Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,62.560001373291016,63.29999923706055,61.7599983215332,62.349998474121094,60.210060119628906,1701800
2020-07-27,61.810001373291016,62.91999816894531,60.75,62.849998474121094,60.692893981933594,2145700
2020-07-28,62.369998931884766,63.45000076293945,62.33000183105469,63.09000015258789,60.92466354370117,2390300
2020-07-29,63.02000045776367,64.5199966430664,62.36000061035156,64.38999938964844,62.18004608154297,1532100
2020-07-30,63.09000015258789,63.5099983215332,62.16999816894531,63.5,61.320587158203125,2007400
2020-07-31,63.33000183105469,63.90999984741211,62.939998626708984,63.790000915527344,61.60063552856445,2304300
2020-08-03,64.01000213623047,64.69999694824219,63.11000061035156,64.31999969482422,62.11244583129883,1646800
2020-08-04,64.3499984741211,64.94000244140625,64.12999725341797,64.91000366210938,62.68220138549805,1356300
2020-08-05,65.41999816894531,66.88999938964844,65.30000305175781,66.73999786376953,64.44938659667969,3316200
2020-08-06,66.70999908447266,67.2300033569336,65.86000061035156,66.54000091552734,64.25625610351562,1815100
2020-08-07,66.05000305175781,69.58999633789062,66.05000305175781,69.56999969482422,67.18225860595703,2290800
2020-08-10,69.72000122070312,70.06999969482422,68.69000244140625,69.87000274658203,67.47196197509766,1825800
2020-08-11,71.08999633789062,72.12999725341797,70.1500015258789,70.3499984741211,67.93549346923828,2105800
2020-08-12,71.52999877929688,71.95999908447266,69.81999969482422,71.18000030517578,68.73700714111328,1628800
2020-08-13,70.44999694824219,71.1500015258789,69.73999786376953,70.3499984741211,67.93549346923828,1718100
2020-08-14,69.94999694824219,71.0199966430664,69.94999694824219,70.52999877929688,68.10931396484375,874100
2020-08-17,70.3499984741211,70.38999938964844,68.80000305175781,69.20999908447266,66.8346176147461,1668700
2020-08-18,68.94999694824219,69.73999786376953,68.5999984741211,69.66999816894531,67.2788314819336,1512000
2020-08-19,69.7300033569336,70.68000030517578,69.51000213623047,70.44999694824219,68.03205108642578,2026000
2020-08-20,69.33000183105469,69.44000244140625,67.7300033569336,67.93000030517578,65.59854888916016,1877100
2020-08-21,67.7300033569336,68.19000244140625,67.2699966430664,67.55000305175781,65.2315902709961,1615900
2020-08-24,67.9000015258789,69.19999694824219,67.6500015258789,68.94000244140625,66.57388305664062,1887200
2020-08-25,69.56999969482422,70.05999755859375,68.87000274658203,69.06999969482422,66.69941711425781,1456200
2020-08-26,69.0,69.04000091552734,67.91000366210938,67.9800033569336,65.6468276977539,1504300
2020-08-27,68.08999633789062,69.70999908447266,68.08999633789062,69.25,66.87324523925781,1215500
2020-08-28,69.69000244140625,70.23999786376953,68.98999786376953,70.11000061035156,67.7037353515625,1257000
2020-08-31,69.93000030517578,69.93000030517578,68.06999969482422,68.08999633789062,65.75305938720703,1415500
2020-09-01,67.72000122070312,69.04000091552734,67.30999755859375,68.58000183105469,66.22624206542969,1656100
2020-09-02,68.5199966430664,70.2300033569336,68.2699966430664,69.87999725341797,67.48162078857422,3334900
2020-09-03,70.51000213623047,71.13999938964844,66.83999633789062,67.4000015258789,65.08673858642578,2656500
2020-09-04,68.73999786376953,69.7699966430664,67.01000213623047,68.3499984741211,66.00413513183594,3194600
2020-09-08,67.25,67.62999725341797,65.4000015258789,65.55000305175781,63.30023956298828,2112700
2020-09-09,66.16999816894531,66.48999786376953,65.76000213623047,65.79000091552734,63.5319938659668,3130400
2020-09-10,66.13999938964844,66.19999694824219,64.05000305175781,64.2300033569336,62.02553939819336,2635500
2020-09-11,64.12999725341797,66.20999908447266,63.869998931884766,64.91000366210938,62.68220138549805,2435300
2020-09-14,65.52999877929688,66.79000091552734,63.900001525878906,64.43000030517578,62.21867370605469,2920800
2020-09-15,64.7699966430664,64.7699966430664,62.52000045776367,63.20000076293945,61.030887603759766,1707100
2020-09-16,63.279998779296875,64.68000030517578,63.04999923706055,63.31999969482422,61.14677047729492,3820800
2020-09-17,62.220001220703125,63.15999984741211,62.099998474121094,62.369998931884766,60.229373931884766,3152200
2020-09-18,61.90999984741211,63.61000061035156,61.77000045776367,61.95000076293945,59.823787689208984,4285300
2020-09-21,60.5099983215332,61.369998931884766,58.790000915527344,59.91999816894531,57.863460540771484,3291200
2020-09-22,59.43000030517578,59.97999954223633,57.86000061035156,58.880001068115234,56.85915756225586,3397000
