Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,51.189998626708984,51.61000061035156,50.90999984741211,51.310001373291016,49.96742630004883,929100
2020-07-27,51.279998779296875,53.13999938964844,51.08000183105469,52.84000015258789,51.45738983154297,1522700
2020-07-28,52.459999084472656,52.849998474121094,52.209999084472656,52.2400016784668,50.87308883666992,1136500
2020-07-29,52.4900016784668,53.720001220703125,52.4900016784668,53.29999923706055,51.90534973144531,1071500
2020-07-30,52.279998779296875,52.279998779296875,48.400001525878906,48.459999084472656,47.40545654296875,3136900
2020-07-31,48.86000061035156,49.310001373291016,47.15999984741211,48.13999938964844,47.09242248535156,2760800
2020-08-03,48.27000045776367,49.150001525878906,48.040000915527344,48.369998931884766,47.317413330078125,1030100
2020-08-04,48.220001220703125,48.33000183105469,47.68000030517578,47.95000076293945,46.90655517578125,1193700
2020-08-05,48.18000030517578,48.189998626708984,47.43000030517578,48.02000045776367,46.975032806396484,1046000
2020-08-06,48.099998474121094,48.88999938964844,48.09000015258789,48.599998474121094,47.54240417480469,997600
2020-08-07,48.54999923706055,48.91999816894531,48.06999969482422,48.90999984741211,47.845664978027344,797400
2020-08-10,49.029998779296875,49.099998474121094,48.13999938964844,48.810001373291016,47.74783706665039,699200
2020-08-11,49.2400016784668,50.40999984741211,49.2400016784668,49.77000045776367,48.68695068359375,1220500
2020-08-12,50.11000061035156,50.61000061035156,49.70000076293945,50.0099983215332,48.921722412109375,658600
2020-08-13,49.63999938964844,49.709999084472656,48.79999923706055,49.060001373291016,47.99240493774414,541500
2020-08-14,48.9900016784668,49.970001220703125,48.650001525878906,49.7599983215332,48.67716598510742,770500
2020-08-17,49.88999938964844,50.220001220703125,49.56999969482422,49.709999084472656,48.62825012207031,666200
2020-08-18,49.790000915527344,50.040000915527344,49.41999816894531,49.5099983215332,48.4326057434082,617500
2020-08-19,49.58000183105469,49.86000061035156,49.400001525878906,49.459999084472656,48.38369369506836,658900
2020-08-20,49.150001525878906,49.27000045776367,48.790000915527344,49.099998474121094,48.03152847290039,710100
2020-08-21,49.130001068115234,49.130001068115234,48.61000061035156,48.95000076293945,47.88479232788086,719200
2020-08-24,49.209999084472656,49.84000015258789,49.130001068115234,49.709999084472656,48.62825012207031,478500
2020-08-25,49.939998626708984,49.939998626708984,49.029998779296875,49.5,48.422828674316406,491700
2020-08-26,49.4900016784668,49.790000915527344,49.09000015258789,49.47999954223633,48.40325927734375,688100
2020-08-27,49.869998931884766,49.869998931884766,49.02000045776367,49.20000076293945,48.129356384277344,772100
2020-08-28,49.310001373291016,49.439998626708984,48.849998474121094,49.36000061035156,48.28586959838867,780600
2020-08-31,49.40999984741211,49.75,48.810001373291016,48.970001220703125,47.90435791015625,1196800
2020-09-01,48.939998626708984,49.349998474121094,48.5099983215332,49.33000183105469,48.256526947021484,778000
2020-09-02,49.38999938964844,50.459999084472656,49.25,50.189998626708984,49.09780502319336,902400
2020-09-03,50.130001068115234,50.400001525878906,48.5099983215332,48.77000045776367,47.708709716796875,632900
2020-09-04,49.09000015258789,49.5,48.36000061035156,48.61000061035156,47.55219268798828,568400
2020-09-08,48.29999923706055,48.31999969482422,47.220001220703125,47.2599983215332,46.231563568115234,1094400
2020-09-09,47.650001525878906,48.38999938964844,47.650001525878906,48.25,47.20002365112305,1159300
2020-09-10,48.33000183105469,48.81999969482422,48.0,48.40999984741211,47.356544494628906,811500
