Date,Open,High,Low,Close,Adj Close,Volume,Ticker
2020-01-02,28.9,30.02,27.799999,29.74,29.74,5916200,PTON
2020-01-03,29.49,31.25,29.290001,30.6,30.6,4974100,PTON
2020-01-06,30.610001,31.705,29.719999,29.75,29.75,4028900,PTON
2020-01-07,29.440001,30.84,28.83,30.4,30.4,3072000,PTON
2020-01-08,30.07,30.25,28.85,29.65,29.65,7474100,PTON
2020-01-09,29.379999,29.940001,27.584999,27.870001,27.870001,6567700,PTON
2020-01-10,27.85,28.15,26.889999,28.01,28.01,5938400,PTON
2020-01-13,28.299999,28.969999,27.24,28.530001,28.530001,3619100,PTON
2020-01-14,28.799999,30.26,28.35,29.690001,29.690001,4819100,PTON
2020-01-15,30.959999,31.440001,29.774,30.860001,30.860001,7822700,PTON
2020-01-16,31.1,31.799999,30.360001,30.83,30.83,5701300,PTON
2020-01-17,31,31.950001,30.783001,31.700001,31.700001,3831300,PTON
2020-01-21,31.690001,33.700001,31.6,32,32,4914300,PTON
2020-01-22,32.32,33.200001,30.530001,30.68,30.68,5374900,PTON
2020-01-23,30.690001,31.59,29.959999,30.059999,30.059999,3268500,PTON
2020-01-24,30.08,30.77,28.85,30.5,30.5,5259000,PTON
2020-01-27,29.67,31.379999,29.200001,31.25,31.25,4228500,PTON
2020-01-28,31.559999,31.65,30.559999,31.379999,31.379999,3737900,PTON
2020-01-29,32.360001,32.360001,30.809999,31.5,31.5,3508500,PTON
2020-01-30,31.25,32.299999,31.25,32.259998,32.259998,3785400,PTON
2020-01-31,32.25,32.52,31.021,32.360001,32.360001,3366300,PTON
2020-02-03,32.869999,33.5,31.940001,33.369999,33.369999,4807800,PTON
2020-02-04,33.91,34.599998,33.279999,33.470001,33.470001,7687600,PTON
2020-02-05,34.040001,34.09,31.639999,32.700001,32.700001,9397700,PTON
2020-02-06,29.940001,30.75,28.82,29,29,12108500,PTON
2020-02-07,28.59,28.59,27.049999,27.860001,27.860001,7796900,PTON
2020-02-10,27.83,29.059999,27.620001,28.6,28.6,3770500,PTON
2020-02-11,28.75,29.18,28.200001,28.65,28.65,2413300,PTON
2020-02-12,28.84,29.209999,28.25,28.34,28.34,2460300,PTON
2020-02-13,28.200001,30.27,27.4,28.85,28.85,6879000,PTON
2020-02-14,28.889999,28.889999,27.5,27.66,27.66,2947500,PTON
2020-02-18,27.5,27.879999,26.84,27.08,27.08,2668400,PTON
2020-02-19,27.299999,27.690001,26.799999,27.1,27.1,3331200,PTON
2020-02-20,27.1,27.799999,26.6,26.98,26.98,3733700,PTON
2020-02-21,26.809999,26.9,25.32,25.49,25.49,5795900,PTON
2020-02-24,24.700001,27.07,24.52,26.5,26.5,26599200,PTON
2020-02-25,26.65,28.02,26.02,27.110001,27.110001,10467000,PTON
2020-02-26,27.950001,29.639999,27.27,29.190001,29.190001,12866400,PTON
2020-02-27,28.9,29,26.690001,28.719999,28.719999,7628100,PTON
2020-02-28,28,28.290001,25.924999,26.690001,26.690001,9202400,PTON
2020-03-02,27.200001,29.32,26.33,27.92,27.92,6230300,PTON
2020-03-03,27.34,27.5,26.18,26.684999,26.684999,7938600,PTON
2020-03-04,27.01,27.450001,25.780001,27.25,27.25,5606200,PTON
2020-03-05,26.51,27.18,25.844999,27.1,27.1,5464800,PTON
2020-03-06,25.950001,26.141001,24.360001,24.98,24.98,7334400,PTON
2020-03-09,23,24.725,22.530001,23.209999,23.209999,5288100,PTON
2020-03-10,24.1,24.33,22.309999,22.969999,22.969999,6196700,PTON
2020-03-11,22.5,23.379999,21.639999,22,22,6232700,PTON
2020-03-12,20.74,20.99,18.01,19.51,19.51,8665900,PTON
2020-03-13,20.52,20.6,17.83,19.719999,19.719999,8873000,PTON
2020-03-16,18.639999,22.940001,17.700001,22.25,22.25,12514500,PTON
2020-03-17,24.219999,27,22.690001,25.450001,25.450001,15370300,PTON
2020-03-18,24.5,27.379999,24.43,25.790001,25.790001,11057400,PTON
2020-03-19,26,26.58,23.181,24.99,24.99,6849800,PTON
2020-03-20,25,25.4,21.780001,23.01,23.01,7400000,PTON
2020-03-23,23.41,24.76,23.07,23.34,23.34,5643600,PTON
2020-03-24,24.209999,25,23.620001,24.57,24.57,5242700,PTON
2020-03-25,24.57,25.141001,23.67,24.52,24.52,4290200,PTON
2020-03-26,24.559999,26.049999,24.309999,25.75,25.75,4692900,PTON
2020-03-27,25.6,26.18,24.58,25.98,25.98,4871200,PTON
2020-03-30,26.799999,28.67,26.26,27.700001,27.700001,12153800,PTON
2020-03-31,27.889999,28.565001,26.540001,26.549999,26.549999,5728500,PTON
2020-04-01,26.440001,29.34,26.087,27.959999,27.959999,11805500,PTON
2020-04-02,28.049999,28.48,25.85,26.74,26.74,6040000,PTON
2020-04-03,27.07,29.110001,26.950001,28.75,28.75,7756100,PTON
2020-04-06,29.190001,29.450001,28.02,28.370001,28.370001,7596600,PTON
2020-04-07,28.799999,28.959999,26.059999,27.58,27.58,6166800,PTON
2020-04-08,27.299999,27.74,26.91,27.5,27.5,3959300,PTON
2020-04-09,27.620001,29.030001,27.32,28.450001,28.450001,5549100,PTON
2020-04-13,28.530001,32.279999,28.459999,31.99,31.99,9420300,PTON
2020-04-14,32.330002,32.48,30.57,31.879999,31.879999,5330400,PTON
2020-04-15,32.130001,36.029999,31.700001,35.610001,35.610001,13312700,PTON
2020-04-16,34.5,38.080002,34.110001,36.349998,36.349998,11378200,PTON
2020-04-17,33.900002,35.049999,32.106998,33.490002,33.490002,9704700,PTON
2020-04-20,31.860001,32.869999,30.969999,31.07,31.07,11465200,PTON
2020-04-21,31.27,32.32,29.51,31.389999,31.389999,9477800,PTON
2020-04-22,31.799999,32.02,30.42,31.18,31.18,5476100,PTON
2020-04-23,31.16,31.75,29.33,29.889999,29.889999,6794100,PTON
2020-04-24,30.25,33.02,30.01,31.74,31.74,14815100,PTON
2020-04-27,32.439999,33.736,31.73,31.780001,31.780001,6948400,PTON
2020-04-28,31.940001,32.169998,29.799999,30,30,7577300,PTON
2020-04-29,29.67,32.200001,29.639999,31.889999,31.889999,6454900,PTON
2020-04-30,32.439999,32.490002,31.200001,31.5,31.5,3339600,PTON
2020-05-01,31.030001,32.66,30.700001,32.049999,32.049999,4531900,PTON
2020-05-04,32.360001,34.169998,32.029999,33.900002,33.900002,8916500,PTON
2020-05-05,34.959999,36.360001,34.25,36.220001,36.220001,16784700,PTON
2020-05-06,36.830002,39.256001,35.209999,38.029999,38.029999,27262600,PTON
2020-05-07,45.689999,45.700001,40.799999,44.119999,44.119999,53226000,PTON
2020-05-08,42.110001,43.27,41.27,43,43,21716300,PTON
2020-05-11,42.509998,44.349998,42.009998,42.799999,42.799999,12684500,PTON
2020-05-12,44.32,47.830002,44.049999,46.169998,46.169998,25236500,PTON
2020-05-13,46.689999,46.799999,42.389999,45.169998,45.169998,15197600,PTON
2020-05-14,45.389999,47.380001,44.811001,45.110001,45.110001,12971100,PTON
2020-05-15,45.25,49.68,45.130001,48.419998,48.419998,15808900,PTON
2020-05-18,47.290001,48.215,43.400002,43.610001,43.610001,16859100,PTON
2020-05-19,45.080002,45.349998,44,44.799999,44.799999,7668000,PTON
2020-05-20,44.849998,45.889999,44.130001,45.110001,45.110001,5450300,PTON
2020-05-21,44.98,45.667999,44.029999,45.299999,45.299999,4292700,PTON
2020-05-22,45.139999,46.869999,44.799999,45.810001,45.810001,6230500,PTON
2020-05-26,44.740002,45.5,41.68,41.700001,41.700001,9621800,PTON
2020-05-27,41,41.369999,38.799999,41.07,41.07,11618100,PTON
2020-05-28,40.849998,42.939999,40.77,42.610001,42.610001,6016700,PTON
2020-05-29,43.040001,44.389999,41.139999,42.189999,42.189999,6718600,PTON
2020-06-01,42.101002,45.91,41.259998,45.849998,45.849998,9712800,PTON
2020-06-02,45.799999,49.299999,45.560001,49.009998,49.009998,15354600,PTON
2020-06-03,48.209999,48.400002,46.259998,47.830002,47.830002,7144800,PTON
2020-06-04,47.400002,49.189999,46.650002,47.880001,47.880001,6268300,PTON
2020-06-05,45.119999,46.880001,44.41,45.900002,45.900002,8244100,PTON
2020-06-08,45.200001,45.41,42.900002,44.779999,44.779999,8705000,PTON
2020-06-09,45.369999,48.049999,45.110001,47.639999,47.639999,7740200,PTON
2020-06-10,48.200001,48.782001,46.529999,47.110001,47.110001,5503400,PTON
2020-06-11,45.93,49.400002,45.509998,45.98,45.98,8274300,PTON
2020-06-12,47.075001,48.25,45.639999,47.099998,47.099998,5839000,PTON
2020-06-15,48.27,51,47.080002,49.939999,49.939999,11490900,PTON
2020-06-16,48.450001,51.450001,47.040001,49.91,49.91,10908200,PTON
2020-06-17,50.119999,51.709999,48.73,49.169998,49.169998,9153300,PTON
2020-06-18,49.720001,51.25,49.25,51.080002,51.080002,8064400,PTON
2020-06-19,51.130001,51.950001,50.389999,50.889999,50.889999,9522200,PTON
2020-06-22,52,55.029999,51.650002,53.029999,53.029999,13253300,PTON
2020-06-23,54.490002,56.599998,53.720001,54.880001,54.880001,12747300,PTON
2020-06-24,55.98,57.27,52.419998,55.549999,55.549999,14527100,PTON
2020-06-25,56.389999,58.299999,55,58.060001,58.060001,10180700,PTON
2020-06-26,58.5,60,56.395,58.43,58.43,15952500,PTON
2020-06-29,58.049999,58.400002,55.68,57.209999,57.209999,6649500,PTON
2020-06-30,56.240002,59.110001,56.18,57.77,57.77,6536600,PTON
2020-07-01,57.540001,61,56.919998,60.25,60.25,8335000,PTON
2020-07-02,60.849998,61.389999,58.91,59.16,59.16,5475500,PTON
2020-07-06,59.25,62.34,59.240002,60.48,60.48,5926700,PTON
2020-07-07,61,62.200001,59.700001,60.82,60.82,6873800,PTON
2020-07-08,61.040001,63.25,61.040001,62.52,62.52,6058400,PTON
2020-07-09,63.881001,65.720001,63.560001,64.489998,64.489998,7527100,PTON
2020-07-10,64.82,68.779999,63.799999,68.470001,68.470001,9163700,PTON
2020-07-13,69.25,69.727997,61.009998,61.580002,61.580002,13147300,PTON
2020-07-14,62.580002,65.080002,60.099998,62.950001,62.950001,9576400,PTON
2020-07-15,61.43,63.720001,60.869999,63.130001,63.130001,5347400,PTON
2020-07-16,62.209999,62.889999,60.650002,61.290001,61.290001,5613700,PTON
2020-07-17,61.549999,61.880001,58.23,58.529999,58.529999,9961500,PTON
2020-07-20,59.721001,64.995003,59.580002,64.709999,64.709999,10351400,PTON
2020-07-21,64.849998,65.309998,61.900002,62.880001,62.880001,6249600,PTON
2020-07-22,62.900002,64.410004,62.881001,64.139999,64.139999,4367400,PTON
2020-07-23,64.309998,65.279999,60.889999,62.310001,62.310001,4732600,PTON
2020-07-24,61.560001,62.337002,59.68,61.82,61.82,4048700,PTON
2020-07-27,62.580002,63.91,61.75,63.68,63.68,4106800,PTON
2020-07-28,64.300003,66.870003,63.93,64.110001,64.110001,5710000,PTON
2020-07-29,64.720001,66.900002,64.599998,66.650002,66.650002,4395300,PTON
2020-07-30,66.169998,66.650002,62.720001,65.279999,65.279999,5413000,PTON
2020-07-31,66.690002,68.940002,65.599998,68.220001,68.220001,7266500,PTON
2020-08-03,69.599998,73.209999,69.099998,72.68,72.68,7897300,PTON
2020-08-04,70.949997,71.5,69.012001,70.010002,70.010002,6039900,PTON
2020-08-05,69.730003,71.739998,69.669998,71.209999,71.209999,4990200,PTON
2020-08-06,71.730003,72.5,69.68,69.720001,69.720001,4523300,PTON
2020-08-07,69.989998,70.68,66.370003,68.300003,68.300003,4748000,PTON
2020-08-10,68.480003,69.57,65.150002,67.120003,67.120003,3933000,PTON
2020-08-11,65.690002,67.199997,64.150002,64.959999,64.959999,4140600,PTON
2020-08-12,65.209999,65.730003,63.759998,64.360001,64.360001,3765800,PTON
2020-08-13,63,66.349998,62.5,65.709999,65.709999,9862700,PTON
2020-08-14,66.639999,67.75,64.080002,64.339996,64.339996,4565300,PTON
2020-08-17,64.879997,65.449997,63.23,65.260002,65.260002,3850300,PTON
2020-08-18,65.849998,70.779999,65.559998,69.82,69.82,7931600,PTON
2020-08-19,69.32,69.760002,67.459999,67.589996,67.589996,4081900,PTON
2020-08-20,67.589996,69.089996,67.099998,68.720001,68.720001,3208200,PTON
2020-08-21,68.709999,70.949997,68.559998,69.349998,69.349998,4077900,PTON
2020-08-24,69.949997,70.25,66.209999,66.870003,66.870003,4483700,PTON
2020-08-25,66.470001,67.459999,65.290001,66.449997,66.449997,4291700,PTON
2020-08-26,66.970001,68.612999,66.735001,67.300003,67.300003,4663600,PTON
2020-08-27,72.400002,72.412003,68.059998,70.300003,70.300003,12952800,PTON
2020-08-28,72.410004,77.455002,72.25,75.959999,75.959999,15402900,PTON
2020-08-31,76,77.800003,75.410004,76.669998,76.669998,15742500,PTON
2020-09-01,78.389999,84.629997,78,83.669998,83.669998,13193200,PTON
2020-09-02,91.800003,92.5,84.25,91.059998,91.059998,26695500,PTON
2020-09-03,87.800003,87.900002,80.510002,82.279999,82.279999,14010200,PTON
2020-09-04,81.550003,84.972,72.110001,80.629997,80.629997,16784900,PTON
2020-09-08,79.379997,91.839996,79.290001,85.599998,85.599998,32732800,PTON
2020-09-09,90.160004,92.080002,86.220001,91.169998,91.169998,30086900,PTON