2020-09-23,59.119998931884766,59.79999923706055,57.650001525878906,57.77000045776367,55.787254333496094,1632700
2020-09-24,57.849998474121094,58.470001220703125,56.630001068115234,57.68000030517578,55.700340270996094,1279600
2020-09-25,57.02000045776367,58.61000061035156,56.75,58.5,56.4921989440918,1458600
2020-09-28,59.68000030517578,61.20000076293945,59.5,60.4900016784668,58.41389846801758,2130200
2020-09-29,60.279998779296875,60.59000015258789,59.2599983215332,59.88999938964844,57.83448791503906,1291000
2020-09-30,59.529998779296875,60.34000015258789,58.72999954223633,59.33000183105469,57.795528411865234,2789900
2020-10-01,59.7599983215332,60.060001373291016,58.04999923706055,58.75,57.23052978515625,2420100
2020-10-02,57.84000015258789,59.880001068115234,57.599998474121094,59.68000030517578,58.136474609375,1847200
2020-10-05,60.099998474121094,61.66999816894531,60.099998474121094,61.38999938964844,59.80224609375,1337100
2020-10-06,61.9900016784668,62.959999084472656,60.720001220703125,61.02000045776367,59.44181823730469,1587800
2020-10-07,61.459999084472656,63.720001220703125,61.459999084472656,63.40999984741211,61.77000427246094,1877700
2020-10-08,63.83000183105469,65.05000305175781,63.470001220703125,65.0,63.31888198852539,1714200
2020-10-09,66.05000305175781,67.30999755859375,65.63999938964844,66.43000030517578,64.71189880371094,2859300
2020-10-12,66.29000091552734,67.63999938964844,65.7300033569336,67.22000122070312,65.4814682006836,1729100
2020-10-13,67.19000244140625,67.3499984741211,65.7699966430664,66.08999633789062,64.38069152832031,2127800
2020-10-14,66.52999877929688,67.29000091552734,65.95999908447266,66.02999877929688,64.32223510742188,1611300
2020-10-15,65.05999755859375,67.08000183105469,65.04000091552734,66.94999694824219,65.21844482421875,2169700
2020-10-16,67.0199966430664,67.75,64.72000122070312,66.58000183105469,64.85801696777344,3625100
2020-10-19,66.75,66.91999816894531,64.16999816894531,64.3499984741211,62.685691833496094,2145800
2020-10-20,65.0,65.95999908447266,64.45999908447266,64.58000183105469,62.90974807739258,1723900
2020-10-21,64.25,65.04000091552734,63.93000030517578,64.0,62.34474182128906,1831400
2020-10-22,64.23999786376953,65.62999725341797,63.81999969482422,65.5999984741211,63.903358459472656,1696500
2020-10-23,66.22000122070312,66.51000213623047,65.0,65.30999755859375,63.6208610534668,981000
2020-10-26,64.44000244140625,64.44000244140625,62.47999954223633,63.5099983215332,61.86741638183594,1371100
2020-10-27,63.13999938964844,63.529998779296875,61.619998931884766,61.650001525878906,60.05552291870117,1754600
2020-10-28,60.540000915527344,61.029998779296875,58.31999969482422,58.47999954223633,56.967506408691406,2515600
2020-10-29,58.25,59.54999923706055,57.15999984741211,58.79999923706055,57.279232025146484,2409400
2020-10-30,58.560001373291016,58.97999954223633,57.41999816894531,58.900001525878906,57.376651763916016,2706100
2020-11-02,59.970001220703125,60.36000061035156,58.97999954223633,59.68000030517578,58.136474609375,2218300
2020-11-03,61.0,62.86000061035156,60.88999938964844,62.380001068115234,60.76664352416992,1969100
2020-11-04,60.810001373291016,62.209999084472656,59.470001220703125,60.41999816894531,58.857337951660156,1920700
2020-11-05,61.0,63.84000015258789,60.95000076293945,62.83000183105469,61.20500183105469,1625400
2020-11-06,62.869998931884766,62.939998626708984,62.0,62.22999954223633,60.620521545410156,1255800
2020-11-09,67.48999786376953,71.18000030517578,67.41000366210938,70.0999984741211,68.28697204589844,3046500
2020-11-10,70.55000305175781,70.63999938964844,69.19999694824219,70.05000305175781,68.23827362060547,1845000
2020-11-11,71.08000183105469,71.41999816894531,67.81999969482422,68.4800033569336,66.7088851928711,2064800
2020-11-12,67.51000213623047,68.83000183105469,66.06999969482422,66.9000015258789,65.16974639892578,1853500
2020-11-13,67.79000091552734,69.01000213623047,67.44000244140625,68.5199966430664,66.74784088134766,1317400
2020-11-16,70.5,70.5,68.77999877929688,69.80999755859375,68.00447845458984,1935000
2020-11-17,68.44999694824219,70.58000183105469,68.2300033569336,70.55999755859375,68.73507690429688,1318300
2020-11-18,70.5199966430664,71.62000274658203,69.16999816894531,69.18000030517578,67.3907699584961,1567300
2020-11-19,69.26000213623047,69.9800033569336,68.4800033569336,69.2699966430664,67.47843933105469,1225000
2020-11-20,68.5,68.97000122070312,67.80000305175781,67.94999694824219,66.19258117675781,1324500
2020-11-23,68.72000122070312,70.69999694824219,68.44000244140625,70.55999755859375,68.73507690429688,1221000