2020-09-11,48.599998474121094,49.20000076293945,48.599998474121094,48.779998779296875,47.7184944152832,684800
2020-09-14,48.88999938964844,50.130001068115234,48.810001373291016,49.86000061035156,48.774993896484375,782800
2020-09-15,50.0099983215332,50.81999969482422,49.970001220703125,50.790000915527344,49.68475341796875,931400
2020-09-16,51.099998474121094,52.189998626708984,50.90999984741211,51.75,50.62385940551758,924600
2020-09-17,51.970001220703125,54.189998626708984,51.29999923706055,53.18000030517578,52.02274703979492,1948000
2020-09-18,53.25,54.029998779296875,53.06999969482422,53.2400016784668,52.08143997192383,2328700
2020-09-21,52.470001220703125,52.709999084472656,51.33000183105469,51.880001068115234,50.751033782958984,1325900
2020-09-22,51.81999969482422,52.86000061035156,51.7599983215332,52.65999984741211,51.51405334472656,1096400
2020-09-23,52.75,53.72999954223633,51.77000045776367,51.79999923706055,50.67277526855469,1337400
2020-09-24,51.900001525878906,53.27000045776367,51.7400016784668,53.0,51.84666442871094,1735700
2020-09-25,52.58000183105469,52.900001525878906,52.0,52.15999984741211,51.024940490722656,1911100
2020-09-28,52.79999923706055,53.63999938964844,52.709999084472656,53.290000915527344,52.13035202026367,1719800
2020-09-29,53.31999969482422,54.459999084472656,53.220001220703125,53.72999954223633,52.56077575683594,916700
2020-09-30,53.709999084472656,54.02000045776367,52.720001220703125,52.79999923706055,51.6510124206543,1353600
2020-10-01,53.31999969482422,54.06999969482422,52.95000076293945,53.59000015258789,52.423824310302734,959800
2020-10-02,52.810001373291016,54.189998626708984,52.59000015258789,53.529998779296875,52.3651237487793,704400
2020-10-05,54.04999923706055,55.220001220703125,53.959999084472656,55.209999084472656,54.00857162475586,825900
2020-10-06,55.0,55.209999084472656,53.380001068115234,53.599998474121094,52.43360137939453,1246600
2020-10-07,53.900001525878906,54.470001220703125,53.81999969482422,54.08000183105469,52.903160095214844,1352100
2020-10-08,54.459999084472656,57.0099983215332,54.150001525878906,56.75,55.51505661010742,2232600
2020-10-09,56.939998626708984,57.630001068115234,56.5099983215332,57.189998626708984,55.94548034667969,1684000
2020-10-12,57.20000076293945,58.04999923706055,56.36000061035156,56.4900016784668,55.260719299316406,1266800
2020-10-13,56.04999923706055,56.54999923706055,55.08000183105469,55.20000076293945,53.99878692626953,1406000
2020-10-14,55.56999969482422,56.06999969482422,55.16999816894531,55.56999969482422,54.36073303222656,1005000
2020-10-15,55.0,55.88999938964844,54.810001373291016,55.83000183105469,54.61507797241211,893200
2020-10-16,56.18000030517578,56.54999923706055,55.20000076293945,55.369998931884766,54.16508483886719,1155200
2020-10-19,55.400001525878906,55.52000045776367,54.709999084472656,54.959999084472656,53.76400375366211,835200
2020-10-20,55.40999984741211,55.939998626708984,55.04999923706055,55.130001068115234,53.93030548095703,585500
2020-10-21,55.290000915527344,55.380001068115234,54.22999954223633,54.810001373291016,53.61727523803711,1682500
2020-10-22,55.040000915527344,55.119998931884766,54.56999969482422,54.90999984741211,53.7150993347168,1118900
2020-10-23,55.0,55.0,54.45000076293945,54.93000030517578,53.73466491699219,774000
2020-10-26,54.380001068115234,54.38999938964844,53.27000045776367,53.93000030517578,52.75642013549805,817200
2020-10-27,54.029998779296875,54.08000183105469,53.0,53.029998779296875,51.876007080078125,764800
2020-10-28,52.2599983215332,53.36000061035156,51.439998626708984,51.459999084472656,50.340171813964844,1270500
2020-10-29,53.0099983215332,55.0,52.34000015258789,53.380001068115234,52.48356246948242,1686900
2020-10-30,53.310001373291016,53.77000045776367,51.040000915527344,51.689998626708984,50.82194137573242,1448700