2020-09-10,93.550003,98.610001,86.379997,87.75,87.75,55832600,PTON
2020-09-11,98.107002,98.107002,83.580002,84.040001,84.040001,87398100,PTON
2020-09-14,81.720001,83.5,78.830002,82.010002,82.010002,52982500,PTON
2020-09-15,83.5,88.5,82.5,85.449997,85.449997,67929300,PTON
2020-09-16,83.769997,86.349998,82.199997,82.589996,82.589996,25174500,PTON
2020-09-17,79.690002,85.699997,79.019997,85.199997,85.199997,30607900,PTON
2020-09-18,85.25,90.010002,83.279999,89.699997,89.699997,44309600,PTON
2020-09-21,89.400002,96.5,87.779999,94.800003,94.800003,51263700,PTON
2020-09-22,90.330002,94.650002,88.43,94.389999,94.389999,43455600,PTON
2020-09-23,95.809998,100.440002,93.910004,95.230003,95.230003,55375400,PTON
2020-09-24,93.900002,95.25,88,88.559998,88.559998,34327800,PTON
2020-09-25,90.757004,98.480003,90.5,97.730003,97.730003,45866000,PTON
2020-09-28,97.269997,99.400002,94.419998,96.910004,96.910004,34557700,PTON
2020-09-29,96.839996,102.830002,96.269997,100.470001,100.470001,41245200,PTON
2020-09-30,99.989998,101.879997,98.095001,99.239998,99.239998,19003400,PTON
2020-10-01,99.830002,105.739998,99.305,105.199997,105.199997,26735500,PTON
2020-10-02,105,110.25,104.089996,107.510002,107.510002,29786600,PTON
2020-10-05,107.669998,110.849998,106.110001,110.739998,110.739998,16139400,PTON
2020-10-06,110.779999,113.870003,109.379997,111.309998,111.309998,19411300,PTON
2020-10-07,113.480003,118.440002,113.010002,116.959999,116.959999,22040000,PTON
2020-10-08,118.919998,119.889999,113.699997,115,115,15353600,PTON
2020-10-09,115.709999,123.580002,114.779999,123.019997,123.019997,17601900,PTON
2020-10-12,125.095001,129.410004,122.239998,127.300003,127.300003,20531400,PTON
2020-10-13,127,131.919998,124.309998,130.970001,130.970001,17317700,PTON
2020-10-14,132.110001,135.309998,128.259995,131.440002,131.440002,27235700,PTON
2020-10-15,127.82,137.240005,126.550003,136.429993,136.429993,26759200,PTON
2020-10-16,137.600006,139.75,128.669998,131.330002,131.330002,40455800,PTON
2020-10-19,130.940002,134.570007,126.949997,133.009995,133.009995,24250300,PTON
2020-10-20,133.75,134.550003,130.330002,131.929993,131.929993,12668300,PTON
2020-10-21,132.789993,136.949997,124.279999,124.300003,124.300003,19003700,PTON
2020-10-22,119.75,126.589996,118.610001,120.800003,120.800003,24320500,PTON
2020-10-23,121.099998,123.650002,117.580002,122.529999,122.529999,11544100,PTON
2020-10-26,123.019997,125.650002,116.098,118.099998,118.099998,11917900,PTON
2020-10-27,120.360001,122.533997,118.309998,121.150002,121.150002,8627000,PTON
2020-10-28,122.110001,124.335999,119.559998,122.120003,122.120003,9233800,PTON
2020-10-29,124.300003,124.900002,114.239998,115.910004,115.910004,11407600,PTON
2020-10-30,114.099998,116.209999,109.010002,110.209999,110.209999,10997000,PTON
2020-11-02,112.355003,116.32,110.917999,113.440002,113.440002,8774200,PTON
2020-11-03,113.510002,114.050003,110.129997,111.699997,111.699997,9413600,PTON
2020-11-04,113.989998,118.93,112.959999,118.599998,118.599998,8066200,PTON
2020-11-05,122.934998,126.910004,117.82,126.629997,126.629997,16320200,PTON
2020-11-06,123,132.789993,122.489998,125.459999,125.459999,24201800,PTON
2020-11-09,106.690002,108.480003,94.120003,100.010002,100.010002,42202900,PTON
2020-11-10,103.099998,108.650002,92.029999,105.209999,105.209999,39736600,PTON
2020-11-11,103,107.349998,99.830002,106.209999,106.209999,27922300,PTON
2020-11-12,107.110001,112,106.449997,108.720001,108.720001,17005100,PTON
2020-11-13,109.029999,109.690002,99.5,100.790001,100.790001,16121200,PTON
2020-11-16,97.300003,102.059998,95.860001,101.900002,101.900002,16488700,PTON
2020-11-17,102.330002,102.779999,99.629997,102.489998,102.489998,10050000,PTON
2020-11-18,101.489998,105.559998,100.260002,104.489998,104.489998,11144400,PTON
2020-11-19,104.099998,106.419998,102.779999,105.260002,105.260002,9678900,PTON
2020-11-20,106,112.809998,104.199997,110.900002,110.900002,17323900,PTON
2020-11-23,110.43,113.940002,106.07,112.050003,112.050003,12179800,PTON
2020-11-24,109.459999,110.07,104.150002,105.419998,105.419998,11628100,PTON
2020-11-25,106.290001,108.25,105.559998,106.940002,106.940002,8166100,PTON
2020-11-27,107.330002,109.900002,105.290001,108.980003,108.980003,5602100,PTON
2020-11-30,110.029999,116.519997,105.690002,116.349998,116.349998,13468600,PTON
2020-12-01,113.730003,115.660004,110.300003,112.029999,112.029999,10162300,PTON
2020-12-02,110.830002,117.75,110.199997,113.18,113.18,11614800,PTON
2020-12-03,112.919998,116.25,112.730003,116.199997,116.199997,6989700,PTON
2020-12-04,115.25,115.699997,111.929001,114.449997,114.449997,7346800,PTON
2020-12-07,114.07,117.144997,113.120003,116.629997,116.629997,6044200,PTON
2020-12-08,115.919998,118.550003,113.060997,118.25,118.25,9196200,PTON
2020-12-09,117.650002,120.311996,110.105003,110.790001,110.790001,12106700,PTON
2020-12-10,109.529999,119.129997,108.18,117.989998,117.989998,9688400,PTON
2020-12-11,117.989998,119.440002,114.589996,117.099998,117.099998,6493900,PTON
2020-12-14,118.010002,124.860001,117.75,121.910004,121.910004,14734200,PTON
2020-12-15,122.019997,127.809998,119.779999,127.779999,127.779999,9907000,PTON
2020-12-16,128.699997,134.220001,128.509995,134,134,14646700,PTON
2020-12-17,133.970001,137.669998,133.429993,136.800003,136.800003,10599800,PTON
2020-12-18,137.880005,142,135.600006,139.839996,139.839996,32497800,PTON
2020-12-21,141.794998,144.880005,137.770004,144.389999,144.389999,14272900,PTON
2020-12-22,159.199997,166.229996,155.401001,161.210007,161.210007,40072800,PTON
2020-12-23,160.600006,163.584,154.25,162.759995,162.759995,12869000,PTON
2020-12-24,161.899994,167.369995,161.300003,162.720001,162.720001,6830900,PTON
2020-12-28,164,164.399994,151.669998,152.179993,152.179993,10719000,PTON
2020-12-29,150,154.110001,146.369995,150.100006,150.100006,9340600,PTON
2020-12-30,150.770004,155.199997,148.330002,154.960007,154.960007,6802400,PTON
2020-12-31,155.009995,155.220001,150.619995,151.720001,151.720001,5449200,PTON
2021-01-04,152.509995,152.779999,143.089996,145.960007,145.960007,7911600,PTON
2021-01-05,145.740005,149.779999,144.470001,148.529999,148.529999,4883000,PTON
2021-01-06,144.360001,144.970001,140.738007,143.759995,143.759995,7748300,PTON
2021-01-07,145.651001,154.470001,145.210007,154,154,6583600,PTON
2021-01-08,155.820007,159.029999,152.270004,158.880005,158.880005,6248400,PTON
2021-01-11,156.770996,159.119995,152.009995,152.339996,152.339996,4624000,PTON
2021-01-12,152.582001,157.360001,147.755005,156.039993,156.039993,6313700,PTON
2021-01-13,156.503006,169,156.503006,167.419998,167.419998,10618900,PTON
2021-01-14,166.100006,171.089996,163.960007,165.25,165.25,7498500,PTON
2021-01-15,165.820007,166.080002,157.237,157.809998,157.809998,5833600,PTON
2021-01-19,152.550003,152.938004,144.899994,150.139999,150.139999,10387700,PTON
2021-01-20,153.800003,156.729996,152,155.789993,155.789993,5413700,PTON
2021-01-21,155.779999,159.699997,153.139999,158.130005,158.130005,4351400,PTON
2021-01-22,157.669998,160.410004,155.940002,159.75,159.75,3226100,PTON
2021-01-25,160.850006,166.570007,156.699997,157.139999,157.139999,6611700,PTON
2021-01-26,156.5,158.669998,147.490005,147.789993,147.789993,6664700,PTON
2021-01-27,146.460007,150.639999,139.020996,144.960007,144.960007,7359200,PTON
2021-01-28,145.130005,150.460007,143.419998,145.830002,145.830002,6281500,PTON
2021-01-29,144.970001,149.210007,142.369995,146.130005,146.130005,4580800,PTON
2021-02-01,147.699997,150.300003,144.550003,146.789993,146.789993,5087500,PTON
2021-02-02,148.639999,150.968994,145.005997,147.729996,147.729996,5315400,PTON
2021-02-03,149.509995,150.774994,145.589996,147.169998,147.169998,4095000,PTON
2021-02-04,148.570007,157.830002,148.009995,157.529999,157.529999,11604100,PTON
2021-02-05,149,151.789993,142.699997,148.300003,148.300003,23157400,PTON
2021-02-08,148.837997,149.460007,143.330002,144.990005,144.990005,11373300,PTON
2021-02-09,147.009995,149.919998,145.100006,147.759995,147.759995,7611900,PTON
2021-02-10,148.75,150.5,143.453995,145.039993,145.039993,5936900,PTON
2021-02-11,146.660004,148.039993,144.029999,146.479996,146.479996,4286500,PTON
2021-02-12,145.949997,154.830002,144.880005,154.669998,154.669998,7844200,PTON
2021-02-16,155.5,155.520004,145.718994,145.880005,145.880005,6758500,PTON
2021-02-17,145.169998,145.600006,135.029999,139.229996,139.229996,10626000,PTON
2021-02-18,136.130005,140.660995,135.199997,138.449997,138.449997,5947600,PTON
2021-02-19,139.660004,141.669998,137.850006,139.710007,139.710007,4229600,PTON
2021-02-22,137.320007,138.610001,125.080002,125.75,125.75,9730200,PTON
2021-02-23,122.230003,126.949997,111.940002,126.889999,126.889999,11066000,PTON
2021-02-24,123,127.107002,118.849998,122.720001,122.720001,7718800,PTON
2021-02-25,121.139999,124.559998,113.839996,115.209999,115.209999,7624700,PTON
2021-02-26,118.209999,121.779999,114.610001,120.470001,120.470001,8635500,PTON
2021-03-01,122.477997,124.400002,118.769997,123.809998,123.809998,5943500,PTON
2021-03-02,125,126.739998,117.629997,117.970001,117.970001,5277800,PTON
2021-03-03,117.904999,118,107.800003,108.080002,108.080002,10930900,PTON
2021-03-04,107.739998,110.970001,97.194,104.75,104.75,13875400,PTON
2021-03-05,105.150002,107.739998,94,105.129997,105.129997,14661500,PTON
2021-03-08,108.690002,115.389999,100.419998,101.349998,101.349998,13486300,PTON
2021-03-09,108.18,116.459999,106.290001,116.019997,116.019997,11068400,PTON
2021-03-10,117.989998,119.120003,110.879997,111.32,111.32,8770600,PTON
2021-03-11,115.400002,118.199997,114.010002,117.650002,117.650002,8180600,PTON
2021-03-12,113.489998,115.199997,109.25,111.550003,111.550003,8118600,PTON
2021-03-15,111.669998,112.75,107.349998,112.739998,112.739998,5327800,PTON
2021-03-16,113.610001,113.980003,106.199997,107.959999,107.959999,5673600,PTON
2021-03-17,105.525002,109.389999,102.260002,107.790001,107.790001,9713000,PTON
2021-03-18,105.004997,107.480003,101.669998,102.739998,102.739998,7895900,PTON
2021-03-19,103.150002,108.93,102.029999,108.309998,108.309998,11222200,PTON
2021-03-22,108.970001,110.730003,106.650002,109.540001,109.540001,6913600,PTON
2021-03-23,111,116.290001,109.510002,113.349998,113.349998,9079500,PTON
2021-03-24,112.480003,112.889999,101.120003,101.790001,101.790001,10340000,PTON
2021-03-25,99.669998,104.470001,98.730003,103.230003,103.230003,8356500,PTON
2021-03-26,104.110001,106.559998,102.400002,106.419998,106.419998,6479700,PTON
2021-03-29,106,108.449997,103.900002,105.019997,105.019997,5163000,PTON
2021-03-30,103.809998,107.480003,101.810997,107.169998,107.169998,4201200,PTON
2021-03-31,109,114.5,108.25,112.440002,112.440002,6933700,PTON
2021-04-01,114.989998,118.959999,111.669998,112.089996,112.089996,6986400,PTON
2021-04-05,112.879997,112.980003,107.730003,109.089996,109.089996,6348000,PTON
2021-04-06,109.239998,117.450996,108.279999,115.379997,115.379997,7403200,PTON
2021-04-07,114.300003,116.199997,111.620003,115.199997,115.199997,6066900,PTON
2021-04-08,117.5,124.5,116.629997,123.620003,123.620003,14751500,PTON
2021-04-09,122.491997,122.699997,118.410004,118.599998,118.599998,6751100,PTON
2021-04-12,118.059998,119.425003,115.264999,118.970001,118.970001,5596300,PTON
2021-04-13,121.489998,124.800003,120.589996,122.360001,122.360001,6644700,PTON
2021-04-14,122.664001,122.910004,117.389999,117.800003,117.800003,5802600,PTON
2021-04-15,120,121.794998,118.199997,119.900002,119.900002,4704700,PTON
2021-04-16,119.349998,119.480003,115.760002,116.209999,116.209999,4759900,PTON
2021-04-19,108.620003,112.910004,104.580002,107.75,107.75,22451300,PTON
2021-04-20,108.110001,109.139999,103.919998,106.5,106.5,8472800,PTON