2020-11-24,72.0199966430664,74.52999877929688,71.4000015258789,73.41999816894531,71.52111053466797,1574100
2020-11-25,72.7300033569336,72.7300033569336,71.31999969482422,72.23999786376953,70.37162780761719,1108900
2020-11-27,72.01000213623047,72.5999984741211,71.5199966430664,71.58999633789062,69.73843383789062,591000
2020-11-30,72.0199966430664,72.51000213623047,70.1500015258789,70.4800033569336,68.65715026855469,2625000
2020-12-01,72.0999984741211,72.94999694824219,71.16999816894531,72.26000213623047,70.39112091064453,1756000
2020-12-02,72.23999786376953,74.12000274658203,72.0,74.05999755859375,72.14456176757812,2011800
2020-12-03,74.30000305175781,74.70999908447266,73.68000030517578,73.87999725341797,71.9692153930664,2073300
2020-12-04,74.12999725341797,76.43000030517578,74.12999725341797,76.37999725341797,74.40455627441406,2130200
2020-12-07,75.75,76.3499984741211,75.08000183105469,75.95999908447266,73.99542236328125,2279000
2020-12-08,75.2300033569336,76.83000183105469,75.16000366210938,75.83999633789062,73.87852478027344,1852000
2020-12-09,76.5199966430664,77.30999755859375,72.27999877929688,72.76000213623047,70.87818908691406,4151500
2020-12-10,72.18000030517578,72.18000030517578,70.0999984741211,71.7300033569336,69.87482452392578,4203900
2020-12-11,70.5999984741211,75.11000061035156,69.37000274658203,72.80000305175781,70.91715240478516,5707800
2020-12-14,73.66999816894531,73.73999786376953,70.58000183105469,70.69999694824219,68.87145233154297,2215900
2020-12-15,71.81999969482422,72.48999786376953,70.58999633789062,71.79000091552734,69.93327331542969,1573200
2020-12-16,71.6500015258789,71.91000366210938,70.87999725341797,71.19999694824219,69.35852813720703,3391200
2020-12-17,71.58000183105469,71.58999633789062,70.5,70.73999786376953,68.9104232788086,3558700
2020-12-18,70.26000213623047,71.25,70.0199966430664,70.66000366210938,68.8324966430664,4201700
2020-12-21,70.69999694824219,72.2699966430664,68.80000305175781,70.33999633789062,68.52076721191406,5216400
2020-12-22,70.33999633789062,70.94000244140625,69.83999633789062,70.19000244140625,68.3746566772461,5568400
2020-12-23,70.5199966430664,72.47000122070312,70.5199966430664,71.58000183105469,69.72870635986328,2694400
2020-12-24,72.0199966430664,72.0199966430664,70.80000305175781,71.77999877929688,69.92353057861328,665800
2020-12-28,72.37000274658203,72.88999938964844,71.44999694824219,72.12000274658203,70.2547378540039,1738900
2020-12-29,72.5199966430664,72.80999755859375,71.7300033569336,71.94000244140625,70.07938385009766,1168700
2020-12-30,71.76000213623047,72.91999816894531,71.76000213623047,72.41999816894531,70.54698181152344,909900
2020-12-31,71.93000030517578,72.91000366210938,71.47000122070312,72.77999877929688,71.41041564941406,951000
2021-01-04,73.33999633789062,73.54000091552734,71.0199966430664,72.25,70.89038848876953,1441000
2021-01-05,69.7699966430664,72.91000366210938,69.62999725341797,72.68000030517578,71.31229400634766,1730500
2021-01-06,74.87000274658203,78.58000183105469,74.61000061035156,77.62999725341797,76.16914367675781,3674600
2021-01-07,78.44999694824219,79.30000305175781,77.62000274658203,77.7300033569336,76.26726531982422,1810400
2021-01-08,77.7300033569336,78.29000091552734,76.12000274658203,77.12999725341797,75.67855834960938,1773600
2021-01-11,76.12000274658203,78.3499984741211,75.52999877929688,78.13999938964844,76.6695556640625,1999900
2021-01-12,78.69999694824219,80.70999908447266,78.19000244140625,80.41999816894531,78.90664672851562,2391400
2021-01-13,80.19999694824219,81.08000183105469,78.52999877929688,78.66000366210938,77.17976379394531,2039300
2021-01-14,79.37999725341797,79.9800033569336,78.66999816894531,79.58000183105469,78.08245086669922,2111500
2021-01-15,78.27999877929688,78.73999786376953,76.43000030517578,77.18000030517578,75.72761535644531,2502400
2021-01-19,75.1500015258789,79.36000061035156,74.06999969482422,78.4000015258789,76.9246597290039,5215200
2021-01-20,78.66000366210938,78.79000091552734,76.11000061035156,76.63999938964844,75.1977767944336,3542800
2021-01-21,76.73999786376953,77.02999877929688,74.5199966430664,74.58000183105469,73.17654418945312,2562600
2021-01-22,73.45999908447266,74.75,73.22000122070312,74.16999816894531,72.77425384521484,3920300
2021-01-25,73.18000030517578,73.52999877929688,72.18000030517578,72.55000305175781,71.18474578857422,2066900
2021-01-26,73.16000366210938,73.54000091552734,72.26000213623047,72.62999725341797,71.26323699951172,1727000