2020-11-02,52.15999984741211,52.90999984741211,51.970001220703125,52.849998474121094,51.96246337890625,1062600
2020-11-03,53.45000076293945,54.189998626708984,53.040000915527344,53.29999923706055,52.4049072265625,908800
2020-11-04,53.099998474121094,53.38999938964844,51.95000076293945,52.41999816894531,51.53968048095703,678100
2020-11-05,53.09000015258789,54.43000030517578,53.09000015258789,53.81999969482422,52.91617202758789,674900
2020-11-06,54.13999938964844,54.84000015258789,53.5099983215332,54.560001373291016,53.64374542236328,943100
2020-11-09,56.41999816894531,57.400001525878906,53.06999969482422,53.130001068115234,52.23775863647461,1425100
2020-11-10,52.9900016784668,55.2400016784668,52.9900016784668,54.75,53.83055114746094,886800
2020-11-11,55.0,55.150001525878906,54.220001220703125,54.81999969482422,53.899375915527344,755100
2020-11-12,54.5,54.68000030517578,53.54999923706055,54.09000015258789,53.181636810302734,583100
2020-11-13,54.7400016784668,55.630001068115234,54.54999923706055,55.06999969482422,54.145179748535156,827200
2020-11-16,55.5,56.459999084472656,54.95000076293945,56.400001525878906,55.452842712402344,935200
2020-11-17,56.189998626708984,56.619998931884766,55.43000030517578,56.380001068115234,55.43318176269531,934500
2020-11-18,56.380001068115234,57.150001525878906,56.130001068115234,56.4900016784668,55.54133605957031,911200
2020-11-19,56.36000061035156,56.970001220703125,55.84000015258789,56.599998474121094,55.64948654174805,615900
2020-11-20,56.459999084472656,56.709999084472656,55.220001220703125,56.060001373291016,55.11855697631836,850800
2020-11-23,56.61000061035156,57.689998626708984,56.27000045776367,57.4900016784668,56.524539947509766,1169700
2020-11-24,57.81999969482422,58.65999984741211,57.54999923706055,57.959999084472656,56.98664474487305,1071300
2020-11-25,57.63999938964844,57.63999938964844,56.220001220703125,56.369998931884766,55.4233512878418,956400
2020-11-27,56.810001373291016,57.369998931884766,56.689998626708984,57.08000183105469,56.12142562866211,305800
2020-11-30,56.7400016784668,56.91999816894531,55.790000915527344,56.310001373291016,55.36435317993164,2645800
2020-12-01,56.81999969482422,57.04999923706055,54.91999816894531,55.060001373291016,54.135353088378906,1888900
2020-12-02,54.84000015258789,55.369998931884766,54.650001525878906,54.869998931884766,53.94853591918945,1314000
2020-12-03,55.04999923706055,55.130001068115234,54.66999816894531,54.959999084472656,54.03702163696289,1461700
2020-12-04,55.279998779296875,55.38999938964844,54.880001068115234,55.060001373291016,54.135353088378906,983300
2020-12-07,55.150001525878906,55.560001373291016,54.79999923706055,55.310001373291016,54.38114929199219,675100
2020-12-08,55.0,56.099998474121094,54.88999938964844,56.09000015258789,55.14805221557617,1266700
2020-12-09,56.08000183105469,57.7400016784668,56.060001373291016,57.66999816894531,56.701515197753906,1055200
2020-12-10,57.369998931884766,57.720001220703125,55.959999084472656,56.310001373291016,55.36435317993164,827400
2020-12-11,56.130001068115234,56.650001525878906,55.779998779296875,56.36000061035156,55.413516998291016,717000
2020-12-14,56.810001373291016,57.2400016784668,55.380001068115234,55.40999984741211,54.479469299316406,871800
2020-12-15,55.540000915527344,56.4900016784668,55.27000045776367,56.41999816894531,55.472511291503906,667700
2020-12-16,56.310001373291016,56.900001525878906,54.97999954223633,55.08000183105469,54.15501022338867,1198800
2020-12-17,55.369998931884766,55.79999923706055,54.68000030517578,55.2599983215332,54.33198928833008,1760900
2020-12-18,55.27000045776367,55.70000076293945,54.25,55.63999938964844,54.705604553222656,1762400