2021-04-21,103.290001,104.25,99.120003,99.93,99.93,16621100,PTON
2021-04-22,101.156998,105.080002,100.033997,101.489998,101.489998,14597500,PTON
2021-04-23,102.379997,103.589996,99.739998,101.07,101.07,10151900,PTON
2021-04-26,102.660004,103.274002,100.411003,103.269997,103.269997,8022700,PTON
2021-04-27,103.989998,104.389999,101.360001,102.339996,102.339996,5712600,PTON
2021-04-28,101.709999,104.389999,100.269997,103.220001,103.220001,6288800,PTON
2021-04-29,103.199997,103.436996,96.540001,98.900002,98.900002,13344300,PTON
2021-04-30,97.650002,101.400002,97.25,98.349998,98.349998,8767200,PTON
2021-05-03,98.258003,99.82,95.309998,95.839996,95.839996,7059000,PTON
2021-05-04,95,97.269997,92.720001,96.699997,96.699997,9224500,PTON
2021-05-05,97.75,98.800003,81.410004,82.620003,82.620003,84914500,PTON
2021-05-06,80.503998,85.379997,80.480003,83.779999,83.779999,46079400,PTON
2021-05-07,89.550003,92.019997,82.910004,83.809998,83.809998,62105000,PTON
2021-05-10,82.589996,88.269997,81.059998,87.489998,87.489998,38641900,PTON
2021-05-11,84.139999,91.379997,83.629997,91.010002,91.010002,25425900,PTON
2021-05-12,88.5,92.589996,86.510002,89.349998,89.349998,28848500,PTON
2021-05-13,90.690002,95.550003,90.528,95.290001,95.290001,28794600,PTON
2021-05-14,95.641998,97.800003,92.900002,96.580002,96.580002,18743800,PTON
2021-05-17,95.845001,96.970001,89.43,92.290001,92.290001,17851500,PTON
2021-05-18,92.959999,97.849998,92.550003,95.190002,95.190002,17131300,PTON
2021-05-19,93.353996,97.57,92.629997,96.550003,96.550003,14793300,PTON
2021-05-20,98.197998,100.75,97.800003,100.459999,100.459999,11665400,PTON
2021-05-21,99.989998,102.25,98.57,100.900002,100.900002,10514400,PTON
2021-05-24,101.720001,102.110001,98.120003,101.160004,101.160004,13135300,PTON
2021-05-25,101.160004,102.720001,98.68,99.440002,99.440002,9340200,PTON
2021-05-26,99.959999,110.489998,99.959999,109.559998,109.559998,26620600,PTON
2021-05-27,109.32,112.899002,106.949997,112.599998,112.599998,13568300,PTON
2021-05-28,112.478996,114,110.120003,110.309998,110.309998,7663400,PTON
2021-06-01,110.900002,112.989998,108.559998,108.889999,108.889999,7181200,PTON
2021-06-02,109.230003,110.57,105.949997,108.550003,108.550003,8316100,PTON
2021-06-03,106.934998,107.648003,102.911003,103.099998,103.099998,8464900,PTON
2021-06-04,103.68,104.589996,101.519997,103.010002,103.010002,6619900,PTON
2021-06-07,105.199997,110.970001,104.25,109.790001,109.790001,9138600,PTON
2021-06-08,110.309998,112.460999,108.379997,109.690002,109.690002,7105700,PTON
2021-06-09,109.300003,110.445,106.279999,106.970001,106.970001,5384600,PTON
2021-06-10,106.105003,107.949997,104.489998,106.080002,106.080002,5921900,PTON
2021-06-11,104.860001,113.230003,104.620003,113.120003,113.120003,9666700,PTON
2021-06-14,112.367996,114.75,111.547997,112.089996,112.089996,6617600,PTON
2021-06-15,111.989998,111.989998,105.629997,106.110001,106.110001,6075100,PTON
2021-06-16,105.714996,106.580002,102.699997,105.07,105.07,8972500,PTON
2021-06-17,104.900002,109.873001,104.610001,108.809998,108.809998,6552500,PTON
2021-06-18,107.592003,110.190002,107.239998,109.120003,109.120003,6363200,PTON
2021-06-21,107.589996,108.599998,104.120003,108.110001,108.110001,7878200,PTON
2021-06-22,107.449997,117.660004,107.449997,117.169998,117.169998,13099900,PTON
2021-06-23,116.82,119.610001,115.519997,117.480003,117.480003,7885900,PTON
2021-06-24,117.879997,124.230003,117,121.849998,121.849998,12767000,PTON
2021-06-25,121.950996,122.419998,118.830002,121.489998,121.489998,12475000,PTON
2021-06-28,122.07,127.980003,121.400002,126.919998,126.919998,11088500,PTON
2021-06-29,125.360001,127.154999,122.220001,125.68,125.68,6133900,PTON
2021-06-30,125.089996,125.660004,123.364998,124.019997,124.019997,4378500,PTON
2021-07-01,125,126.25,121.309998,122.160004,122.160004,4681700,PTON
2021-07-02,123.089996,124.980003,120.169998,121.599998,121.599998,3631700,PTON
2021-07-06,121.470001,124.07,119.730003,123.690002,123.690002,5878600,PTON
2021-07-07,125.275002,129.699997,123.199997,123.510002,123.510002,6399500,PTON
2021-07-08,119.855003,124.974998,118.610001,124.059998,124.059998,5716200,PTON
2021-07-09,123.856003,123.980003,117.709999,117.839996,117.839996,6943400,PTON
2021-07-12,118.730003,121.18,114.540001,120.309998,120.309998,7372000,PTON
2021-07-13,119.57,121.610001,118.5,119.849998,119.849998,4918700,PTON
2021-07-14,116,116.989998,113.300003,113.360001,113.360001,10359500,PTON
2021-07-15,111.980003,114.709999,108.099998,111.190002,111.190002,8178400,PTON
2021-07-16,111.669998,111.949997,109.260002,110.540001,110.540001,4593300,PTON
2021-07-19,109.989998,118.669998,109.665001,118.43,118.43,9198400,PTON
2021-07-20,124.089996,127.57,120.510002,126.349998,126.349998,11892900,PTON
2021-07-21,124.739998,127.169998,123.279999,126.43,126.43,5117100,PTON
2021-07-22,125.730003,126.190002,119.010002,119.669998,119.669998,6576700,PTON
2021-07-23,119.050003,122.969002,117.57,121.550003,121.550003,4149500,PTON
2021-07-26,121.059998,123.230003,117.75,122.68,122.68,3239000,PTON
2021-07-27,122.849998,123.940002,117.269997,121.360001,121.360001,4063400,PTON
2021-07-28,121.75,123.598999,120.355003,121.919998,121.919998,3307100,PTON
2021-07-29,121.620003,123.43,117.910004,118.099998,118.099998,4039400,PTON
2021-07-30,116.099998,120.599998,115.769997,118.050003,118.050003,4423000,PTON
2021-08-02,117.900002,122.690002,114.625,120.690002,120.690002,4634600,PTON
2021-08-03,120.839996,122.994003,117.910004,119.269997,119.269997,3712700,PTON
2021-08-04,119.540001,121.099998,118.139999,120.93,120.93,3071100,PTON
2021-08-05,119.419998,121.360001,116.800003,120.220001,120.220001,4303300,PTON
2021-08-06,118.809998,121.169998,112.650002,112.690002,112.690002,5631400,PTON
2021-08-09,113.110001,117.620003,111.169998,116.580002,116.580002,5036700,PTON
2021-08-10,115.964996,118.239998,113.559998,113.839996,113.839996,3432900,PTON
2021-08-11,114.010002,115.050003,111.860001,112.949997,112.949997,3833800,PTON
2021-08-12,112.919998,114.510002,111.660004,112.639999,112.639999,2448000,PTON
2021-08-13,112.129997,113.080002,109.879997,110.879997,110.879997,3181200,PTON
2021-08-16,109.910004,111.948997,107.190002,110,110,5927200,PTON
2021-08-17,109.309998,113.720001,108.529999,113.25,113.25,4644500,PTON
2021-08-18,113.449997,113.902,109.757004,110.650002,110.650002,3780800,PTON
2021-08-19,109.110001,110.050003,107.410004,107.800003,107.800003,3907700,PTON
2021-08-20,109,111.019997,107.849998,108.07,108.07,4552000,PTON
2021-08-23,105.653,108.050003,105.339996,106.589996,106.589996,6596300,PTON
2021-08-24,110.293999,114.260002,110.010002,113.709999,113.709999,7034200,PTON
2021-08-25,113,116.620003,112.559998,116.25,116.25,4410000,PTON
2021-08-26,116.5,120.620003,113.349998,114.089996,114.089996,14720200,PTON
2021-08-27,108.050003,108.800003,102.910004,104.339996,104.339996,31932400,PTON
2021-08-30,103.75,105.239998,100.550003,101.480003,101.480003,11769600,PTON
2021-08-31,100.260002,103.139999,99.099998,100.190002,100.190002,9805100,PTON
2021-09-01,99.910004,101.75,98.290001,100.040001,100.040001,9293600,PTON
2021-09-02,100.179001,102.279999,99.559998,101,101,8577100,PTON
2021-09-03,100.860001,101.349998,96.949997,98.559998,98.559998,8255900,PTON
2021-09-07,98.099998,98.889999,96.055,96.480003,96.480003,5734900,PTON
2021-09-08,96.200996,99.120003,96.059998,97.5,97.5,5426300,PTON
2020-01-02,84,84.5,81.949997,83.260002,83.260002,1417300,TDOC
2020-01-03,81.610001,83.519997,81.300003,82.959999,82.959999,551600,TDOC
2020-01-06,82.370003,86.959999,82.275002,86.940002,86.940002,1038100,TDOC
2020-01-07,86.970001,87.199997,85.410004,85.730003,85.730003,970000,TDOC
2020-01-08,86.230003,87.419998,86,86.220001,86.220001,949200,TDOC
2020-01-09,86,86.440002,85.175003,85.370003,85.370003,983600,TDOC
2020-01-10,85.919998,86.194,84.779999,85.160004,85.160004,1118800,TDOC
2020-01-13,89.040001,98.974998,88.629997,95.970001,95.970001,4249000,TDOC
2020-01-14,95.720001,98.949997,94.339996,96.870003,96.870003,1878200,TDOC
2020-01-15,96.739998,96.860001,93.150002,94,94,1565200,TDOC
2020-01-16,94.050003,97.339996,94.040001,96.910004,96.910004,1053400,TDOC
2020-01-17,97.550003,97.870003,95.199997,95.599998,95.599998,1229600,TDOC
2020-01-21,96.889999,101.275002,96.519997,98.25,98.25,1809200,TDOC
2020-01-22,99.949997,102.800003,99.660004,101.419998,101.419998,1705400,TDOC
2020-01-23,101.220001,103.239998,100.599998,102.800003,102.800003,1389000,TDOC
2020-01-24,103.220001,103.529999,97.25,98.099998,98.099998,1330700,TDOC
2020-01-27,95.279999,97.309998,93.559998,95.970001,95.970001,1448100,TDOC
2020-01-28,96.599998,99.980003,96.510002,99.419998,99.419998,887500,TDOC
2020-01-29,100.559998,104.169998,99.230003,103.480003,103.480003,1433500,TDOC
2020-01-30,101.839996,105.167,101.190002,104.75,104.75,1508800,TDOC
2020-01-31,103.800003,104.610001,99.459999,101.709999,101.709999,1002000,TDOC
2020-02-03,102.690002,103.300003,101.389999,101.989998,101.989998,891400,TDOC
2020-02-04,103.919998,107.449997,103.419998,107.150002,107.150002,1588700,TDOC
2020-02-05,108.940002,109.730003,106.019997,107.059998,107.059998,1377800,TDOC
2020-02-06,107.389999,110.760002,106.959999,108.739998,108.739998,1066600,TDOC
2020-02-07,107.919998,108.068001,105.510002,105.839996,105.839996,1060300,TDOC
2020-02-10,106,109.93,105.849998,109.699997,109.699997,1030800,TDOC
2020-02-11,110.5,112.089996,109.849998,110.43,110.43,1050300,TDOC
2020-02-12,108.190002,111.269997,106,110,110,1339200,TDOC
2020-02-13,109.620003,113.080002,108.940002,112.019997,112.019997,1091700,TDOC
2020-02-14,112.599998,113.160004,110.349998,111.769997,111.769997,1090800,TDOC
2020-02-18,111,117.870003,110.800003,117.239998,117.239998,1862200,TDOC
2020-02-19,118.639999,119.260002,116.639999,117.360001,117.360001,2199000,TDOC
2020-02-20,117,117.150002,111.75,115.900002,115.900002,1894300,TDOC
2020-02-21,115.449997,115.599998,110.75,113.540001,113.540001,1581700,TDOC
2020-02-24,107.5,115.709999,106.050003,114.260002,114.260002,1913500,TDOC
2020-02-25,114.940002,125.910004,110.5,118.400002,118.400002,3651600,TDOC
2020-02-26,120,120.260002,113.010002,116.860001,116.860001,3452500,TDOC
2020-02-27,138.899994,148,129.039993,135.149994,135.149994,8996500,TDOC
2020-02-28,139.699997,145,120.150002,124.959999,124.959999,6011500,TDOC
2020-03-02,126.940002,128.466003,121.059998,124.489998,124.489998,2969900,TDOC
2020-03-03,124.5,124.629997,119.370003,123.580002,123.580002,2242300,TDOC
2020-03-04,125.169998,126,122.589996,124.639999,124.639999,2355900,TDOC
2020-03-05,123.400002,138.070007,122.760002,134.330002,134.330002,4000300,TDOC
2020-03-06,139.029999,140.630005,132.360001,135.899994,135.899994,4198500,TDOC
2020-03-09,125.809998,136.089996,120,133.539993,133.539993,2441500,TDOC
2020-03-10,137.509995,150.970001,127.560997,146.070007,146.070007,5538800,TDOC
2020-03-11,152.059998,153.75,130.100006,137.399994,137.399994,6149800,TDOC
2020-03-12,126.75,131.710007,117.599998,118.800003,118.800003,3990100,TDOC
2020-03-13,125.559998,140,106.416,127.949997,127.949997,5298400,TDOC
2020-03-16,122.610001,132.740005,115.404999,116.739998,116.739998,4466200,TDOC
2020-03-17,119.959999,132.779999,102.010002,118.239998,118.239998,5500500,TDOC
2020-03-18,115.010002,137.880005,115,136.929993,136.929993,5088700,TDOC
2020-03-19,140.149994,148.490005,132.070007,139.630005,139.630005,4803100,TDOC
2020-03-20,140.479996,158.199997,137.279999,141.740005,141.740005,4097600,TDOC
2020-03-23,146.479996,168,143.789993,167.440002,167.440002,5493000,TDOC
2020-03-24,173.75,176.399994,148.479996,162.020004,162.020004,8011900,TDOC
2020-03-25,159.309998,160.800003,134.125,142.110001,142.110001,13377100,TDOC