2021-01-27,71.23999786376953,71.48999786376953,69.86000061035156,70.13999938964844,68.8200912475586,2445900
2021-01-28,71.2699966430664,72.45999908447266,70.66000366210938,71.62999725341797,70.28205108642578,2485100
2021-01-29,71.19999694824219,71.97000122070312,69.0199966430664,70.0,68.68273162841797,2490800
2021-02-01,70.55999755859375,70.95999908447266,69.83999633789062,70.25,68.92802429199219,2300800
2021-02-02,71.19000244140625,71.72000122070312,70.76000213623047,70.80000305175781,69.4676742553711,2928600
2021-02-03,70.8499984741211,72.58000183105469,70.69999694824219,71.5999984741211,70.25262451171875,3217700
2021-02-04,72.0999984741211,73.91000366210938,72.01000213623047,73.79000091552734,72.40141296386719,2478500
2021-02-05,74.41999816894531,75.19000244140625,74.16000366210938,74.7699966430664,73.36296081542969,1844600
2021-02-08,75.26000213623047,76.16999816894531,74.80999755859375,76.06999969482422,74.63849639892578,1893700
2021-02-09,76.04000091552734,76.33999633789062,75.3499984741211,75.83999633789062,74.41283416748047,1942900
2021-02-10,76.22000122070312,76.3499984741211,73.9800033569336,74.08999633789062,72.69576263427734,2051800
2021-02-11,74.37999725341797,74.44000244140625,72.12000274658203,72.91999816894531,71.54777526855469,4342700
2021-02-12,72.62000274658203,73.69000244140625,72.4000015258789,73.5,72.11686706542969,4365800
2021-02-16,73.98999786376953,76.37000274658203,73.5,75.45999908447266,74.03998565673828,6137800
2021-02-17,75.45999908447266,76.0,74.5,75.16000366210938,73.74563598632812,3030700
2021-02-18,74.61000061035156,75.05000305175781,73.70999908447266,74.69999694824219,73.29428100585938,1534100
2021-02-19,75.29000091552734,76.08999633789062,71.76000213623047,71.93000030517578,70.57640838623047,5675300
2021-02-22,71.44000244140625,74.69999694824219,71.37000274658203,73.54000091552734,72.15611267089844,3820800
2021-02-23,74.38999938964844,75.56999969482422,73.7699966430664,74.05999755859375,72.66632843017578,3465800
2021-02-24,74.12999725341797,77.44000244140625,74.11000061035156,76.81999969482422,75.37439727783203,4874900
2021-02-25,77.7699966430664,78.25,74.0199966430664,74.26000213623047,72.86256408691406,3724700
2021-02-26,73.43000030517578,73.80000305175781,72.12999725341797,72.7699966430664,71.40060424804688,3589100
2021-03-01,74.61000061035156,77.61000061035156,74.30000305175781,76.73999786376953,75.2958984375,3397900
2021-03-02,76.94999694824219,77.9800033569336,76.36000061035156,77.02999877929688,75.58043670654297,2823700
2021-03-03,77.5,81.05000305175781,77.25,79.30999755859375,77.81753540039062,3635900
2021-03-04,79.37999725341797,80.1500015258789,77.5,78.19999694824219,76.7284164428711,5685900
2021-03-05,79.69000244140625,80.75,77.94000244140625,79.41999816894531,77.92546081542969,4087400
2021-03-08,80.38999938964844,81.81999969482422,79.48999786376953,80.5,78.98513793945312,2346400
2021-03-09,79.55000305175781,83.94000244140625,78.5,81.83999633789062,80.29991149902344,4520300
2021-03-10,82.41999816894531,83.9800033569336,82.41999816894531,83.23999786376953,81.67356872558594,3179500
2021-03-11,82.55000305175781,84.62999725341797,82.22000122070312,83.58000183105469,82.0071792602539,3566000
2021-03-12,84.83999633789062,85.77999877929688,83.76000213623047,83.80000305175781,82.2230453491211,3450000
2021-03-15,83.93000030517578,84.22000122070312,82.91000366210938,83.66999816894531,82.09548950195312,2387900
2021-03-16,83.4000015258789,84.0199966430664,82.72000122070312,83.6500015258789,82.07586669921875,3060000
2021-03-17,84.63999938964844,85.1500015258789,83.47000122070312,84.76000213623047,83.16497802734375,2157200
2021-03-18,85.81999969482422,87.88999938964844,85.08999633789062,85.25,83.645751953125,2906700
2021-03-19,84.48999786376953,84.93000030517578,82.7300033569336,84.16000366210938,82.5762710571289,5457000
2021-03-22,82.97000122070312,83.2699966430664,81.58000183105469,81.62000274658203,80.08406829833984,2232600
2021-03-23,80.87999725341797,81.4000015258789,79.06999969482422,79.37999725341797,77.88621520996094,1923900
2021-03-24,80.37000274658203,81.55000305175781,79.8499984741211,79.86000061035156,78.35718536376953,1646100
2021-03-25,79.86000061035156,82.61000061035156,78.87999725341797,82.37000274658203,80.81995391845703,2320700
2021-03-26,83.51000213623047,86.02999877929688,82.98999786376953,85.88999938964844,84.2737045288086,2806600
2021-03-29,84.54000091552734,86.05999755859375,83.72000122070312,85.33000183105469,83.72425079345703,1915000
2021-03-30,85.87000274658203,86.8499984741211,85.5,86.30999755859375,84.68580627441406,2782500