2020-12-21,54.619998931884766,56.130001068115234,54.29999923706055,55.81999969482422,54.88258361816406,769600
2020-12-22,55.7599983215332,55.939998626708984,55.279998779296875,55.36000061035156,54.43031311035156,865700
2020-12-23,55.45000076293945,55.5099983215332,54.709999084472656,55.11000061035156,54.18450927734375,797300
2020-12-24,55.4900016784668,55.5,54.84000015258789,55.47999954223633,54.54829406738281,215000
2020-12-28,55.880001068115234,56.099998474121094,55.5099983215332,55.619998931884766,54.685943603515625,485900
2020-12-29,55.75,55.88999938964844,54.290000915527344,54.709999084472656,53.79122543334961,561400
2020-12-30,54.81999969482422,55.36000061035156,54.529998779296875,54.709999084472656,53.79122543334961,536200
2020-12-31,54.650001525878906,54.869998931884766,54.029998779296875,54.81999969482422,53.899375915527344,728900
2021-01-04,54.70000076293945,55.599998474121094,53.56999969482422,53.91999816894531,53.01449203491211,1484700
2021-01-05,53.63999938964844,54.58000183105469,53.59000015258789,54.27000045776367,53.35861587524414,755000
2021-01-06,54.849998474121094,56.88999938964844,54.560001373291016,56.13999938964844,55.197208404541016,1386900
2021-01-07,56.720001220703125,56.970001220703125,55.959999084472656,56.83000183105469,55.87562561035156,1073000
2021-01-08,57.099998474121094,57.33000183105469,55.47999954223633,56.15999984741211,55.21687698364258,804000
2021-01-11,55.599998474121094,57.380001068115234,55.43000030517578,56.900001525878906,55.9444465637207,749900
2021-01-12,56.880001068115234,58.970001220703125,56.41999816894531,58.779998779296875,57.79287338256836,1028600
2021-01-13,58.79999923706055,58.83000183105469,58.09000015258789,58.31999969482422,57.340599060058594,909700
2021-01-14,58.11000061035156,58.529998779296875,56.529998779296875,57.41999816894531,56.45571517944336,1096800
2021-01-15,57.209999084472656,57.209999084472656,55.7599983215332,56.83000183105469,55.87562561035156,1095200
2021-01-19,57.29999923706055,57.90999984741211,57.04999923706055,57.20000076293945,56.23940658569336,1275200
2021-01-20,57.380001068115234,57.93000030517578,56.86000061035156,57.84000015258789,56.86865997314453,922600
2021-01-21,57.560001373291016,58.43000030517578,57.560001373291016,58.040000915527344,57.0653076171875,788300
2021-01-22,57.810001373291016,58.09000015258789,57.04999923706055,57.7599983215332,56.790000915527344,1155500
2021-01-25,57.61000061035156,57.689998626708984,56.369998931884766,56.91999816894531,55.964111328125,1919200
2021-01-26,57.040000915527344,57.5,54.41999816894531,54.4900016784668,53.574920654296875,1877400
2021-01-27,53.709999084472656,54.13999938964844,52.08000183105469,53.189998626708984,52.296749114990234,3431100
2021-01-28,55.47999954223633,60.45000076293945,54.75,56.90999984741211,56.2291374206543,3501900
2021-01-29,56.31999969482422,56.810001373291016,53.880001068115234,54.29999923706055,53.650360107421875,2704900
2021-02-01,54.97999954223633,56.18000030517578,54.900001525878906,56.029998779296875,55.35966110229492,1698600
2021-02-02,56.84000015258789,57.810001373291016,56.54999923706055,57.38999938964844,56.70338821411133,1455100
2021-02-03,57.2400016784668,57.900001525878906,57.0,57.220001220703125,56.53542709350586,813900
2021-02-04,57.5,58.779998779296875,57.31999969482422,58.63999938964844,57.93843460083008,975400
2021-02-05,58.7599983215332,60.040000915527344,58.56999969482422,60.0,59.28216552734375,931000
2021-02-08,60.29999923706055,61.41999816894531,60.220001220703125,61.380001068115234,60.64565658569336,865600
2021-02-09,61.2599983215332,61.959999084472656,60.959999084472656,61.31999969482422,60.58637237548828,789200
2021-02-10,61.38999938964844,61.63999938964844,60.31999969482422,61.220001220703125,60.487571716308594,895800