2020-03-26,148.009995,160,143.001007,159.5,159.5,5849500,TDOC
2020-03-27,157.910004,170.979996,156,164.160004,164.160004,3862300,TDOC
2020-03-30,170.789993,171,159.520004,163.559998,163.559998,3627200,TDOC
2020-03-31,159.860001,161.977005,150.050003,155.009995,155.009995,3186600,TDOC
2020-04-01,153.5,166.850006,151.100006,162.529999,162.529999,3191100,TDOC
2020-04-02,161.550003,166.75,154.470001,159.320007,159.320007,2340000,TDOC
2020-04-03,156.509995,162.479996,155.009995,156.210007,156.210007,1467400,TDOC
2020-04-06,150,151.796005,143.070007,150.130005,150.130005,2679400,TDOC
2020-04-07,143.880005,147.110001,138.199997,141.25,141.25,3680100,TDOC
2020-04-08,141.634995,143.5,135.520004,139.100006,139.100006,2822800,TDOC
2020-04-09,138.270004,148.25,136.404999,146.660004,146.660004,2540300,TDOC
2020-04-13,150.050003,156.110001,149.160004,154.130005,154.130005,2279800,TDOC
2020-04-14,156.690002,160.990005,151.563004,157.330002,157.330002,2401600,TDOC
2020-04-15,160.889999,172.419998,156.059998,171.770004,171.770004,5345000,TDOC
2020-04-16,166.5,174.429993,165,174.25,174.25,3547400,TDOC
2020-04-17,166.996994,174.070007,165.380005,173.270004,173.270004,3244800,TDOC
2020-04-20,171.690002,183.5,170.559998,181.460007,181.460007,2848600,TDOC
2020-04-21,184.759995,189.464996,165.600006,172.389999,172.389999,3276300,TDOC
2020-04-22,174.259995,183.110001,174,179.649994,179.649994,2116900,TDOC
2020-04-23,181,189.970001,179.649994,187.729996,187.729996,2442300,TDOC
2020-04-24,190.119995,196.509995,187.75,193.529999,193.529999,2845900,TDOC
2020-04-27,196.029999,203.850006,193.649994,194.889999,194.889999,3635400,TDOC
2020-04-28,195.610001,195.809998,172.679993,181.149994,181.149994,5505100,TDOC
2020-04-29,175,181.75,173,175.100006,175.100006,3923700,TDOC
2020-04-30,166.649994,169.789993,155.25,164.589996,164.589996,5573600,TDOC
2020-05-01,162.100006,170.289993,160.389999,169.429993,169.429993,2632600,TDOC
2020-05-04,170.710007,175.179993,167.065002,174.300003,174.300003,2724000,TDOC
2020-05-05,176,177.520004,167.300003,169.589996,169.589996,2444600,TDOC
2020-05-06,171.179993,180.130005,169.619995,176.009995,176.009995,1916800,TDOC
2020-05-07,177.669998,180.809998,173.699997,174.929993,174.929993,1631100,TDOC
2020-05-08,175,178.449997,168.479004,176.5,176.5,2209800,TDOC
2020-05-11,178.600006,193.990005,177.559998,190.619995,190.619995,3259900,TDOC
2020-05-12,191.880005,194.360001,183.699997,184.149994,184.149994,2013100,TDOC
2020-05-13,189.580002,196.190002,179.059998,188.190002,188.190002,3377600,TDOC
2020-05-14,185.009995,185.949997,172.360001,179.539993,179.539993,5225700,TDOC
2020-05-15,176.899994,184.679993,175.449997,184.229996,184.229996,4279100,TDOC
2020-05-18,180.5,185.550003,170.179993,172.199997,172.199997,4100400,TDOC
2020-05-19,175.800003,180.350006,172.539993,175.660004,175.660004,2534500,TDOC
2020-05-20,177.960007,179.940002,168.830002,171.270004,171.270004,2799100,TDOC
2020-05-21,172.300003,178.059998,169.020004,174.990005,174.990005,2328500,TDOC
2020-05-22,176.339996,176.339996,171.220001,174.179993,174.179993,1460200,TDOC
2020-05-26,173.25,174,161.440002,164.470001,164.470001,3447700,TDOC
2020-05-27,158.419998,162.949997,147.710007,162.639999,162.639999,4784800,TDOC
2020-05-28,160.550003,170.740005,160.404999,166.899994,166.899994,2576500,TDOC
2020-05-29,170.929993,174.369995,168.509995,174.059998,174.059998,5770600,TDOC
2020-06-01,172.600006,177.800003,168.350006,173.619995,173.619995,2495100,TDOC
2020-06-02,172.5,172.679993,165.110001,169.869995,169.869995,2410200,TDOC
2020-06-03,166.789993,168.869995,162.699997,164.589996,164.589996,2506200,TDOC
2020-06-04,163,166.679993,154.479996,157.149994,157.149994,3343100,TDOC
2020-06-05,151.300003,163.899994,149,161.649994,161.649994,2950700,TDOC
2020-06-08,160,168.699997,158.220001,166.350006,166.350006,2233700,TDOC
2020-06-09,169.570007,170.229996,166.449997,168.830002,168.830002,1794700,TDOC
2020-06-10,170,177.649994,169.729996,176.710007,176.710007,2591300,TDOC
2020-06-11,178,187.669998,173.240005,173.729996,173.729996,4216700,TDOC
2020-06-12,177.360001,179.5,167.440002,172.270004,172.270004,2125400,TDOC
2020-06-15,175.210007,188.279999,174.199997,188.279999,188.279999,3415800,TDOC
2020-06-16,183.910004,189.268005,182.699997,188.410004,188.410004,2424900,TDOC
2020-06-17,189,195.410004,188.029999,192.059998,192.059998,2484700,TDOC
2020-06-18,192.399994,199.580002,188.149994,191.979996,191.979996,2611500,TDOC
2020-06-19,192.960007,203.460007,192.5,201.529999,201.529999,4819000,TDOC
2020-06-22,204.960007,208.630005,201,204.940002,204.940002,2659300,TDOC
2020-06-23,206,207.300003,197.145004,198.080002,198.080002,2653800,TDOC
2020-06-24,198.479996,203.960007,194.410004,197.009995,197.009995,2679200,TDOC
2020-06-25,196.509995,202.979996,195.320007,201.699997,201.699997,2755900,TDOC
2020-06-26,203.059998,204,192.5,193.259995,193.259995,10468400,TDOC
2020-06-29,194,195.029999,184.309998,187.350006,187.350006,2830800,TDOC
2020-06-30,188.380005,192.220001,187.669998,190.839996,190.839996,1585600,TDOC
2020-07-01,189.899994,201.330002,188.899994,198.850006,198.850006,1986300,TDOC
2020-07-02,202.789993,210.860001,200.509995,208.889999,208.889999,2416100,TDOC
2020-07-06,212.369995,219.860001,211.309998,218,218,2402800,TDOC
2020-07-07,219.550003,223.729996,214.610001,217.259995,217.259995,2245900,TDOC
2020-07-08,220.800003,225.184998,219.130005,224.529999,224.529999,1457700,TDOC
2020-07-09,226.550003,229.414993,221.561996,228.429993,228.429993,1387300,TDOC
2020-07-10,228,230.399994,224.199005,228.979996,228.979996,1202600,TDOC
2020-07-13,233,237.759995,215.210007,218.449997,218.449997,2180900,TDOC
2020-07-14,220.399994,224.5,203.5,209.220001,209.220001,3039400,TDOC
2020-07-15,209.559998,222.690002,203.339996,221.830002,221.830002,2425800,TDOC
2020-07-16,219.059998,220.990005,213.210007,218.559998,218.559998,1362900,TDOC
2020-07-17,218.559998,222.380005,216.339996,217.770004,217.770004,1032900,TDOC
2020-07-20,220.210007,228.089996,218.940002,227.270004,227.270004,1578000,TDOC
2020-07-21,230.339996,231.449997,224.050003,226.660004,226.660004,1351000,TDOC
2020-07-22,228.820007,230.860001,220.350006,223.979996,223.979996,1078800,TDOC
2020-07-23,226.839996,230.276001,216.389999,219.880005,219.880005,1296200,TDOC
2020-07-24,214.710007,218.240005,206.220001,212.850006,212.850006,1302600,TDOC
2020-07-27,215,217.815002,208.75,212.75,212.75,1612900,TDOC
2020-07-28,213.5,218.054993,211.789993,212.679993,212.679993,967900,TDOC
2020-07-29,216,219.800003,212.940002,218.25,218.25,1862900,TDOC
2020-07-30,211.839996,239.440002,210.949997,237.070007,237.070007,3985700,TDOC
2020-07-31,240,240,230.009995,237.630005,237.630005,2478700,TDOC
2020-08-03,234.070007,239.600006,234,237.139999,237.139999,1741400,TDOC
2020-08-04,240,253,235.570999,249.419998,249.419998,2923500,TDOC
2020-08-05,238.169998,239,199.460007,202.009995,202.009995,27423400,TDOC
2020-08-06,216,219.75,209,212.5,212.5,10382100,TDOC
2020-08-07,215,215.990005,191,193.720001,193.720001,9661000,TDOC
2020-08-10,197.009995,197.350006,185,193.740005,193.740005,9062200,TDOC
2020-08-11,190,191.100006,182.509995,183.75,183.75,6227800,TDOC
2020-08-12,185.089996,188.110001,181.751999,185.089996,185.089996,4050500,TDOC
2020-08-13,187.809998,198.205002,187.5,192.080002,192.080002,4345200,TDOC
2020-08-14,192.5,194.600006,186.119995,187.5,187.5,3569700,TDOC
2020-08-17,196.550003,206.330002,190.619995,205.020004,205.020004,6643000,TDOC
2020-08-18,211.509995,218.608994,207.524994,217.279999,217.279999,6587700,TDOC
2020-08-19,217.389999,219.809006,210.199997,216.509995,216.509995,4745900,TDOC
2020-08-20,213.630005,218.800003,213.264999,218.410004,218.410004,3057700,TDOC
2020-08-21,219.75,233.830002,219.699997,223.410004,223.410004,6260300,TDOC
2020-08-24,224.949997,225.910004,206.860001,210.630005,210.630005,5660600,TDOC
2020-08-25,209.740005,215.085007,206,212.009995,212.009995,3268500,TDOC
2020-08-26,210.809998,214.889999,207.636002,214.570007,214.570007,3775500,TDOC
2020-08-27,212.449997,218.634995,208.149994,215.770004,215.770004,2796900,TDOC
2020-08-28,217.5,218.199997,207.360001,208.570007,208.570007,3291300,TDOC
2020-08-31,210.330002,216.350006,209.5,215.690002,215.690002,3461600,TDOC
2020-09-01,219.330002,224.919998,216.779999,224.199997,224.199997,3028600,TDOC
2020-09-02,227.800003,227.850006,212.100006,223.149994,223.149994,3060200,TDOC
2020-09-03,213.850006,219.324997,200.145004,203.020004,203.020004,4899700,TDOC
2020-09-04,196.949997,203.860001,181,198.289993,198.289993,4980100,TDOC
2020-09-08,189.5,201.110001,188,192.850006,192.850006,2927800,TDOC
2020-09-09,197.259995,201.940002,196.421997,200.770004,200.770004,2253400,TDOC
2020-09-10,202.220001,206.970001,196.561005,198.139999,198.139999,2045100,TDOC
2020-09-11,199.410004,200.559998,187.610001,189.910004,189.910004,2675100,TDOC
2020-09-14,192.520004,198.25,191.539993,193.360001,193.360001,1804500,TDOC
2020-09-15,195.600006,197.809998,193.330002,194.710007,194.710007,1482000,TDOC
2020-09-16,195,198.869995,189.779999,193.520004,193.520004,2493300,TDOC
2020-09-17,187.419998,199.979996,186.100006,199.279999,199.279999,3457400,TDOC
2020-09-18,200.889999,209.440002,198.830002,205.429993,205.429993,4441300,TDOC
2020-09-21,203,204.789993,193.539993,202.660004,202.660004,2898600,TDOC
2020-09-22,205.490005,216.039993,201.679993,215.279999,215.279999,3728400,TDOC
2020-09-23,214,218.539993,207.264999,209.220001,209.220001,2960400,TDOC
2020-09-24,203.110001,208.220001,199.610001,203.949997,203.949997,1960300,TDOC
2020-09-25,207.990005,219.419998,206.5,219,219,3605800,TDOC
2020-09-28,222.029999,222.029999,212.009995,215.089996,215.089996,2273200,TDOC
2020-09-29,216.5,221.934998,213.009995,217.339996,217.339996,2137200,TDOC
2020-09-30,217.270004,224.940002,214.389999,219.240005,219.240005,2632100,TDOC
2020-10-01,222.860001,223.740005,218,220.679993,220.679993,1817800,TDOC
2020-10-02,215,227.949997,213.619995,221.600006,221.600006,2397800,TDOC
2020-10-05,223.389999,227.479996,220.141998,225.210007,225.210007,1651200,TDOC
2020-10-06,223.289993,225.798004,217,217.720001,217.720001,1753300,TDOC
2020-10-07,222.149994,230.869995,221.190002,222.850006,222.850006,2308700,TDOC
2020-10-08,225.279999,225.800003,219.639999,221.479996,221.479996,1257700,TDOC
2020-10-09,223.880005,224.779999,217.869995,218.110001,218.110001,1595400,TDOC
2020-10-12,221.899994,224.740005,217.729996,218,218,1837000,TDOC
2020-10-13,220.979996,236.800003,219.419998,231.800003,231.800003,4452800,TDOC
2020-10-14,233.529999,234.100006,226.710007,230.449997,230.449997,2184400,TDOC
2020-10-15,225.339996,228.699997,220.009995,224.350006,224.350006,2062500,TDOC
2020-10-16,227.5,228.195007,220.630997,221.289993,221.289993,1277400,TDOC
2020-10-19,222.710007,228.020004,221.580002,223.690002,223.690002,1669000,TDOC
2020-10-20,223.800003,226.266006,221.289993,222.229996,222.229996,1271500,TDOC
2020-10-21,224.740005,230.820007,212.649994,216.770004,216.770004,2223000,TDOC
2020-10-22,218.399994,221.770004,214.139999,214.800003,214.800003,1545800,TDOC
2020-10-23,215,217,212.100006,216.320007,216.320007,1347600,TDOC
2020-10-26,215,223.699997,209,212.149994,212.149994,2214800,TDOC
2020-10-27,214.690002,224.800003,214.513,223.059998,223.059998,2835700,TDOC
2020-10-28,220.130005,231,220.100006,226.940002,226.940002,4575900,TDOC
2020-10-29,217.589996,228.059998,213.75,217.889999,217.889999,11257900,TDOC
2020-10-30,215.990005,215.990005,192.139999,196.460007,196.460007,6095700,TDOC
2020-11-02,194,194.929993,186.5,190.399994,190.399994,5631100,TDOC
2020-11-03,192,196.921005,190.289993,195.240005,195.240005,3380200,TDOC