2021-03-31,85.43000030517578,85.95999908447266,84.0,84.01000213623047,82.92871856689453,2598800
2021-04-01,84.23999786376953,85.23999786376953,83.55999755859375,84.94999694824219,83.85662078857422,2567500
2021-04-05,85.81999969482422,86.4800033569336,85.0999984741211,85.4000015258789,84.30082702636719,3491900
2021-04-06,85.54000091552734,85.54000091552734,83.91000366210938,84.9800033569336,83.88623809814453,1729700
2021-04-07,85.66000366210938,85.76000213623047,84.5,84.73999786376953,83.64932250976562,1861200
2021-04-08,84.37000274658203,84.63999938964844,83.79000091552734,84.41000366210938,83.32357025146484,2568800
2021-04-09,85.11000061035156,86.5,85.11000061035156,86.47000122070312,85.3570556640625,1797400
2021-04-12,86.13999938964844,87.1500015258789,86.13999938964844,86.93000030517578,85.8111343383789,1115900
2021-04-13,86.41000366210938,86.52999877929688,85.33000183105469,85.75,84.64631652832031,1038300
2021-04-14,85.51000213623047,87.5199966430664,85.4000015258789,86.68000030517578,85.56434631347656,1219200
2021-04-15,86.80999755859375,87.05999755859375,85.7300033569336,86.51000213623047,85.39653778076172,2724600
2021-04-16,86.9800033569336,87.76000213623047,80.2300033569336,80.43000030517578,79.39479064941406,5681300
2021-04-19,80.16999816894531,81.0,78.52999877929688,80.88999938964844,79.84886932373047,3686200
2021-04-20,80.26000213623047,80.27999877929688,78.4800033569336,78.5999984741211,77.58834838867188,3539500
2021-04-21,77.81999969482422,80.19000244140625,76.91999816894531,80.13999938964844,79.10852813720703,2593700
2021-04-22,79.91999816894531,80.66999816894531,78.54000091552734,78.69999694824219,77.68705749511719,3217700
2021-04-23,78.87999725341797,81.47000122070312,78.44999694824219,81.11000061035156,80.06604766845703,2223800
2021-04-26,81.43000030517578,82.69999694824219,81.23999786376953,81.30000305175781,80.25360107421875,1796500
2021-04-27,81.08000183105469,82.30999755859375,80.94999694824219,82.23999786376953,81.1814956665039,1775500
2021-04-28,82.27999877929688,83.62000274658203,82.06999969482422,83.25,82.17849731445312,2006900
2021-04-29,83.91000366210938,84.44999694824219,82.86000061035156,83.4800033569336,82.4055404663086,3958700
2021-04-30,83.38999938964844,84.27999877929688,83.05999755859375,83.94999694824219,82.8694839477539,2087700
2021-05-03,84.55000305175781,85.29000091552734,83.48999786376953,84.68000030517578,83.590087890625,1433300
2021-05-04,84.44000244140625,85.05000305175781,83.25,84.8499984741211,83.75789642333984,2638900
2021-05-05,85.19999694824219,86.48999786376953,84.0999984741211,86.20999908447266,85.10040283203125,1616100
2021-05-06,86.62000274658203,87.55000305175781,85.66999816894531,87.33000183105469,86.20598602294922,2230700
2021-05-07,86.16000366210938,87.56999969482422,85.5,87.2300033569336,86.1072769165039,1731300
2021-05-10,87.79000091552734,89.27999877929688,87.58999633789062,87.83000183105469,86.69955444335938,2372200
2021-05-11,87.25,89.0199966430664,85.76000213623047,86.0999984741211,84.99181365966797,2684400
2021-05-12,87.02999877929688,87.7300033569336,84.75,84.87000274658203,83.77764892578125,2535900
2021-05-13,84.33000183105469,86.20999908447266,84.33000183105469,85.70999908447266,84.6068344116211,2015700
2021-05-14,85.88999938964844,87.19000244140625,85.81999969482422,86.75,85.6334457397461,1538100
2021-05-17,86.11000061035156,86.77999877929688,85.05000305175781,86.37999725341797,85.2682113647461,1508700
2021-05-18,86.22000122070312,86.66999816894531,84.55000305175781,84.63999938964844,83.55060577392578,2266000
2021-05-19,83.41000366210938,84.23999786376953,82.56999969482422,84.08999633789062,83.00768280029297,2356100
2021-05-20,84.06999969482422,84.80999755859375,83.4800033569336,84.20999908447266,83.12613677978516,1481100
2021-05-21,84.70999908447266,86.45999908447266,84.6500015258789,86.25,85.13988494873047,1620800
2021-05-24,86.48999786376953,86.86000061035156,85.88999938964844,86.41000366210938,85.2978286743164,1363600
2021-05-25,86.77999877929688,87.76000213623047,85.13999938964844,85.36000061035156,84.26134490966797,1562700
2021-05-26,85.8499984741211,87.01000213623047,85.08999633789062,86.29000091552734,85.17936706542969,2190100
2021-05-27,87.26000213623047,88.1500015258789,86.76000213623047,86.98999786376953,85.870361328125,2726900
2021-05-28,87.0,87.26000213623047,86.12000274658203,86.9800033569336,85.86048889160156,1846600
2021-06-01,88.30000305175781,88.72000122070312,87.4800033569336,87.9800033569336,86.84761810302734,1330600