2021-02-11,61.630001068115234,61.70000076293945,60.380001068115234,61.09000015258789,60.35912322998047,874300
2021-02-12,61.0,61.279998779296875,60.02000045776367,60.369998931884766,59.647735595703125,1063200
2021-02-16,60.34000015258789,60.40999984741211,59.099998474121094,59.119998931884766,58.41269302368164,850100
2021-02-17,58.83000183105469,59.65999984741211,58.599998474121094,59.2599983215332,58.55101776123047,715100
2021-02-18,58.869998931884766,59.38999938964844,57.810001373291016,58.150001525878906,57.45429992675781,780300
2021-02-19,58.68000030517578,60.04999923706055,58.540000915527344,59.63999938964844,58.92647171020508,1024200
2021-02-22,59.560001373291016,61.88999938964844,59.189998626708984,61.849998474121094,61.11003112792969,1216200
2021-02-23,61.790000915527344,62.099998474121094,60.81999969482422,61.7599983215332,61.0211067199707,1103500
2021-02-24,61.939998626708984,62.290000915527344,60.90999984741211,61.29999923706055,60.566612243652344,1393200
2021-02-25,61.43000030517578,61.77000045776367,59.91999816894531,60.22999954223633,59.50941467285156,1179200
2021-02-26,60.56999969482422,60.88999938964844,59.27000045776367,59.369998931884766,58.659698486328125,1419700
2021-03-01,60.290000915527344,61.290000915527344,60.220001220703125,60.66999816894531,59.944149017333984,1083400
2021-03-02,60.84000015258789,60.97999954223633,59.79999923706055,60.91999816894531,60.191162109375,1175400
2021-03-03,61.11000061035156,63.04999923706055,60.79999923706055,61.97999954223633,61.23847961425781,1094100
2021-03-04,61.689998626708984,62.4900016784668,60.36000061035156,61.040000915527344,60.30972671508789,1317100
2021-03-05,61.72999954223633,62.56999969482422,61.09000015258789,62.47999954223633,61.73249435424805,1766500
2021-03-08,62.93000030517578,64.20999908447266,62.20000076293945,63.720001220703125,62.957664489746094,2462000
2021-03-09,63.380001068115234,64.37000274658203,63.040000915527344,63.38999938964844,62.63160705566406,1385000
2021-03-10,63.5099983215332,65.3499984741211,63.2599983215332,64.98999786376953,64.21246337890625,997300
2021-03-11,65.04000091552734,65.5,64.8499984741211,64.9800033569336,64.20259094238281,1036600
2021-03-12,65.23999786376953,65.83000183105469,64.33999633789062,64.37999725341797,63.60975646972656,913000
2021-03-15,64.2300033569336,65.29000091552734,63.529998779296875,65.27999877929688,64.49899291992188,881100
2021-03-16,65.02999877929688,65.73999786376953,64.7699966430664,65.62999725341797,64.84480285644531,833300
2021-03-17,65.77999877929688,67.12000274658203,65.47000122070312,66.72000122070312,65.92176818847656,1305100
2021-03-18,66.52999877929688,68.16000366210938,66.38999938964844,67.45999908447266,66.65290832519531,1622300
2021-03-19,67.5199966430664,67.97000122070312,67.01000213623047,67.4800033569336,66.67268371582031,1940000
2021-03-22,67.04000091552734,67.77999877929688,66.6500015258789,67.4800033569336,66.67268371582031,1491700
2021-03-23,67.02999877929688,68.47000122070312,65.37000274658203,65.62000274658203,64.83493041992188,1319600
2021-03-24,65.91000366210938,66.88999938964844,65.23999786376953,65.26000213623047,64.47924041748047,982700
2021-03-25,64.9800033569336,67.04000091552734,64.27999877929688,66.7300033569336,65.93164825439453,998000
2021-03-26,67.37999725341797,69.58999633789062,67.37999725341797,69.48999786376953,68.65863037109375,1249000
2021-03-29,69.3499984741211,70.12999725341797,68.83000183105469,69.22000122070312,68.39186096191406,732700
2021-03-30,69.08999633789062,69.97000122070312,68.98999786376953,69.19000244140625,68.36222839355469,912700
2021-03-31,68.91000366210938,69.30999755859375,67.55999755859375,67.61000061035156,66.80111694335938,2079800
2021-04-01,67.47000122070312,68.05999755859375,66.76000213623047,67.87000274658203,67.05801391601562,1180400