2020-11-04,200,206.139999,197.110001,198.740005,198.740005,3985200,TDOC
2020-11-05,205.600006,209.354996,203.479996,208.509995,208.509995,3273000,TDOC
2020-11-06,208.5,209.270004,205.550003,206.139999,206.139999,2418600,TDOC
2020-11-09,191.375,193.703995,175.403,177.979996,177.979996,10987200,TDOC
2020-11-10,180.410004,180.994995,168.5,172.440002,172.440002,7792100,TDOC
2020-11-11,177.550003,183.119995,173.649994,182.550003,182.550003,4549400,TDOC
2020-11-12,186.949997,189.639999,183.720001,186.990005,186.990005,3762700,TDOC
2020-11-13,190,190.699997,178.380005,183.070007,183.070007,4582900,TDOC
2020-11-16,178.100006,181.139999,175.100006,177,177,6252600,TDOC
2020-11-17,178.970001,181.850006,177.220001,179.339996,179.339996,3696700,TDOC
2020-11-18,180.029999,184.880005,177.300003,181.869995,181.869995,4238900,TDOC
2020-11-19,182,192.770004,182,191.190002,191.190002,4392800,TDOC
2020-11-20,192.509995,200.330002,192.235001,200,200,4442100,TDOC
2020-11-23,200,200.710007,193.220001,194.009995,194.009995,3106000,TDOC
2020-11-24,193.490005,193.5,184.199997,186.419998,186.419998,3917200,TDOC
2020-11-25,188.279999,190.729996,186.580002,190.589996,190.589996,2114700,TDOC
2020-11-27,192,197.445007,191.009995,196.449997,196.449997,1758200,TDOC
2020-11-30,198,199.990005,190.25,198.770004,198.770004,3108400,TDOC
2020-12-01,198.660004,198.809998,192,195.190002,195.190002,2519900,TDOC
2020-12-02,192.330002,196.520004,189.410004,195.029999,195.029999,1940900,TDOC
2020-12-03,196.5,202.949997,196,197.210007,197.210007,2548400,TDOC
2020-12-04,197.399994,204.589996,195.800003,203.660004,203.660004,2447300,TDOC
2020-12-07,199.279999,202.820007,196.059998,197.300003,197.300003,2967700,TDOC
2020-12-08,199.789993,200.487,194.580002,198.259995,198.259995,1760400,TDOC
2020-12-09,199.5,199.5,188.809998,192.279999,192.279999,2551200,TDOC
2020-12-10,192.169998,199.190002,191.449997,199.009995,199.009995,2120500,TDOC
2020-12-11,198.929993,201.449997,195.589996,199.580002,199.580002,1839800,TDOC
2020-12-14,197.509995,202.350006,194.339996,194.630005,194.630005,2155500,TDOC
2020-12-15,196.089996,198.190002,193.470001,196.110001,196.110001,1870700,TDOC
2020-12-16,188.25,190.328995,181.149994,187.070007,187.070007,6965800,TDOC
2020-12-17,190,196.889999,189.699997,196.809998,196.809998,3020300,TDOC
2020-12-18,197.139999,198.550003,191.600006,196.339996,196.339996,3525000,TDOC
2020-12-21,199,205.188004,193.919998,199.75,199.75,3856800,TDOC
2020-12-22,201.990005,208.5,201.460007,206.039993,206.039993,3107400,TDOC
2020-12-23,206.550003,212.919998,203.300003,209.419998,209.419998,2934300,TDOC
2020-12-24,211.330002,211.970001,204.210007,207.949997,207.949997,1960500,TDOC
2020-12-28,209.139999,210.25,196.309006,197.830002,197.830002,3234900,TDOC
2020-12-29,200.460007,202.037994,194.440002,198.979996,198.979996,1871700,TDOC
2020-12-30,202,204.789993,199.5,203.570007,203.570007,1633100,TDOC
2020-12-31,202.960007,203.244995,195.559998,199.960007,199.960007,1924000,TDOC
2021-01-04,199.800003,200.630005,192,200.630005,200.630005,2552800,TDOC
2021-01-05,200.009995,202.800003,198.160004,200.970001,200.970001,2086200,TDOC
2021-01-06,199.164993,210.240005,197,204.149994,204.149994,3629300,TDOC
2021-01-07,209,229.070007,208.369995,228.779999,228.779999,5913100,TDOC
2021-01-08,227.300003,236.660004,221.960007,227.779999,227.779999,4235000,TDOC
2021-01-11,227.315002,229.039993,219,220.860001,220.860001,2462500,TDOC
2021-01-12,225.910004,233.139999,223.729996,230.089996,230.089996,2748800,TDOC
2021-01-13,231,235,225.630005,231.789993,231.789993,1834300,TDOC
2021-01-14,226.300003,229,221.300003,225.539993,225.539993,2755000,TDOC
2021-01-15,228,230.830002,222.600006,225.25,225.25,2337700,TDOC
2021-01-19,228.669998,233.664993,223.5,232.720001,232.720001,3415600,TDOC
2021-01-20,235,252.080002,234.199997,246.740005,246.740005,6554400,TDOC
2021-01-21,245.809998,248.800003,240.5,245.5,245.5,2593600,TDOC
2021-01-22,244.960007,263.470001,242.729996,263,263,5043300,TDOC
2021-01-25,265.48999,294.73999,265.48999,287.089996,287.089996,9083500,TDOC
2021-01-26,283.825012,293.920013,279,286.230011,286.230011,3490800,TDOC
2021-01-27,275,283.100006,269.190002,273.940002,273.940002,3798300,TDOC
2021-01-28,268.589996,273.820007,258.5,262.839996,262.839996,3236300,TDOC
2021-01-29,262.350006,274.579987,257.661011,263.829987,263.829987,3704100,TDOC
2021-02-01,265.200012,266.649994,257,264.100006,264.100006,2728900,TDOC
2021-02-02,270,280.970001,265.829987,266.859985,266.859985,2749600,TDOC
2021-02-03,269.850006,277.56601,268.75,271.410004,271.410004,1747900,TDOC
2021-02-04,277.850006,284.950012,274,276.839996,276.839996,2191600,TDOC
2021-02-05,280,287.487,276.529999,285.029999,285.029999,2229500,TDOC
2021-02-08,286.579987,296.359985,286.420013,294.540009,294.540009,1944200,TDOC
2021-02-09,293.959991,299.420013,287.059998,288.5,288.5,2085300,TDOC
2021-02-10,290.48999,295.450012,277.359009,290.429993,290.429993,2024200,TDOC
2021-02-11,291.25,291.5,278.395996,283.690002,283.690002,2063700,TDOC
2021-02-12,285.350006,294.263,279.769989,293.660004,293.660004,1847600,TDOC
2021-02-16,298.26001,308,285.73999,291.209991,291.209991,3341800,TDOC
2021-02-17,288.600006,288.799988,274.51001,287.859985,287.859985,2247500,TDOC
2021-02-18,283.399994,285.399994,276.664001,283.100006,283.100006,1621900,TDOC
2021-02-19,286.600006,294.936005,283.904999,292.51001,292.51001,1929400,TDOC
2021-02-22,292.140015,292.369995,267.26001,268.76001,268.76001,2858200,TDOC
2021-02-23,251.529999,261.399994,235,256,256,4694900,TDOC
2021-02-24,256.559998,259.549988,247.380005,254.529999,254.529999,3007100,TDOC
2021-02-25,240,246.660004,216.809998,219.550003,219.550003,9082300,TDOC
2021-02-26,222.149994,225.731003,211.320007,221.089996,221.089996,6992600,TDOC
2021-03-01,227,229.869995,221.149994,223.389999,223.389999,4941000,TDOC
2021-03-02,229.399994,231.479996,216.350006,217.919998,217.919998,3057700,TDOC
2021-03-03,214.630005,216.197006,200.889999,203.190002,203.190002,5570600,TDOC
2021-03-04,201.25,206.350006,189.410004,195.979996,195.979996,6852200,TDOC
2021-03-05,194.149994,197.710007,174,189.690002,189.690002,8593200,TDOC
2021-03-08,188.149994,193,175.509995,176.649994,176.649994,4448600,TDOC
2021-03-09,186.690002,196.419998,185.139999,193.039993,193.039993,4383700,TDOC
2021-03-10,196.300003,198.490005,182.173996,184.449997,184.449997,5604200,TDOC
2021-03-11,190,200.505005,187.75,198.770004,198.770004,5865700,TDOC
2021-03-12,195.169998,198,189.360001,197.949997,197.949997,3815600,TDOC
2021-03-15,201.080002,203.979996,196.220001,201.240005,201.240005,2950100,TDOC
2021-03-16,204,206.169998,194.289993,198.759995,198.759995,2426800,TDOC
2021-03-17,184.809998,191.990005,182.220001,190.100006,190.100006,6752500,TDOC
2021-03-18,189.869995,192.440002,183.089996,185.429993,185.429993,4097700,TDOC
2021-03-19,185.550003,191.360001,182.240005,190.979996,190.979996,3759300,TDOC
2021-03-22,192.119995,199.029999,190.179993,197.279999,197.279999,2860500,TDOC
2021-03-23,197.179993,197.632996,192.539993,193.740005,193.740005,2113800,TDOC
2021-03-24,194.880005,195.399994,181.199997,181.990005,181.990005,3533600,TDOC
2021-03-25,177.5,179.410004,169.009995,176.160004,176.160004,6422600,TDOC
2021-03-26,178.369995,181.460007,170.434998,176.889999,176.889999,3388500,TDOC
2021-03-29,175,175.470001,166.699997,171.300003,171.300003,4048600,TDOC
2021-03-30,169.619995,175.729996,167.949997,174.740005,174.740005,2414400,TDOC
2021-03-31,178,183.5,176.619995,181.75,181.75,2876900,TDOC
2021-04-01,187.009995,189.145996,182.231995,182.789993,182.789993,2822800,TDOC
2021-04-05,187.059998,187.524994,179.100006,181.25,181.25,2012500,TDOC
2021-04-06,182.279999,184.352005,179.669998,181.860001,181.860001,2301900,TDOC
2021-04-07,182.5,183.660004,177.600006,178,178,2105800,TDOC
2021-04-08,181.940002,186.940002,180.350006,182.309998,182.309998,2289200,TDOC
2021-04-09,182.309998,183.699997,178.449997,181.259995,181.259995,1875700,TDOC
2021-04-12,181.332001,183.75,176.263,182.009995,182.009995,1968000,TDOC
2021-04-13,184.5,192.964005,184.429993,189.25,189.25,3787600,TDOC
2021-04-14,190,193.089996,186.119995,188.110001,188.110001,3178500,TDOC
2021-04-15,192.710007,194.990005,189.660004,192.380005,192.380005,2393700,TDOC
2021-04-16,193,193.509995,187.880005,190.100006,190.100006,1574100,TDOC
2021-04-19,188.110001,190.899994,180.718994,184.089996,184.089996,2725300,TDOC
2021-04-20,183.039993,185.160004,177.229996,180.910004,180.910004,1807600,TDOC
2021-04-21,179.800003,183.533997,177.110001,182.830002,182.830002,1392600,TDOC
2021-04-22,185,187.119995,179.220001,181.419998,181.419998,1905800,TDOC
2021-04-23,182.389999,183.964996,180.660995,182.449997,182.449997,1811200,TDOC
2021-04-26,184.009995,190.339996,180.529999,190.059998,190.059998,2922500,TDOC
2021-04-27,190.789993,192.110001,188,189.949997,189.949997,2170900,TDOC
2021-04-28,186.330002,189.654999,185.399994,186.309998,186.309998,2959500,TDOC
2021-04-29,174.710007,178.679993,167.809998,170.860001,170.860001,12156900,TDOC
2021-04-30,169.240005,174.570007,167.869995,172.350006,172.350006,4087200,TDOC
2021-05-03,172.389999,172.389999,162.272003,163.210007,163.210007,4680000,TDOC
2021-05-04,160.5,160.639999,153.289993,158.369995,158.369995,6137400,TDOC
2021-05-05,159.399994,161.169998,156.080002,156.990005,156.990005,3970400,TDOC
2021-05-06,155.789993,156.529999,148.5,151.899994,151.899994,5164000,TDOC
2021-05-07,152.820007,157.160004,149.210007,151.039993,151.039993,4511600,TDOC
2021-05-10,150.270004,150.270004,140.100006,141.050003,141.050003,5684300,TDOC
2021-05-11,133.740005,148.509995,133.169998,145.789993,145.789993,6350300,TDOC
2021-05-12,142.009995,145.960007,138.440002,140.080002,140.080002,3425000,TDOC
2021-05-13,140.149994,142.389999,129.740005,132.710007,132.710007,5316700,TDOC
2021-05-14,134.589996,141.809998,134.580002,139.679993,139.679993,3391500,TDOC
2021-05-17,138.410004,140.389999,134.740005,137.360001,137.360001,2921100,TDOC
2021-05-18,138,143.820007,135.199997,139.389999,139.389999,3009700,TDOC
2021-05-19,135.429993,138.940002,134.169998,136.910004,136.910004,2502900,TDOC
2021-05-20,137.5,142.800003,136.660004,141.289993,141.289993,2371300,TDOC
2021-05-21,143.190002,145,140.395004,140.520004,140.520004,2363000,TDOC
2021-05-24,141.880005,145.199997,140.830002,142.330002,142.330002,1999500,TDOC
2021-05-25,144.210007,147.520004,143.850006,144.460007,144.460007,2915100,TDOC
2021-05-26,145.649994,150.279999,145.279999,148.320007,148.320007,2761600,TDOC
2021-05-27,148.320007,149.414993,144.100006,149,149,3811400,TDOC
2021-05-28,150.869995,156.710007,150.240005,150.580002,150.580002,3100800,TDOC
2021-06-01,153.869995,156.270004,150.389999,152.360001,152.360001,2722600,TDOC
2021-06-02,151.300003,154.445007,151.059998,152.740005,152.740005,1902000,TDOC
2021-06-03,151.490005,152.509995,146.009995,146.589996,146.589996,2831700,TDOC
2021-06-04,147.179993,149.679993,145.139999,146.570007,146.570007,2260900,TDOC
2021-06-07,147.779999,153.160004,146.470001,151.949997,151.949997,2345000,TDOC
2021-06-08,154.660004,156.869995,149.279999,152.929993,152.929993,2169200,TDOC
2021-06-09,153.550003,155.738998,149.910004,150.429993,150.429993,2545200,TDOC
2021-06-10,150.070007,155.539993,148.880005,154.289993,154.289993,2355700,TDOC
2021-06-11,155.740005,155.889999,152.380005,154.820007,154.820007,1671100,TDOC
2021-06-14,156.289993,159.100006,155.160004,157.479996,157.479996,2348500,TDOC
2021-06-15,157.149994,157.990005,151.820007,152.429993,152.429993,1988400,TDOC
2021-06-16,151.419998,152.5,147.240005,151.729996,151.729996,2768800,TDOC
