97000122070312,4014400
2021-09-29,92.44999694824219,92.93000030517578,90.1500015258789,90.66999816894531,90.66999816894531,3248000
2021-09-30,90.31999969482422,90.5199966430664,88.2699966430664,88.94999694824219,88.94999694824219,3201000
2021-10-01,92.30000305175781,93.91999816894531,91.43000030517578,92.33000183105469,92.33000183105469,5114400
2021-10-04,92.02999877929688,93.19000244140625,90.38999938964844,91.05999755859375,91.05999755859375,3290100
2021-10-05,91.75,92.55000305175781,90.41000366210938,91.01000213623047,91.01000213623047,2253100
2021-10-06,89.33000183105469,90.72000122070312,88.43000030517578,90.06999969482422,90.06999969482422,2423200
2021-10-07,90.88999938964844,90.88999938964844,88.52999877929688,88.79000091552734,88.79000091552734,3003000
2021-10-08,89.16999816894531,90.05000305175781,87.58999633789062,87.7300033569336,87.7300033569336,2564400
2021-10-11,87.51000213623047,88.72000122070312,86.5,87.31999969482422,87.31999969482422,2253300
2021-10-12,87.44999694824219,89.23999786376953,87.02999877929688,88.66999816894531,88.66999816894531,2997500
2021-10-13,88.5,88.5999984741211,86.44000244140625,86.7300033569336,86.7300033569336,2753200
2021-10-14,87.33000183105469,88.13999938964844,86.73999786376953,86.9000015258789,86.9000015258789,2070400
2021-10-15,87.55999755859375,88.5999984741211,86.2699966430664,86.31999969482422,86.31999969482422,3269000
2021-10-18,86.19000244140625,86.62000274658203,84.58999633789062,85.87999725341797,85.87999725341797,2428800
2021-10-19,85.9800033569336,85.9800033569336,84.0999984741211,84.47000122070312,84.47000122070312,2912800
2021-10-20,84.5,85.41999816894531,83.62000274658203,83.91000366210938,83.91000366210938,2365800
2021-10-21,84.11000061035156,84.91999816894531,83.20999908447266,83.7300033569336,83.7300033569336,1793400
2021-10-22,83.23999786376953,84.87000274658203,82.86000061035156,84.62999725341797,84.62999725341797,2315800
2021-10-25,84.58000183105469,85.5999984741211,84.04000091552734,84.91000366210938,84.91000366210938,1907100
2021-10-26,86.2699966430664,86.75,84.37999725341797,84.41999816894531,84.41999816894531,2231400
2021-10-27,84.69999694824219,85.12999725341797,83.41000366210938,83.48999786376953,83.48999786376953,1987700
2021-10-28,83.41000366210938,84.7699966430664,82.5199966430664,84.25,84.25,1895700
2021-10-29,84.0,86.30999755859375,83.52999877929688,84.43000030517578,84.43000030517578,3363800
2021-11-01,84.43000030517578,88.41999816894531,83.94999694824219,88.27999877929688,88.27999877929688,3315800
2021-11-02,87.73999786376953,88.55999755859375,86.4000015258789,87.77999877929688,87.77999877929688,2156700
2021-11-03,87.16999816894531,90.33999633789062,86.75,89.7699966430664,89.7699966430664,2829000
2021-11-04,90.26000213623047,90.87999725341797,88.19999694824219,88.7300033569336,88.7300033569336,1782800
2021-11-05,93.54000091552734,98.05000305175781,93.38999938964844,96.66999816894531,96.66999816894531,10281300
2021-11-08,97.33999633789062,98.2699966430664,93.2300033569336,93.70999908447266,93.70999908447266,4918300
2021-11-09,92.18000030517578,93.0,90.44000244140625,91.3499984741211,91.3499984741211,3738600
2021-11-10,90.05999755859375,91.5,87.8499984741211,88.75,88.75,2739600
2021-11-11,89.0,89.06999969482422,86.16999816894531,86.30000305175781,86.30000305175781,2759500
2021-11-12,86.33999633789062,86.63999938964844,83.47000122070312,84.56999969482422,84.56999969482422,3904200
2021-11-15,85.19999694824219,86.93000030517578,85.01000213623047,85.26000213623047,85.26000213623047,3021200
2021-11-16,85.0,85.05999755859375,82.80000305175781,83.33999633789062,83.33999633789062,3514100
2021-11-17,82.94999694824219,84.0,82.0199966430664,83.2699966430664,83.2699966430664,2417100
2021-11-18,83.75,83.95999908447266,82.08000183105469,82.94000244140625,82.94000244140625,2285800
2021-11-19,82.0,82.0199966430664,78.69999694824219,80.47000122070312,80.47000122070312,4430500
2021-11-22,81.0,81.81999969482422,78.9000015258789,79.2699966430664,79.2699966430664,3096500
2021-11-23,79.95999908447266,80.47000122070312,78.25,78.83999633789062,78.83999633789062,2262600
2021-11-24,78.18000030517578,79.94999694824219,77.0999984741211,78.33999633789062,78.33999633789062,2147700
2021-11-26,71.02999877929688,71.52999877929688,67.91999816894531,67.9800033569336,67.9800033569336,10722900
2021-11-29,72.12999725341797,72.5199966430664,68.05999755859375,69.88999938964844,69.88999938964844,7839900
2021-11-30,68.77999877929688,70.16000366210938,66.87999725341797,69.81999969482422,69.81999969482422,8624200
2021-12-01,71.01000213623047,72.37999725341797,64.19999694824219,64.2699966430664,64.2699966430664,9692100
2021-12-02,66.0,69.30000305175781,64.25,68.87999725341797,68.87999725341797,7070300
2021-12-03,68.0,69.11000061035156,66.16999816894531,66.76000213623047,66.76000213623047,4664800