2021-04-05,66.47000122070312,68.16000366210938,66.41999816894531,67.9800033569336,67.16669464111328,940600
2021-04-06,68.16999816894531,69.02999877929688,67.83000183105469,68.9000015258789,68.07569122314453,956700
2021-04-07,68.91000366210938,69.0,67.37999725341797,67.4000015258789,66.59363555908203,730000
2021-04-08,67.26000213623047,67.48999786376953,66.52999877929688,66.83000183105469,66.03044891357422,1201200
2021-04-09,67.05000305175781,67.5199966430664,66.4800033569336,67.2699966430664,66.4651870727539,1626900
2021-04-12,67.45999908447266,68.44999694824219,67.36000061035156,68.41000366210938,67.591552734375,825700
2021-04-13,68.16999816894531,68.16999816894531,67.16000366210938,67.6500015258789,66.84064483642578,701500
2021-04-14,67.47000122070312,67.94000244140625,67.06999969482422,67.30000305175781,66.49484252929688,858600
2021-04-15,67.62000274658203,67.76000213623047,66.97000122070312,67.55999755859375,66.75171661376953,795200
2021-04-16,67.9800033569336,68.3499984741211,67.5199966430664,68.2300033569336,67.41370391845703,644100
2021-04-19,68.38999938964844,68.5199966430664,67.12999725341797,67.87000274658203,67.05801391601562,659200
2021-04-20,67.79000091552734,68.08999633789062,66.44000244140625,67.11000061035156,66.30709838867188,734700
2021-04-21,67.2699966430664,67.97000122070312,66.8499984741211,67.93000030517578,67.11730194091797,711900
2021-04-22,68.41000366210938,68.94000244140625,67.58000183105469,67.75,66.93944549560547,942900
2021-04-23,67.9000015258789,68.87000274658203,67.55999755859375,68.36000061035156,67.54214477539062,743100
2021-04-26,68.68000030517578,69.56999969482422,67.81999969482422,67.9000015258789,67.08765411376953,1440000
2021-04-27,67.66999816894531,68.19000244140625,67.16999816894531,68.12000274658203,67.30502319335938,1335400
2021-04-28,68.18000030517578,68.18000030517578,66.5199966430664,66.54000091552734,65.74392700195312,1054300
2021-04-29,66.30000305175781,68.98999786376953,66.08000183105469,68.41000366210938,67.85669708251953,1692200
2021-04-30,68.3499984741211,69.01000213623047,67.37000274658203,67.75,67.20203399658203,2278900
2021-05-03,68.6500015258789,70.63999938964844,68.12999725341797,70.29000091552734,69.72149658203125,1760800
2021-05-04,69.80000305175781,71.56999969482422,69.5199966430664,71.52999877929688,70.95145416259766,1041500
2021-05-05,71.7699966430664,72.0,70.18000030517578,71.22000122070312,70.64396667480469,1183400
2021-05-06,71.55000305175781,71.55000305175781,70.69000244140625,71.33999633789062,70.76299285888672,725500
2021-05-07,70.9000015258789,71.73999786376953,70.20999908447266,71.12999725341797,70.55469512939453,848800
2021-05-10,71.33999633789062,73.05000305175781,71.25,72.25,71.66563415527344,894400
2021-05-11,71.54000091552734,71.58999633789062,70.61000061035156,70.87000274658203,70.29679870605469,891900
2021-05-12,70.75,70.91000366210938,68.38999938964844,68.48999786376953,67.93605041503906,1482100
2021-05-13,68.6500015258789,71.61000061035156,68.47000122070312,71.05999755859375,70.48526000976562,801700
2021-05-14,71.16999816894531,72.06999969482422,70.80999755859375,71.7699966430664,71.18951416015625,728500
2021-05-17,71.80000305175781,72.23999786376953,70.29000091552734,70.87000274658203,70.29679870605469,979900
2021-05-18,71.04000091552734,71.18000030517578,68.80999755859375,68.87000274658203,68.31298065185547,872000
2021-05-19,68.33000183105469,68.75,67.37000274658203,68.62000274658203,68.06500244140625,819500
2021-05-20,68.83999633789062,69.18000030517578,68.38999938964844,68.93000030517578,68.37248992919922,609700
2021-05-21,69.12000274658203,70.06999969482422,69.05000305175781,69.2699966430664,68.70973205566406,3089900