2021-06-17,150.649994,157.699997,149.240005,155.800003,155.800003,2617000,TDOC
2021-06-18,156.789993,158.869995,155.059998,156.309998,156.309998,3033600,TDOC
2021-06-21,154.5,157.470001,150.529999,155.389999,155.389999,1664900,TDOC
2021-06-22,155.389999,158.25,153.759995,157.630005,157.630005,2172800,TDOC
2021-06-23,158,161.929993,157.070007,160.5,160.5,2561200,TDOC
2021-06-24,161.669998,165.910004,160.729996,163.270004,163.270004,2733500,TDOC
2021-06-25,165.5,167.960007,162.559998,165.100006,165.100006,5609500,TDOC
2021-06-28,167.570007,172.360001,167.054993,170.419998,170.419998,2983600,TDOC
2021-06-29,171.210007,174.320007,168.945007,171.360001,171.360001,2345500,TDOC
2021-06-30,171,171.679993,165.660004,166.289993,166.289993,2390300,TDOC
2021-07-01,165.289993,167.153,161.488998,164.639999,164.639999,1906200,TDOC
2021-07-02,165.789993,167.5,162.699997,164.259995,164.259995,1422100,TDOC
2021-07-06,164.630005,165.285004,160.690002,163.529999,163.529999,1751500,TDOC
2021-07-07,164.029999,164.5,155.179993,158.259995,158.259995,2015900,TDOC
2021-07-08,154,158.800003,152.149994,157.940002,157.940002,1534300,TDOC
2021-07-09,157.25,159.960007,155.598999,158.600006,158.600006,1481500,TDOC
2021-07-12,159.639999,161.419998,155.460007,155.990005,155.990005,1622500,TDOC
2021-07-13,155.559998,157.179993,153.783997,154.210007,154.210007,1632500,TDOC
2021-07-14,155.570007,156.690002,148.070007,148.850006,148.850006,2745200,TDOC
2021-07-15,149,149.240005,142.360001,146.210007,146.210007,2879400,TDOC
2021-07-16,147.210007,148.869995,145.610001,146.779999,146.779999,2085700,TDOC
2021-07-19,144.800003,151.919998,143.149994,151.369995,151.369995,3196100,TDOC
2021-07-20,152.789993,156.550003,152.789993,154.830002,154.830002,2982700,TDOC
2021-07-21,154.960007,155.856995,151.369995,153.320007,153.320007,1703500,TDOC
2021-07-22,154.449997,155.369995,151.600006,152.869995,152.869995,1303500,TDOC
2021-07-23,151.949997,152.602997,147.860001,151.589996,151.589996,1630600,TDOC
2021-07-26,150.910004,150.919998,148.570007,149.75,149.75,2138800,TDOC
2021-07-27,149.929993,152.169998,145.619995,151.009995,151.009995,2767200,TDOC
2021-07-28,134.779999,152.289993,133.25,151.809998,151.809998,11581900,TDOC
2021-07-29,150.509995,156.779999,149.5,156.029999,156.029999,3310500,TDOC
2021-07-30,154,155.369995,147.779999,148.449997,148.449997,2273000,TDOC
2021-08-02,147.009995,152.889999,143.759995,150.059998,150.059998,2120600,TDOC
2021-08-03,149.199997,152.850006,147.259995,151.410004,151.410004,2107600,TDOC
2021-08-04,149.660004,151.830002,147.610001,149.729996,149.729996,2251100,TDOC
2021-08-05,150,154.220001,148.360001,153.029999,153.029999,2312600,TDOC
2021-08-06,153,153.289993,148.369995,149.259995,149.259995,1620900,TDOC
2021-08-09,149.320007,152.619995,147.100006,150.479996,150.479996,1510100,TDOC
2021-08-10,152,153.259995,146.25,146.789993,146.789993,2558100,TDOC
2021-08-11,147.729996,148.25,142.729996,144.440002,144.440002,2014000,TDOC
2021-08-12,144,145.951004,143.229996,145.300003,145.300003,1951300,TDOC
2021-08-13,145,146.740005,143.660004,144,144,1340300,TDOC
2021-08-16,143.029999,143.070007,137.5,139.169998,139.169998,2435100,TDOC
2021-08-17,137,139.449997,134.300003,138.940002,138.940002,2165400,TDOC
2021-08-18,139.550003,141.270004,137.059998,138.229996,138.229996,1371900,TDOC
2021-08-19,137.660004,138,134.800003,135.600006,135.600006,2133400,TDOC
2021-08-20,136,142,135.699997,140.179993,140.179993,2251700,TDOC
2021-08-23,140.789993,146.229996,140.789993,144.550003,144.550003,2189000,TDOC
2021-08-24,145.509995,146.619995,143.623993,145.080002,145.080002,1224200,TDOC
2021-08-25,145,145.910004,143.520004,144.660004,144.660004,945100,TDOC
2021-08-26,144.970001,146.429993,140.440002,141.550003,141.550003,1350900,TDOC
2021-08-27,141.550003,144.716003,140.130005,142.830002,142.830002,1390800,TDOC
2021-08-30,143.490005,146.649994,142.779999,144.300003,144.300003,1452300,TDOC
2021-08-31,144.300003,144.580002,141.884995,144.419998,144.419998,1752800,TDOC
2021-09-01,144.860001,148.179993,144.414993,145.679993,145.679993,1699900,TDOC
2021-09-02,145.850006,147.139999,144.973007,145.440002,145.440002,1123900,TDOC
2021-09-03,146,147.080002,144.089996,144.559998,144.559998,1171600,TDOC
2021-09-07,144.970001,145.179993,141.710007,142.979996,142.979996,1826000,TDOC
2021-09-08,143.199997,143.970001,139.199997,139.860001,139.860001,1577200,TDOC
2020-01-02,68.800003,69.235001,68.019997,68.720001,68.720001,1315500,ZM
2020-01-03,67.620003,68.68,67.099998,67.279999,67.279999,1127900,ZM
2020-01-06,66.629997,70.495003,65.811996,70.32,70.32,3151600,ZM
2020-01-07,70.290001,72.838997,69.370003,71.900002,71.900002,6985400,ZM
2020-01-08,71.809998,73.290001,71.029999,72.550003,72.550003,2482300,ZM
2020-01-09,73.989998,74,71.349998,72.620003,72.620003,2772000,ZM
2020-01-10,73.080002,73.800003,72.25,73.089996,73.089996,1655100,ZM
2020-01-13,73.889999,75.580002,73.800003,74.029999,74.029999,3347100,ZM
2020-01-14,74.32,75.114998,72.260002,73.160004,73.160004,1909500,ZM
2020-01-15,73.279999,77.779999,73.199997,76.940002,76.940002,3963500,ZM
2020-01-16,78,78.790001,75.110001,76.110001,76.110001,2998300,ZM
2020-01-17,76.660004,76.900002,75.489998,75.559998,75.559998,1357400,ZM
2020-01-21,75.559998,77.120003,74.32,76.730003,76.730003,1606700,ZM
2020-01-22,77.07,77.106003,75.459999,75.540001,75.540001,1501600,ZM
2020-01-23,75.669998,75.970001,74.209999,74.470001,74.470001,1279000,ZM
2020-01-24,74.970001,76.184998,72.375,73,73,1660200,ZM
2020-01-27,71.330002,72.132004,70.32,70.440002,70.440002,1750700,ZM
2020-01-28,71,72.480003,70.260002,71.510002,71.510002,1598200,ZM
2020-01-29,72.510002,74.139999,71.212997,73.580002,73.580002,1373400,ZM
2020-01-30,73.099998,74.800003,72.550003,74.540001,74.540001,1425400,ZM
2020-01-31,74.269997,76.669998,73.300003,76.300003,76.300003,2521700,ZM
2020-02-03,77.690002,88.940002,77.510002,87.660004,87.660004,12941300,ZM
2020-02-04,91.040001,93.300003,83.5,85.790001,85.790001,10611000,ZM
2020-02-05,85.769997,90.970001,83.754997,86.989998,86.989998,5126800,ZM
2020-02-06,87,89.440002,85.260002,87.260002,87.260002,2410800,ZM
2020-02-07,87.230003,90.599998,86.809998,88.639999,88.639999,2636600,ZM
2020-02-10,89.089996,89.980003,86.910004,89.669998,89.669998,2071600,ZM
2020-02-11,90,90.5,87.93,88.68,88.68,2731900,ZM
2020-02-12,88.660004,89.5,86.519997,88.279999,88.279999,1671100,ZM
2020-02-13,87.610001,91.93,87,89.860001,89.860001,3406400,ZM
2020-02-14,90.879997,91.709999,89.809998,90.949997,90.949997,2295000,ZM
2020-02-18,93.019997,98.139999,92.400002,96.389999,96.389999,5608200,ZM
2020-02-19,100.32,105.080002,99.75,103.93,103.93,7793800,ZM
2020-02-20,104,110.75,101.43,105.290001,105.290001,11293200,ZM
2020-02-21,104.029999,104.290001,98.089996,101.760002,101.760002,5519200,ZM
2020-02-24,97.800003,110,97.019997,105.010002,105.010002,12172800,ZM
2020-02-25,108.519997,111.800003,104.466003,107.080002,107.080002,13425900,ZM
2020-02-26,109.943001,111.300003,105.599998,106.879997,106.879997,6867500,ZM
2020-02-27,109.43,118,107.599998,113.550003,113.550003,13511800,ZM
2020-02-28,121.07,121.93,97.370003,105,105,21617100,ZM
2020-03-02,109.349998,114.5,102.5,113.110001,113.110001,10157400,ZM
2020-03-03,114.550003,119.199997,112.110001,117.470001,117.470001,11033700,ZM
2020-03-04,118.510002,119.970001,113.110001,116.800003,116.800003,12102600,ZM
2020-03-05,110.25,129.830002,110,125,125,28149400,ZM
2020-03-06,119.650002,122,107,114.32,114.32,22975700,ZM
2020-03-09,105,116.5,100.879997,113.75,113.75,14571300,ZM
2020-03-10,113.800003,113.800003,105,108.489998,108.489998,10244000,ZM
2020-03-11,108.410004,113.989998,107,110.300003,110.300003,12576700,ZM
2020-03-12,106.25,113.871002,104.389999,109.470001,109.470001,12097900,ZM
2020-03-13,113,113.800003,104.160004,107.470001,107.470001,9233500,ZM
2020-03-16,105,119.870003,103.199997,107.860001,107.860001,17210700,ZM
2020-03-17,107.330002,113.830002,102,111.099998,111.099998,18721500,ZM
2020-03-18,111,119,108.849998,118.709999,118.709999,13594300,ZM
2020-03-19,122.949997,132.229996,119.099998,123.769997,123.769997,16248400,ZM
2020-03-20,129,135.979996,124,130.550003,130.550003,13872600,ZM
2020-03-23,141.996994,164.940002,137.25,159.559998,159.559998,27681500,ZM
2020-03-24,154,155,133.880005,135.179993,135.179993,22401300,ZM
2020-03-25,140.104996,149,136.199997,138.110001,138.110001,14743000,ZM
2020-03-26,140.509995,146.649994,138.199997,141.149994,141.149994,9252700,ZM
2020-03-27,145.699997,154.970001,145.600006,151.699997,151.699997,13271900,ZM
2020-03-30,160.759995,161.690002,147.199997,150.880005,150.880005,15762200,ZM
2020-03-31,147.020004,149.789993,143.356995,146.119995,146.119995,10023700,ZM
2020-04-01,144.5,144.600006,135.179993,137,137,11453300,ZM
2020-04-02,125.300003,133.488998,114.5,121.93,121.93,27313800,ZM
2020-04-03,124.300003,128.479996,120.110001,128.199997,128.199997,12238100,ZM
2020-04-06,113.629997,125.175003,108.529999,122.940002,122.940002,25378900,ZM
2020-04-07,118.004997,118.440002,109.570999,113.75,113.75,20166200,ZM
2020-04-08,115.019997,125.877998,112.5,117.809998,117.809998,26243300,ZM
2020-04-09,117.800003,125.5,114,124.510002,124.510002,15513000,ZM
2020-04-13,127,136.860001,125.603996,135.919998,135.919998,15411700,ZM
2020-04-14,141.070007,145.199997,139.009995,141.889999,141.889999,11679900,ZM
2020-04-15,141.710007,152.570007,140,151.559998,151.559998,14193300,ZM
2020-04-16,149.919998,154.25,146.800003,150.259995,150.259995,15138200,ZM
2020-04-17,147.910004,153.789001,144.029999,150.059998,150.059998,11328400,ZM
2020-04-20,153.300003,155,148.253998,148.990005,148.990005,11218700,ZM
2020-04-21,151.419998,154.75,138.360001,143.270004,143.270004,9709100,ZM
2020-04-22,147.100006,152.279999,145.100006,150.25,150.25,6520700,ZM
2020-04-23,154.009995,169.75,153.490005,169.089996,169.089996,22159800,ZM
2020-04-24,177.149994,181.5,158.300003,158.800003,158.800003,43814100,ZM
2020-04-27,156.589996,167.850006,155,164.600006,164.600006,19783700,ZM
2020-04-28,165,166,155.25,156.720001,156.720001,13477800,ZM
2020-04-29,147.979996,151,143.380005,146.479996,146.479996,22033300,ZM
2020-04-30,139.990005,143.800003,133.679993,135.169998,135.169998,16682300,ZM
2020-05-01,136,141.630005,132.669998,138.559998,138.559998,13807000,ZM
2020-05-04,140.770004,144.979996,140.449997,143.440002,143.440002,9184700,ZM
2020-05-05,144.429993,148.440002,140.860001,144.820007,144.820007,7376300,ZM
2020-05-06,145.470001,150.740005,144.089996,149.589996,149.589996,6031100,ZM
2020-05-07,154.839996,162,154.039993,157.800003,157.800003,8388900,ZM
2020-05-08,160,161.160004,152.705002,155.399994,155.399994,7071800,ZM
2020-05-11,159.429993,168,158,166.479996,166.479996,10142700,ZM
2020-05-12,168,168.229996,160.050003,161.039993,161.039993,7102600,ZM
2020-05-13,163.610001,171.5,159.169998,167.139999,167.139999,11081300,ZM
2020-05-14,168.259995,170.800003,162.889999,167.910004,167.910004,6730500,ZM
2020-05-15,166.75,175.440002,166.559998,174.830002,174.830002,8540500,ZM
2020-05-18,170.029999,173.440002,162.641998,164.690002,164.690002,9608300,ZM
2020-05-19,167,173.860001,166.210007,173.679993,173.679993,8485500,ZM
2020-05-20,173.529999,175.639999,170.529999,175.479996,175.479996,6910000,ZM
2020-05-21,175.960007,177.800003,168.360001,172.029999,172.029999,5525300,ZM
2020-05-22,171.860001,175.889999,170.199997,171.059998,171.059998,4302200,ZM
2020-05-26,169.100006,169.690002,163.119995,164,164,6689700,ZM
2020-05-27,158.009995,162.220001,149.160004,161.970001,161.970001,10076700,ZM
2020-05-28,159.229996,169.399994,159.199997,163.550003,163.550003,6386800,ZM
2020-05-29,168,179.990005,167.860001,179.479996,179.479996,15219600,ZM