2021-06-02,87.72000122070312,88.01000213623047,86.61000061035156,87.06999969482422,85.94933319091797,1753100
2021-06-03,86.94000244140625,87.73999786376953,86.55000305175781,87.08999633789062,85.96907043457031,1013800
2021-06-04,86.9000015258789,87.12000274658203,85.66000366210938,86.9000015258789,85.78152465820312,1402400
2021-06-07,87.25,87.26000213623047,86.37999725341797,86.41000366210938,85.2978286743164,1569800
2021-06-08,85.88999938964844,86.62999725341797,84.87000274658203,86.05999755859375,84.95232391357422,2224500
2021-06-09,85.5,85.6500015258789,84.5,84.56999969482422,83.48151397705078,1887200
2021-06-10,85.70999908447266,85.91000366210938,83.5999984741211,83.63999938964844,82.5634765625,1765100
2021-06-11,83.77999877929688,84.47000122070312,83.5,83.73999786376953,82.66219329833984,1829700
2021-06-14,83.5,85.55999755859375,83.04000091552734,84.79000091552734,83.69867706298828,3192900
2021-06-15,85.08000183105469,86.05000305175781,84.80999755859375,85.79000091552734,84.68580627441406,2226500
2021-06-16,85.5199966430664,88.69999694824219,84.93000030517578,87.20999908447266,86.08753204345703,4069100
2021-06-17,87.9800033569336,88.19000244140625,82.41999816894531,82.77999877929688,81.71454620361328,3718000
2021-06-18,80.97000122070312,81.7300033569336,78.62999725341797,78.8499984741211,77.83512115478516,6110400
2021-06-21,79.73999786376953,81.66999816894531,79.56999969482422,81.61000061035156,80.55960845947266,2088800
2021-06-22,81.69999694824219,81.80999755859375,80.19999694824219,80.69000244140625,79.65145111083984,1638700
2021-06-23,81.01000213623047,81.69999694824219,80.83999633789062,80.9800033569336,79.93771362304688,1391300
2021-06-24,81.30000305175781,82.2300033569336,80.69999694824219,81.86000061035156,80.80638885498047,1978000
2021-06-25,82.08000183105469,83.87000274658203,81.77999877929688,83.2300033569336,82.15876007080078,2350600
2021-06-28,82.80000305175781,83.3499984741211,81.61000061035156,82.0999984741211,81.04329681396484,1815900
2021-06-29,83.1500015258789,83.3499984741211,81.9000015258789,82.19999694824219,81.14201354980469,1655800
2021-06-30,81.16999816894531,82.41999816894531,80.94999694824219,82.27999877929688,81.7380599975586,1588700
2021-07-01,83.04000091552734,84.11000061035156,82.38999938964844,83.81999969482422,83.26791381835938,1591000
2021-07-02,83.81999969482422,84.45999908447266,83.62999725341797,84.30000305175781,83.74475860595703,2046300
2021-07-06,84.26000213623047,84.31999969482422,81.6500015258789,81.9000015258789,81.36056518554688,2336500
2021-07-07,81.38999938964844,81.95999908447266,80.43000030517578,81.4000015258789,80.86385345458984,1179000
2021-07-08,80.25,80.7699966430664,79.19000244140625,79.58999633789062,79.0657730102539,1563300
2021-07-09,81.56999969482422,84.29000091552734,81.47000122070312,84.11000061035156,83.5560073852539,2239300
2021-07-12,83.68000030517578,84.87999725341797,83.0,84.31999969482422,83.76461791992188,1313100
2021-07-13,84.30000305175781,84.83000183105469,83.0999984741211,83.5999984741211,83.04936218261719,1308100
2021-07-14,83.30999755859375,84.4800033569336,81.81999969482422,82.47000122070312,81.92681121826172,1776300
2021-07-15,81.41000366210938,82.98999786376953,81.04000091552734,81.97000122070312,81.43009948730469,2278400
2021-07-16,83.7300033569336,85.29000091552734,82.41999816894531,84.33999633789062,83.78448486328125,3925100
2021-07-19,82.2300033569336,82.80999755859375,79.4000015258789,79.62999725341797,79.10550689697266,2711500
2021-07-20,79.58999633789062,83.26000213623047,79.19000244140625,82.80999755859375,82.26456451416016,2044900
2021-07-21,83.88999938964844,85.45999908447266,83.69999694824219,85.12999725341797,84.56928253173828,1639800
2021-07-22,84.8499984741211,85.05000305175781,84.13999938964844,84.88999938964844,84.33086395263672,2296700
2021-07-23,86.0,86.58999633789062,84.76000213623047,85.3499984741211,84.78783416748047,1850100
2021-07-26,85.0199966430664,86.18000030517578,85.0199966430664,86.16000366210938,85.5925064086914,1587100
2021-07-27,85.41999816894531,86.63999938964844,84.80999755859375,85.69999694824219,85.13552856445312,1467900
2021-07-28,86.04000091552734,87.04000091552734,85.11000061035156,86.23999786376953,85.6719741821289,1294400
2021-07-29,86.9800033569336,88.4000015258789,86.30000305175781,87.95999908447266,87.38064575195312,1301000
2021-07-30,87.63999938964844,88.30999755859375,86.63999938964844,87.13999938964844,86.56604766845703,1398400
2021-08-02,87.87000274658203,89.29000091552734,86.7300033569336,87.01000213623047,86.43690490722656,1393500