2021-05-24,69.88999938964844,69.88999938964844,68.98999786376953,69.18000030517578,68.62046813964844,711000
2021-05-25,69.31999969482422,70.16000366210938,68.98999786376953,69.16000366210938,68.60063171386719,749800
2021-05-26,69.19000244140625,70.08999633789062,69.19000244140625,69.95999908447266,69.39415740966797,683000
2021-05-27,70.55000305175781,71.20999908447266,70.48999786376953,71.0999984741211,70.52494049072266,1514200
2021-05-28,71.4800033569336,71.61000061035156,70.7300033569336,71.06999969482422,70.49517822265625,901800
2021-06-01,72.08000183105469,72.11000061035156,70.86000061035156,71.54000091552734,70.96138763427734,694000
2021-06-02,71.4800033569336,71.86000061035156,70.81999969482422,71.25,70.67372131347656,1120500
2021-06-03,70.88999938964844,71.41999816894531,68.56999969482422,68.83000183105469,68.27330780029297,1694400
2021-06-04,68.97000122070312,69.3499984741211,68.58999633789062,69.05000305175781,68.49152374267578,1858500
2021-06-07,69.27999877929688,69.38999938964844,67.81999969482422,68.19999694824219,67.64839172363281,1199200
2021-06-08,68.44000244140625,68.69999694824219,67.75,68.38999938964844,67.83686065673828,1074000
2021-06-09,68.16999816894531,68.58999633789062,67.69999694824219,68.44000244140625,67.8864517211914,1205700
2021-06-10,68.69000244140625,69.06999969482422,67.7699966430664,67.79000091552734,67.24171447753906,810100
2021-06-11,68.06999969482422,68.98999786376953,68.0,68.94000244140625,68.38241577148438,1143000
2021-06-14,68.87000274658203,69.18000030517578,68.30000305175781,68.83999633789062,68.28321838378906,1026400
2021-06-15,69.04000091552734,69.72000122070312,68.52999877929688,69.26000213623047,68.69982147216797,948900
2021-06-16,69.13999938964844,69.26000213623047,68.2699966430664,68.37999725341797,67.82694244384766,866100
2021-06-17,68.3499984741211,68.6500015258789,66.08999633789062,66.80999755859375,66.2696304321289,1035700
2021-06-18,65.93000030517578,66.68000030517578,65.61000061035156,66.05000305175781,65.51579284667969,1676900
2021-06-21,66.68000030517578,67.88999938964844,66.66000366210938,67.63999938964844,67.0929183959961,654300
2021-06-22,67.80000305175781,68.26000213623047,67.19000244140625,67.91999816894531,67.37065124511719,813300
2021-06-23,68.12999725341797,68.72000122070312,67.75,68.13999938964844,67.58888244628906,879000
2021-06-24,68.48999786376953,68.58000183105469,67.54000091552734,67.7699966430664,67.22187042236328,761000
2021-06-25,68.06999969482422,69.31999969482422,68.06999969482422,69.2699966430664,68.70973205566406,1068100
2021-06-28,69.26000213623047,70.66000366210938,69.01000213623047,70.37000274658203,69.80084991455078,1067700
2021-06-29,70.83000183105469,71.7300033569336,70.5999984741211,71.58999633789062,71.01097106933594,910100
2021-06-30,71.61000061035156,72.31999969482422,71.19000244140625,72.05999755859375,71.4771728515625,1041000
2021-07-01,72.12000274658203,72.41999816894531,71.80000305175781,72.0999984741211,71.51685333251953,697100
2021-07-02,71.88999938964844,71.93000030517578,70.81999969482422,70.9800033569336,70.4059066772461,811100
2021-07-06,71.13999938964844,71.19000244140625,69.30999755859375,70.41000366210938,69.84052276611328,992700
2021-07-07,69.81999969482422,72.18000030517578,69.81999969482422,72.02999877929688,71.44741821289062,643500
2021-07-08,70.68000030517578,71.30000305175781,70.11000061035156,70.3499984741211,69.78099822998047,786800
2021-07-09,71.62000274658203,71.62000274658203,70.58999633789062,70.75,70.17777252197266,1198600
2021-07-12,70.80999755859375,71.44000244140625,70.2699966430664,71.19000244140625,70.61421203613281,817300
2021-07-13,71.19000244140625,71.30999755859375,70.80999755859375,71.02999877929688,70.45550537109375,607700