2020-06-01,183.179993,205.869995,183,204.149994,204.149994,24394400,ZM
2020-06-02,210.25,212.690002,197.320007,208.080002,208.080002,36853400,ZM
2020-06-03,211.699997,224.460007,202.320007,223.869995,223.869995,32390100,ZM
2020-06-04,221,223,207.600006,210.350006,210.350006,20212600,ZM
2020-06-05,200.110001,208.940002,196.100006,207.600006,207.600006,16298700,ZM
2020-06-08,204.350006,211.440002,198.660004,209.830002,209.830002,10457500,ZM
2020-06-09,209.830002,210.589996,202.929993,205.429993,205.429993,7521800,ZM
2020-06-10,208.889999,221.529999,208.259995,221.020004,221.020004,12241100,ZM
2020-06-11,219.179993,232,218.5,222.070007,222.070007,17615800,ZM
2020-06-12,224.789993,231.449997,216.75,219.520004,219.520004,8780400,ZM
2020-06-15,227.839996,239.589996,226.380005,239.020004,239.020004,13959100,ZM
2020-06-16,235.990005,243.5,231.820999,242.559998,242.559998,11333300,ZM
2020-06-17,243.179993,243.880005,235.119995,236.759995,236.759995,11704300,ZM
2020-06-18,240.389999,242.610001,238.220001,241.570007,241.570007,9340900,ZM
2020-06-19,241.639999,243.570007,238.703995,243.479996,243.479996,10077500,ZM
2020-06-22,247.464996,254.899994,247.289993,251.270004,251.270004,11093700,ZM
2020-06-23,251.259995,254.774994,247.570007,252.809998,252.809998,8791500,ZM
2020-06-24,254.5,258.75,248.600006,255.899994,255.899994,9862800,ZM
2020-06-25,258.230011,260.290009,252.660004,259.51001,259.51001,7490500,ZM
2020-06-26,260.519989,261.619995,250.360001,256.799988,256.799988,17142900,ZM
2020-06-29,254.970001,255.899994,243.589996,248.559998,248.559998,8436400,ZM
2020-06-30,249.869995,256.829987,248.350006,253.539993,253.539993,6305500,ZM
2020-07-01,251.350006,261,247.210007,259.130005,259.130005,6803300,ZM
2020-07-02,261,263.799988,258,261.73999,261.73999,5629000,ZM
2020-07-06,265,275.079987,259.320007,261,261,12250200,ZM
2020-07-07,261.549988,266.450012,258.100006,262.100006,262.100006,7819700,ZM
2020-07-08,263.799988,268.528015,261.290009,266.320007,266.320007,6012900,ZM
2020-07-09,269.01001,272.700012,264.220001,269.519989,269.519989,5396000,ZM
2020-07-10,271.769989,278.160004,268.640015,275.869995,275.869995,6354800,ZM
2020-07-13,278.630005,281,256.338013,260.299988,260.299988,9293000,ZM
2020-07-14,260.959991,265.329987,240.449997,260.01001,260.01001,8713100,ZM
2020-07-15,253.699997,257.5,248.119995,256.220001,256.220001,6073600,ZM
2020-07-16,250.389999,253,243.429993,248.539993,248.539993,5420100,ZM
2020-07-17,247.169998,250.936996,241.289993,246.539993,246.539993,4626600,ZM
2020-07-20,246.487,271.350006,245.990005,268.579987,268.579987,9784900,ZM
2020-07-21,268.75,269.75,258.200012,260.440002,260.440002,4756600,ZM
2020-07-22,261.950012,265.399994,255.809998,261.179993,261.179993,4581600,ZM
2020-07-23,260.839996,264.899994,249.210007,251.5,251.5,4589400,ZM
2020-07-24,246.199997,250.210007,237.199997,246.559998,246.559998,4303200,ZM
2020-07-27,249.279999,252.970001,246.220001,252.330002,252.330002,3328600,ZM
2020-07-28,252.699997,258.910004,251.320007,252.179993,252.179993,3366200,ZM
2020-07-29,255.550003,259.929993,251.149994,252.389999,252.389999,3333700,ZM
2020-07-30,250.313995,256.325989,239.320007,250,250,7926100,ZM
2020-07-31,253.5,255.199997,248.360001,253.910004,253.910004,3378800,ZM
2020-08-03,256.829987,271.100006,256.109985,268,268,6779300,ZM
2020-08-04,268,269.190002,262,267.339996,267.339996,3087300,ZM
2020-08-05,266.290009,275.093994,262.519989,272.899994,272.899994,4514900,ZM
2020-08-06,273.869995,274.480011,263.910004,268.25,268.25,3602900,ZM
2020-08-07,266.450012,268,252.789993,258.730011,258.730011,5024700,ZM
2020-08-10,259.140015,261.440002,244.539993,250,250,5714000,ZM
2020-08-11,245.479996,245.479996,230,231.039993,231.039993,9730500,ZM
2020-08-12,232.300003,239.399994,230.75,236.720001,236.720001,3924600,ZM
2020-08-13,238.149994,250.100006,238.149994,247.25,247.25,4749700,ZM
2020-08-14,249.440002,252.429993,242.399994,244.910004,244.910004,3662800,ZM
2020-08-17,248.699997,267.940002,248.509995,266.149994,266.149994,8959200,ZM
2020-08-18,271.720001,277.779999,265.5,276.799988,276.799988,6517000,ZM
2020-08-19,274.684998,279.589996,270.321991,273.51001,273.51001,4674000,ZM
2020-08-20,274.450012,290.880005,273.98999,290.690002,290.690002,9318400,ZM
2020-08-21,291,295.970001,286.944,289.679993,289.679993,5250100,ZM
2020-08-24,293,293.869995,274.105988,282.279999,282.279999,6463500,ZM
2020-08-25,279,293.721985,275.809998,290.440002,290.440002,4602900,ZM
2020-08-26,293,302,290.850006,295.269989,295.269989,5692100,ZM
2020-08-27,295.690002,301.519989,290.329987,294.679993,294.679993,5560600,ZM
2020-08-28,299.220001,303.579987,297.26001,299.269989,299.269989,5342300,ZM
2020-08-31,304.01001,325.899994,301.269989,325.100006,325.100006,23468100,ZM
2020-09-01,439.51001,478,410.679993,457.690002,457.690002,53226200,ZM
2020-09-02,445.670013,445.670013,410,423.559998,423.559998,18866800,ZM
2020-09-03,399.549988,409.899994,367,381.320007,381.320007,20304300,ZM
2020-09-04,375.5,386.01001,346.76001,369.890015,369.890015,13230100,ZM
2020-09-08,350.700012,365.5,345.679993,350.880005,350.880005,7966500,ZM
2020-09-09,369.75,394.799011,362.122986,389.649994,389.649994,17325800,ZM
2020-09-10,400,407.820007,378.359985,384.480011,384.480011,11932100,ZM
2020-09-11,389.130005,400.75,373.049988,383,383,9297600,ZM
2020-09-14,391.744995,404.359985,386.130005,403.51001,403.51001,7963100,ZM
2020-09-15,410,413.5,391.049988,410.940002,410.940002,8495600,ZM
2020-09-16,406.273987,419.420013,404.220001,408.170013,408.170013,6739800,ZM
2020-09-17,389,417.820007,387,413.125,413.125,9260400,ZM
2020-09-18,419.799988,442,407.5,438.730011,438.730011,22315700,ZM
2020-09-21,434,470,434,468.470001,468.470001,16843800,ZM
2020-09-22,477,494.899994,458.75,492.600006,492.600006,16440600,ZM
2020-09-23,489.48999,529.73999,483.252991,500.529999,500.529999,27051300,ZM
2020-09-24,487.01001,502.25,457.690002,464.980011,464.980011,17896600,ZM
2020-09-25,474.869995,500,474.869995,496.5,496.5,12906800,ZM
2020-09-28,502.410004,519.77002,479.570007,487.660004,487.660004,17621300,ZM
2020-09-29,488.130005,489.799988,463,465.5,465.5,15211300,ZM
2020-09-30,464.209991,481.554993,462,470.109985,470.109985,8971100,ZM
2020-10-01,477,483.730011,465,482.98999,482.98999,7859300,ZM
2020-10-02,485.005005,507.48999,481,482.230011,482.230011,12791700,ZM
2020-10-05,493.970001,496.899994,475.26001,485.369995,485.369995,7534700,ZM
2020-10-06,480.51001,487.899994,473.222992,478.25,478.25,6097700,ZM
2020-10-07,482.5,487.5,477.109985,480.609985,480.609985,4449500,ZM
2020-10-08,484,489.48999,475.579987,478.549988,478.549988,4193100,ZM
2020-10-09,487.98999,498.899994,484.079987,492.410004,492.410004,8719700,ZM
2020-10-12,501.429993,506.109985,490.477997,491.540009,491.540009,6979500,ZM
2020-10-13,494,520,493,518.789978,518.789978,8941500,ZM
2020-10-14,518.780029,519.799988,498.600006,509.25,509.25,8308900,ZM
2020-10-15,509.079987,540.049988,506.5,536.400024,536.400024,16520600,ZM
2020-10-16,544,565.450012,543.25,559,559,13745800,ZM
2020-10-19,572.5,588.840027,562.549988,568.340027,568.340027,15193200,ZM
2020-10-20,572.330017,575.690002,534.590027,537.02002,537.02002,12098200,ZM
2020-10-21,535.880005,551.659973,511.779999,513.190002,513.190002,9215400,ZM
2020-10-22,521.780029,530.429993,503.470001,520.539978,520.539978,8100900,ZM
2020-10-23,522.330017,527,505.410004,511.519989,511.519989,5377100,ZM
2020-10-26,520.489014,541.10498,510.309998,517.789978,517.789978,10080800,ZM
2020-10-27,525.219971,540,513.299988,538.98999,538.98999,7227600,ZM
2020-10-28,549.5,553.859009,511.5,516.01001,516.01001,8810100,ZM
2020-10-29,521.190002,525.455017,483.5,489.679993,489.679993,9207600,ZM
2020-10-30,481.5,495.950012,457.019989,460.910004,460.910004,8697800,ZM
2020-11-02,462.290009,477,440,453,453,8051900,ZM
2020-11-03,456.328003,461.880005,445.01001,451.51001,451.51001,6497000,ZM
2020-11-04,471.920013,484.940002,455.399994,483.700012,483.700012,8048500,ZM
2020-11-05,497.98999,499.350006,480.760986,496.730011,496.730011,6379900,ZM
2020-11-06,494.660004,505.880005,482.730011,500.109985,500.109985,4266000,ZM
2020-11-09,433,446.470001,402,413.23999,413.23999,18033500,ZM
2020-11-10,412.503998,414.450012,366.279999,376.01001,376.01001,20751900,ZM
2020-11-11,391.649994,419.799988,385,413.339996,413.339996,16691100,ZM
2020-11-12,427.850006,435.75,419.609985,428.640015,428.640015,14910000,ZM
2020-11-13,425.98999,428.468994,396.869995,403.579987,403.579987,11732200,ZM
2020-11-16,382.600006,400.799988,375.100006,399.149994,399.149994,12054400,ZM
2020-11-17,406.290009,411.5,396.320007,401.630005,401.630005,6972100,ZM
2020-11-18,399,423.5,390.220001,415.040009,415.040009,10974200,ZM
2020-11-19,408.98999,427.890015,407.5,414.290009,414.290009,8007000,ZM
2020-11-20,418.549988,445.299988,415.559998,439.600006,439.600006,12586600,ZM
2020-11-23,432.01001,436.513,417.880005,430.279999,430.279999,8486000,ZM
2020-11-24,421.505005,438.832001,420.01001,427.549988,427.549988,6148400,ZM
2020-11-25,435.850006,448.480011,433.329987,443.720001,443.720001,8763700,ZM
2020-11-27,453.98999,472.040009,449,471.609985,471.609985,7276400,ZM
2020-11-30,485.700012,486.829987,460,478.359985,478.359985,16646500,ZM
2020-12-01,434.720001,434.98999,401.720001,406.309998,406.309998,20837500,ZM
2020-12-02,399,424.549988,394.570007,412.859985,412.859985,10962800,ZM
2020-12-03,413,419.170013,405.019989,413.540009,413.540009,6306700,ZM
2020-12-04,409.26001,418.880005,408.186005,410.01001,410.01001,4447300,ZM
2020-12-07,411,416.799988,405.45401,407.850006,407.850006,4427300,ZM
2020-12-08,408.869995,419.5,406.75,412,412,5319400,ZM
2020-12-09,406.747986,409.98999,381.5,385.359985,385.359985,8956700,ZM
2020-12-10,382.730011,399,380.269989,397.959991,397.959991,4572100,ZM
2020-12-11,395.350006,397.338989,384.614014,397.01001,397.01001,4677400,ZM
2020-12-14,388.950012,396.75,376.679993,395.98999,395.98999,6820100,ZM
2020-12-15,398.505005,410.320007,395.079987,399.429993,399.429993,5144700,ZM
2020-12-16,400.485992,406.558014,393.459991,404,404,4158500,ZM
2020-12-17,408.720001,409.029999,399.559998,401.619995,401.619995,3792500,ZM
2020-12-18,403.799988,408.109985,398.25,406.01001,406.01001,6174800,ZM
2020-12-21,418.070007,427.759003,404.579987,408.970001,408.970001,8557400,ZM
2020-12-22,408.5,413.5,396.5,409,409,4211000,ZM
2020-12-23,402,402.600006,378.579987,383.880005,383.880005,9554400,ZM
2020-12-24,383.880005,384.880005,375,375.170013,375.170013,3850700,ZM
2020-12-28,370.399994,373.279999,349.019989,351.390015,351.390015,9454800,ZM
2020-12-29,350.660004,359.907013,350.130005,353.75,353.75,6080300,ZM
2020-12-30,358.420013,358.700012,345.399994,353.399994,353.399994,5474500,ZM
2020-12-31,351.769989,351.829987,336.100006,337.320007,337.320007,6559700,ZM
2021-01-04,340.399994,363.089996,339.200012,359.980011,359.980011,8598300,ZM
2021-01-05,360.390015,365.01001,349,360.829987,360.829987,4983500,ZM
2021-01-06,351,352.940002,341.920013,344.410004,344.410004,7124600,ZM
2021-01-07,346,354.480011,341.600006,342.5,342.5,5601200,ZM
2021-01-08,345.200012,350,340.339996,349.609985,349.609985,5009200,ZM
2021-01-11,344.980011,349.959991,336.850006,337.709991,337.709991,3360400,ZM
2021-01-12,333.200012,358.899994,331.100006,356.809998,356.809998,8934400,ZM
2021-01-13,360,384.230011,348.651001,364.630005,364.630005,14056500,ZM
2021-01-14,371,384.950012,370.5,383.23999,383.23999,9311000,ZM
2021-01-15,397.709991,404.440002,382.070007,384.529999,384.529999,12799500,ZM
2021-01-19,391.01001,396.769989,385.51001,393.869995,393.869995,5709400,ZM
2021-01-20,399.109985,399.529999,378.319,382.799988,382.799988,5713900,ZM