2021-08-03,87.4000015258789,88.3499984741211,85.75,88.0199966430664,87.44024658203125,1324700
2021-08-04,87.06999969482422,87.72000122070312,86.5199966430664,86.58999633789062,86.01966857910156,1346900
2021-08-05,87.23999786376953,87.55000305175781,86.69999694824219,87.48999786376953,86.91374206542969,1335700
2021-08-06,89.0199966430664,90.5199966430664,88.54000091552734,90.0,89.40721130371094,1516600
2021-08-09,89.4000015258789,91.37000274658203,88.8499984741211,90.56999969482422,89.97345733642578,1013100
2021-08-10,90.33000183105469,91.7300033569336,90.16000366210938,91.27999877929688,90.67877960205078,1106500
2021-08-11,91.75,92.62999725341797,90.94999694824219,92.01000213623047,91.40397644042969,1233900
2021-08-12,91.62000274658203,91.98999786376953,90.83000183105469,91.45999908447266,90.85758972167969,1250100
2021-08-13,91.25,91.5999984741211,90.75,90.79000091552734,90.19200897216797,1280900
2021-08-16,89.95999908447266,90.51000213623047,89.02999877929688,90.05999755859375,89.46681213378906,1638300
2021-08-17,89.12000274658203,89.44000244140625,87.44999694824219,88.1500015258789,87.56939697265625,1637400
2021-08-18,87.77999877929688,89.05000305175781,87.1500015258789,87.3499984741211,86.77466583251953,1745800
2021-08-19,86.04000091552734,86.37999725341797,84.72000122070312,85.5,84.93685150146484,1644800
2021-08-20,85.43000030517578,86.27999877929688,85.02999877929688,86.08999633789062,85.52295684814453,1551900
2021-08-23,86.80000305175781,88.36000061035156,86.80000305175781,88.12000274658203,87.53959655761719,1189300
2021-08-24,88.58999633789062,89.97000122070312,88.29000091552734,89.56999969482422,88.98004150390625,1189700
2021-08-25,90.36000061035156,92.37999725341797,89.75,92.0,91.39403533935547,2741500
2021-08-26,92.08000183105469,92.76000213623047,91.48999786376953,92.5,91.8907470703125,2148200
2021-08-27,92.5199966430664,94.5199966430664,92.22000122070312,94.27999877929688,93.65901947021484,1509500
2021-08-30,94.55999755859375,94.63999938964844,92.11000061035156,92.51000213623047,91.90068054199219,1070300
2021-08-31,92.41999816894531,93.33000183105469,92.31999969482422,92.91000366210938,92.29804992675781,2270300
2021-09-01,93.12999725341797,93.12999725341797,91.61000061035156,91.87000274658203,91.264892578125,1614500
2021-09-02,92.2300033569336,92.95999908447266,91.9800033569336,92.69000244140625,92.07949829101562,1212900
2021-09-03,92.58000183105469,93.4000015258789,92.27999877929688,92.88999938964844,92.2781753540039,1873400
2021-09-07,92.86000061035156,92.87000274658203,88.44999694824219,89.43000030517578,88.8409652709961,4181700
2021-09-08,89.80000305175781,89.81999969482422,87.11000061035156,87.30999755859375,86.73492431640625,3881600
2021-09-09,87.0,89.5,86.52999877929688,87.88999938964844,87.31110382080078,2179500
2021-09-10,88.44000244140625,88.52999877929688,87.23999786376953,87.55999755859375,86.9832763671875,8363800
2021-09-13,88.25,88.95999908447266,87.44000244140625,88.30000305175781,87.71841430664062,3545000
2021-09-14,88.8499984741211,88.8499984741211,86.30999755859375,86.56999969482422,85.99980163574219,4651400
2021-09-15,86.94000244140625,88.5,86.7300033569336,87.91999816894531,87.34091186523438,3266800
2021-09-16,88.31999969482422,88.80000305175781,86.88999938964844,87.05000305175781,86.47664642333984,2752800
2021-09-17,87.29000091552734,87.6500015258789,84.08999633789062,84.81999969482422,84.2613296508789,7099000
2021-09-20,82.38999938964844,83.23999786376953,80.83000183105469,82.44999694824219,81.90693664550781,3496800
2021-09-21,83.0999984741211,83.3499984741211,81.51000213623047,81.69000244140625,81.15194702148438,1810500
2021-09-22,82.9000015258789,84.18000030517578,82.77999877929688,83.1500015258789,82.60233306884766,1833700
2021-09-23,84.12000274658203,87.16000366210938,84.06999969482422,85.86000061035156,85.29447937011719,2587100
2021-09-24,85.72000122070312,86.81999969482422,85.54000091552734,85.73999786376953,85.1752700805664,5686800
2021-09-27,86.98999786376953,89.22000122070312,86.98999786376953,88.47000122070312,87.88729095458984,2313200
2021-09-28,88.4000015258789,89.55000305175781,86.7300033569336,86.80999755859375,86.23822021484375,2122200
2021-09-29,87.29000091552734,87.52999877929688,85.76000213623047,86.54000091552734,85.97000122070312,1285100
2021-09-30,86.54000091552734,87.0,84.69000244140625,84.72000122070312,84.72000122070312,1408600
2021-10-01,85.0,87.13999938964844,84.51000213623047,86.41000366210938,86.41000366210938,1428800
2021-10-04,86.37000274658203,87.45999908447266,85.69999694824219,86.12000274658203,86.12000274658203,1544600