2021-01-21,383.029999,387.209991,372.029999,382.809998,382.809998,5180800,ZM
2021-01-22,380.98999,385.290009,376.380005,383.399994,383.399994,2791600,ZM
2021-01-25,388.98999,398.799988,378.269989,391.829987,391.829987,5178100,ZM
2021-01-26,391.079987,395.820007,372.200012,374.390015,374.390015,5151300,ZM
2021-01-27,367.5,384.253998,362.765991,370.73999,370.73999,4557500,ZM
2021-01-28,368,383.313995,363.859985,378.589996,378.589996,3374200,ZM
2021-01-29,379,385.910004,358.619995,372.070007,372.070007,3959000,ZM
2021-02-01,369,382.779999,368.130005,381.929993,381.929993,3443900,ZM
2021-02-02,384.5,394.890015,378.679993,391.839996,391.839996,3780100,ZM
2021-02-03,395.790009,395.790009,379,380.470001,380.470001,3433100,ZM
2021-02-04,383.5,390,376.869995,389.980011,389.980011,2528100,ZM
2021-02-05,387.859985,420,387.859985,419.589996,419.589996,9759100,ZM
2021-02-08,420.73999,422,406.5,410.809998,410.809998,3731500,ZM
2021-02-09,411.695007,434.670013,410.312988,430.029999,430.029999,5115400,ZM
2021-02-10,431.890015,441.220001,416.144012,431,431,4738300,ZM
2021-02-11,433.98999,443.75,429.51001,432.769989,432.769989,3502600,ZM
2021-02-12,431.519989,435,423.130005,433.109985,433.109985,2077800,ZM
2021-02-16,438.796997,451.769989,436.700012,444.51001,444.51001,4249200,ZM
2021-02-17,440.019989,441.200012,418.25,429.420013,429.420013,4006500,ZM
2021-02-18,426.75,428.880005,414,417.910004,417.910004,2645300,ZM
2021-02-19,419.220001,425.98999,414.5,417.26001,417.26001,2195000,ZM
2021-02-22,408.5,411.720001,390.600006,394.339996,394.339996,4340300,ZM
2021-02-23,371.01001,389.98999,351.809998,388.160004,388.160004,5558200,ZM
2021-02-24,383.130005,388.674988,375.619995,385.230011,385.230011,3442400,ZM
2021-02-25,383.779999,387.654999,361.01001,364.730011,364.730011,4585100,ZM
2021-02-26,367.950012,377.093994,356.17099,373.609985,373.609985,4702400,ZM
2021-03-01,388.660004,416.200012,387.01001,409.660004,409.660004,10044700,ZM
2021-03-02,439.600006,440,371.820007,372.790009,372.790009,18156600,ZM
2021-03-03,383,383.25,339,341.570007,341.570007,15526000,ZM
2021-03-04,347.799988,358.299988,333,343.089996,343.089996,10328100,ZM
2021-03-05,345.390015,347.75,314.380005,337.429993,337.429993,8255500,ZM
2021-03-08,334.98999,339.350006,309,310.929993,310.929993,6899100,ZM
2021-03-09,331.950012,343.575989,320.799988,342.109985,342.109985,5705200,ZM
2021-03-10,347.98999,355.690002,333.01001,336.029999,336.029999,4730000,ZM
2021-03-11,347.98999,357.39801,338.799988,355.170013,355.170013,3915400,ZM
2021-03-12,342.01001,350.440002,338.429993,346.390015,346.390015,2960800,ZM
2021-03-15,347.075989,351.559998,343.5,350,350,1988200,ZM
2021-03-16,351.98999,355.48999,333.690002,335.079987,335.079987,3333200,ZM
2021-03-17,328.570007,340.540009,322.660004,336.649994,336.649994,3593200,ZM
2021-03-18,330,330.329987,316,316.320007,316.320007,5434400,ZM
2021-03-19,316.829987,327.97699,313.630005,326.26001,326.26001,4981400,ZM
2021-03-22,329.450012,333.890015,327.01001,328.5,328.5,2947900,ZM
2021-03-23,330,347.399994,329.35199,339.76001,339.76001,5723800,ZM
2021-03-24,338.674988,339.98999,314.350006,314.959991,314.959991,4924500,ZM
2021-03-25,310.950012,320.630005,308.309998,314.850006,314.850006,3564800,ZM
2021-03-26,312.890015,320,306.75,319.950012,319.950012,3219800,ZM
2021-03-29,317.070007,322.970001,305.779999,308.390015,308.390015,3041400,ZM
2021-03-30,305,314.880005,302.320007,313.190002,313.190002,2837100,ZM
2021-03-31,315.234985,325.73999,311.130005,321.290009,321.290009,2773200,ZM
2021-04-01,325.980011,338.910004,325.5,326.230011,326.230011,2853900,ZM
2021-04-05,327.829987,328.5,313.100006,323.959991,323.959991,3024700,ZM
2021-04-06,323.75,332.660004,321.660004,329.790009,329.790009,3767100,ZM
2021-04-07,329.109985,333.440002,319.230011,323.079987,323.079987,4197700,ZM
2021-04-08,326.850006,333.98999,326,331.279999,331.279999,2821500,ZM
2021-04-09,329.102997,329.820007,319.420013,322.649994,322.649994,3216500,ZM
2021-04-12,318.100006,322.380005,315.190002,321.51001,321.51001,2964500,ZM
2021-04-13,327.358002,343.708008,325.5,342.75,342.75,5298200,ZM
2021-04-14,344.720001,345.019989,328.630005,329.200012,329.200012,2844900,ZM
2021-04-15,334.144989,338.420013,327.459991,332.380005,332.380005,3360700,ZM
2021-04-16,330.269989,333.75,326.869995,329.950012,329.950012,2476500,ZM
2021-04-19,327.519989,337.795013,320.5,324.329987,324.329987,3131900,ZM
2021-04-20,326.730011,327.549988,316.359985,321.779999,321.779999,2282500,ZM
2021-04-21,317.01001,323.109985,313.5,322.76001,322.76001,1917500,ZM
2021-04-22,322.665009,338.049988,322.665009,328.320007,328.320007,3328300,ZM
2021-04-23,331.48999,338.549988,328.23999,336.880005,336.880005,2454300,ZM
2021-04-26,337.51001,338,329.209991,336.420013,336.420013,2286700,ZM
2021-04-27,336.390015,341.679993,330.890015,333.48999,333.48999,2208300,ZM
2021-04-28,330.23999,334.700989,326.045013,331.25,331.25,1437600,ZM
2021-04-29,331.160004,332.5,318.890015,321.100006,321.100006,3121100,ZM
2021-04-30,318.029999,326.278992,317.23999,319.570007,319.570007,2152500,ZM
2021-05-03,320.23999,321.125,311.529999,313.920013,313.920013,2253000,ZM
2021-05-04,310.959991,311.5,298.769989,304.850006,304.850006,3727600,ZM
2021-05-05,306.529999,310.980011,294.5,297.589996,297.589996,2582600,ZM
2021-05-06,295.200012,295.200012,285.609985,293.049988,293.049988,3369100,ZM
2021-05-07,295.437012,304.696991,292.709991,295.23999,295.23999,2446200,ZM
2021-05-10,293.01001,293.940002,286.040009,288.48999,288.48999,2507800,ZM
2021-05-11,273.910004,302,273.200012,300.25,300.25,4084400,ZM
2021-05-12,291.049988,296.529999,282.404999,289.700012,289.700012,3419800,ZM
2021-05-13,293.980011,296.609985,275.799988,290.160004,290.160004,4608500,ZM
2021-05-14,292.149994,309.179993,292.149994,307.890015,307.890015,4357300,ZM
2021-05-17,304.829987,311.910004,301.929993,308.929993,308.929993,2905600,ZM
2021-05-18,309.410004,322.25,304.970001,312.859985,312.859985,3311900,ZM
2021-05-19,301.579987,311.51001,299,310.459991,310.459991,1728400,ZM
2021-05-20,314.25,325.950012,313.029999,324.709991,324.709991,3029400,ZM
2021-05-21,328.209991,329.450012,316.061005,316.399994,316.399994,2057300,ZM
2021-05-24,318.519989,324.029999,316.5,321.559998,321.559998,1855000,ZM
2021-05-25,322.709991,325.51001,316.079987,321.279999,321.279999,2160100,ZM
2021-05-26,324.299988,329.459991,323.23999,326.049988,326.049988,2374300,ZM
2021-05-27,324.109985,331,317.549988,326.429993,326.429993,3622100,ZM
2021-05-28,330.51001,336.329987,329.630005,331.529999,331.529999,2745700,ZM
2021-06-01,333.329987,336.140015,321.700012,327.720001,327.720001,6607100,ZM
2021-06-02,331.884003,333.790009,322.209991,327.109985,327.109985,6252100,ZM
2021-06-03,320.114014,325.829987,318.25,319.01001,319.01001,3107300,ZM
2021-06-04,321.591003,338.98999,319.769989,336,336,5604900,ZM
2021-06-07,332.670013,344.929993,331.122986,342.660004,342.660004,4538700,ZM
2021-06-08,343,350.149994,339.220001,341.26001,341.26001,2842700,ZM
2021-06-09,330.630005,340.339996,330.230011,333.630005,333.630005,2721200,ZM
2021-06-10,332.049988,346.880005,331,346.5,346.5,2809200,ZM
2021-06-11,347.640015,367.959991,345.100006,366.399994,366.399994,6783400,ZM
2021-06-14,361.869995,369.576996,359.398987,365.910004,365.910004,3444300,ZM
2021-06-15,364.5,364.5,357.048004,359,359,2587900,ZM
2021-06-16,357.815002,366.829987,355.410004,361.829987,361.829987,2669200,ZM
2021-06-17,358.204987,374.519989,358.204987,372.950012,372.950012,3416600,ZM
2021-06-18,374.01001,379.890015,370.929993,374.23999,374.23999,4569100,ZM
2021-06-21,368.779999,372.623993,363.290009,369.25,369.25,1896900,ZM
2021-06-22,368.51001,377,368.5,374.649994,374.649994,1999000,ZM
2021-06-23,375,382.709991,373.98999,376.920013,376.920013,2358900,ZM
2021-06-24,378.450012,382.5,372.320007,373.399994,373.399994,2438900,ZM
2021-06-25,374.070007,374.079987,364.079987,372.470001,372.470001,3647200,ZM
2021-06-28,375.940002,393.329987,374.5,388.859985,388.859985,3459900,ZM
2021-06-29,388.850006,395.440002,382.769989,394.730011,394.730011,2582700,ZM
2021-06-30,395,395.432007,385.540009,387.029999,387.029999,2249400,ZM
2021-07-01,386.119995,390.109985,382,386.480011,386.480011,1468000,ZM
2021-07-02,390.480011,398.720001,386.549988,388.890015,388.890015,2065000,ZM
2021-07-06,392.579987,403.470001,391.559998,401.119995,401.119995,3436200,ZM
2021-07-07,403.859985,406.480011,393.299988,393.910004,393.910004,2026600,ZM
2021-07-08,386,390.5,377.5,386.01001,386.01001,2748900,ZM
2021-07-09,381.019989,387.529999,377.791992,385.079987,385.079987,1918200,ZM
2021-07-12,385.410004,390.880005,378.269989,379.119995,379.119995,1902500,ZM
2021-07-13,379.040009,384.5,375.410004,378.390015,378.390015,1757400,ZM
2021-07-14,380.799988,381.309998,360.450012,360.609985,360.609985,2599600,ZM
2021-07-15,363.929993,368.575989,355.350006,356.809998,356.809998,2399700,ZM
2021-07-16,359.869995,365.5,354.339996,361.970001,361.970001,1887100,ZM
2021-07-19,356.329987,357.5,343.820007,354.200012,354.200012,7787600,ZM
2021-07-20,357.825012,359.23999,347.079987,355.809998,355.809998,4061100,ZM
2021-07-21,355.339996,355.799988,348.333008,352.970001,352.970001,2953400,ZM
2021-07-22,357.029999,367.100006,356.209991,361.390015,361.390015,3096000,ZM
2021-07-23,361.600006,362.5,351,359.230011,359.230011,2874300,ZM
2021-07-26,366.480011,375.829987,362.5,373.140015,373.140015,3842000,ZM
2021-07-27,374.76001,377.699005,357.869995,367.540009,367.540009,3080000,ZM
2021-07-28,368.480988,374.144989,364.230011,369.48999,369.48999,1870700,ZM
2021-07-29,376.070007,396.894989,375,386.019989,386.019989,6662100,ZM
2021-07-30,380.51001,392,377.529999,378.100006,378.100006,2872500,ZM
2021-08-02,378,382.420013,364,378.959991,378.959991,3163600,ZM
2021-08-03,378.130005,385.619995,371.588989,374.880005,374.880005,2190900,ZM
2021-08-04,376.880005,403,376.5,400.579987,400.579987,5563800,ZM
2021-08-05,395.733002,404.347992,391.820007,398.679993,398.679993,3427600,ZM
2021-08-06,392.299988,395,380.700012,383.470001,383.470001,3092000,ZM
2021-08-09,384.929993,385.5,378.200012,383.339996,383.339996,2306600,ZM
2021-08-10,385.700012,392.779999,371.579987,372.549988,372.549988,2806500,ZM
2021-08-11,374.920013,375.980011,352.744995,358.559998,358.559998,3510800,ZM
2021-08-12,358.339996,364.149994,355.019989,362.859985,362.859985,2063300,ZM
2021-08-13,362.220001,363.390015,353.589996,355.23999,355.23999,1745600,ZM
2021-08-16,354.600006,355,342.570007,348.410004,348.410004,2405500,ZM
2021-08-17,345.5,349.459991,341.29599,345.540009,345.540009,1991500,ZM
2021-08-18,345.5,346.970001,339.049988,340.929993,340.929993,2092700,ZM
2021-08-19,336.23999,337.98999,331.450012,332.380005,332.380005,2476000,ZM
2021-08-20,333.450012,344.359985,333.450012,336.859985,336.859985,2356200,ZM
2021-08-23,338.225006,342.48999,336.790009,341.299988,341.299988,2147300,ZM
2021-08-24,344.415985,346.329987,337.76001,340.25,340.25,1778100,ZM
2021-08-25,341.640015,344.049988,336.790985,337.73999,337.73999,2039200,ZM
2021-08-26,350.75,357.929993,340.25,340.630005,340.630005,4849000,ZM
2021-08-27,343.880005,344.779999,337.649994,340.809998,340.809998,3096200,ZM
2021-08-30,341.700012,348.299988,339.649994,347.5,347.5,10094400,ZM
2021-08-31,294,295.869995,288.299988,289.5,289.5,34582900,ZM
2021-09-01,292.850006,299.399994,290.049988,290.859985,290.859985,14996000,ZM
2021-09-02,292.799988,296.690002,290.410004,295.089996,295.089996,6645200,ZM
2021-09-03,295.325012,301.804993,292.029999,298.290009,298.290009,6127900,ZM
2021-09-07,298.295013,300.980011,294.799988,299.959991,299.959991,4251900,ZM
2021-09-08,299.549988,299.959991,290.529999,293.600006,293.600006,3934400,ZM