2021-10-05,86.70999908447266,89.05000305175781,86.41000366210938,88.72000122070312,88.72000122070312,2983900
2021-10-06,87.51000213623047,88.7300033569336,86.97000122070312,88.47000122070312,88.47000122070312,2148900
2021-10-07,90.37000274658203,90.58999633789062,89.0199966430664,89.08000183105469,89.08000183105469,1972500
2021-10-08,89.2300033569336,91.91999816894531,89.20999908447266,91.19999694824219,91.19999694824219,1857000
2021-10-11,91.29000091552734,92.6500015258789,90.77999877929688,90.97000122070312,90.97000122070312,1884900
2021-10-12,91.18000030517578,91.94000244140625,90.26000213623047,90.62999725341797,90.62999725341797,2350900
2021-10-13,90.91999816894531,90.91999816894531,88.73999786376953,89.61000061035156,89.61000061035156,2116600
2021-10-14,90.77999877929688,92.13999938964844,90.16000366210938,91.70999908447266,91.70999908447266,1557000
2021-10-15,92.18000030517578,93.91999816894531,91.80000305175781,92.7300033569336,92.7300033569336,3815000
2021-10-18,93.0,98.0,92.8499984741211,94.79000091552734,94.79000091552734,6501900
2021-10-19,95.30999755859375,97.4000015258789,93.62000274658203,97.05999755859375,97.05999755859375,3427000
2021-10-20,97.0999984741211,99.44999694824219,96.44999694824219,99.37000274658203,99.37000274658203,2609000
2021-10-21,99.30999755859375,100.36000061035156,97.62000274658203,98.13999938964844,98.13999938964844,2328500
2021-10-22,98.73999786376953,100.44999694824219,98.30999755859375,99.4000015258789,99.4000015258789,2029100
2021-10-25,99.44000244140625,99.98999786376953,97.97000122070312,98.5999984741211,98.5999984741211,1111300
2021-10-26,98.73999786376953,98.97000122070312,97.9000015258789,98.2699966430664,98.2699966430664,1329600
2021-10-27,97.37999725341797,98.0199966430664,96.22000122070312,96.23999786376953,96.23999786376953,1960000
2021-10-28,96.41000366210938,98.86000061035156,96.2699966430664,98.81999969482422,98.81999969482422,1422100
2021-10-29,98.79000091552734,99.54000091552734,97.88999938964844,98.55000305175781,98.55000305175781,1709600
2021-11-01,99.38999938964844,99.91999816894531,98.61000061035156,99.33000183105469,99.33000183105469,1155500
2021-11-02,99.1500015258789,100.2699966430664,99.0,99.44000244140625,99.44000244140625,1347700
2021-11-03,98.80999755859375,100.69000244140625,98.3499984741211,99.5999984741211,99.5999984741211,1541500
2021-11-04,99.3499984741211,99.3499984741211,95.61000061035156,96.52999877929688,96.52999877929688,2063900
2021-11-05,97.56999969482422,97.91000366210938,95.48999786376953,95.66999816894531,95.66999816894531,2510800
2021-11-08,96.33000183105469,96.93000030517578,95.9000015258789,96.62999725341797,96.62999725341797,1372000
2021-11-09,95.73999786376953,96.69000244140625,95.20999908447266,96.02999877929688,96.02999877929688,1172300
2021-11-10,95.80000305175781,98.33000183105469,95.61000061035156,97.55000305175781,97.55000305175781,1708400
2021-11-11,97.44000244140625,99.13999938964844,97.1500015258789,98.4800033569336,98.4800033569336,1337300
2021-11-12,98.69999694824219,99.27999877929688,98.08999633789062,99.06999969482422,99.06999969482422,2585900
2021-11-15,99.41999816894531,99.93000030517578,98.86000061035156,99.91999816894531,99.91999816894531,1384500
2021-11-16,99.58000183105469,99.72000122070312,98.55999755859375,98.61000061035156,98.61000061035156,1740300
2021-11-17,98.31999969482422,98.36000061035156,95.98999786376953,96.19000244140625,96.19000244140625,1367900
2021-11-18,96.43000030517578,96.68000030517578,94.8499984741211,95.23999786376953,95.23999786376953,1156100
2021-11-19,94.43000030517578,95.0999984741211,93.41999816894531,94.75,94.75,1229000
2021-11-22,96.2699966430664,98.16000366210938,95.75,97.25,97.25,1467000
2021-11-23,97.76000213623047,98.41999816894531,97.19000244140625,98.19999694824219,98.19999694824219,1518600
2021-11-24,97.6500015258789,98.68000030517578,97.04000091552734,98.26000213623047,98.26000213623047,1096300
2021-11-26,93.4000015258789,94.06999969482422,92.47000122070312,93.3499984741211,93.3499984741211,1330400
2021-11-29,95.04000091552734,95.3499984741211,92.61000061035156,93.19000244140625,93.19000244140625,1872500
2021-11-30,91.25,91.43000030517578,88.61000061035156,88.97000122070312,88.97000122070312,4767100
2021-12-01,91.16999816894531,92.44000244140625,88.55999755859375,88.62000274658203,88.62000274658203,2753400
2021-12-02,89.68000030517578,93.0,89.37000274658203,92.38999938964844,92.38999938964844,2494600
2021-12-03,92.55999755859375,92.9800033569336,89.12000274658203,90.01000213623047,90.01000213623047,2634600