2021-07-14,71.06999969482422,71.58000183105469,70.44000244140625,71.01000213623047,70.4356689453125,1107400
2021-07-15,70.58999633789062,71.36000061035156,70.05000305175781,70.7699966430664,70.19760131835938,757700
2021-07-16,71.12999725341797,71.23999786376953,69.87000274658203,69.91000366210938,69.34457397460938,845300
2021-07-19,68.80000305175781,69.37000274658203,68.1500015258789,68.94000244140625,68.38241577148438,704700
2021-07-20,69.36000061035156,70.5,69.25,70.19999694824219,69.63221740722656,1408700
2021-07-21,70.70999908447266,70.9800033569336,70.19999694824219,70.7300033569336,70.1579360961914,565700
2021-07-22,70.80999755859375,70.80999755859375,68.44999694824219,68.62999725341797,68.07491302490234,899400
2021-07-23,69.05000305175781,69.68000030517578,68.61000061035156,69.62999725341797,69.06682586669922,770900
2021-07-26,69.73999786376953,70.01000213623047,69.36000061035156,69.80999755859375,69.24536895751953,735300
2021-07-27,69.2699966430664,70.51000213623047,69.0999984741211,70.11000061035156,69.5429458618164,819200
2021-07-28,70.18000030517578,70.41000366210938,69.12999725341797,69.4000015258789,68.83869171142578,832100
2021-07-29,70.0,70.68000030517578,67.76000213623047,70.43000030517578,70.1230697631836,979100
2021-07-30,70.55000305175781,70.66000366210938,69.4000015258789,70.33000183105469,70.02350616455078,1110900
2021-08-02,70.43000030517578,71.08000183105469,69.79000091552734,69.83999633789062,69.53563690185547,616400
2021-08-03,70.04000091552734,71.83000183105469,69.26000213623047,71.63999938964844,71.32778930664062,759500
2021-08-04,71.41999816894531,71.75,71.0199966430664,71.5199966430664,71.20831298828125,805400
2021-08-05,71.98999786376953,72.33000183105469,71.19000244140625,71.33999633789062,71.02909851074219,647400
2021-08-06,71.79000091552734,72.18000030517578,71.16000366210938,71.66999816894531,71.35765838623047,546700
2021-08-09,71.3499984741211,71.81999969482422,70.80999755859375,71.41000366210938,71.09880065917969,516900
2021-08-10,71.6500015258789,72.06999969482422,71.36000061035156,71.88999938964844,71.57670593261719,566000
2021-08-11,72.12999725341797,72.75,71.5199966430664,72.25,71.93513488769531,1162100
2021-08-12,72.41000366210938,72.41000366210938,71.12999725341797,71.41999816894531,71.10874938964844,920200
2021-08-13,71.47000122070312,72.0,71.02999877929688,71.95999908447266,71.64640045166016,545500
2021-08-16,71.79000091552734,73.08000183105469,71.66000366210938,72.63999938964844,72.32343292236328,643000
2021-08-17,72.19999694824219,72.43000030517578,70.26000213623047,70.95999908447266,70.6507568359375,742900
2021-08-18,70.62000274658203,71.31999969482422,70.20999908447266,70.30999755859375,70.00358581542969,556700
2021-08-19,69.43000030517578,70.48999786376953,69.30000305175781,70.33000183105469,70.02350616455078,566700
2021-08-20,70.63999938964844,71.30999755859375,70.51000213623047,71.05999755859375,70.75032043457031,494000
2021-08-23,71.31999969482422,71.63999938964844,70.7300033569336,71.29000091552734,70.97931671142578,497400
2021-08-24,71.3499984741211,71.87000274658203,71.12000274658203,71.80999755859375,71.4970474243164,392800
2021-08-25,71.98999786376953,72.44000244140625,71.81999969482422,72.25,71.93513488769531,671200
2021-08-26,72.16000366210938,72.25,71.5,71.73999786376953,71.42735290527344,303200
2021-08-27,72.08000183105469,72.55999755859375,71.88999938964844,72.37999725341797,72.06456756591797,440300
2021-08-30,72.62000274658203,73.30000305175781,72.37999725341797,72.94000244140625,72.62213134765625,435400
2021-08-31,73.08999633789062,73.19999694824219,72.30999755859375,72.72000122070312,72.40309143066406,1335600
2021-09-01,72.7300033569336,72.87000274658203,71.25,72.5999984741211,72.28360748291016,633300
2021-09-02,72.87999725341797,73.72000122070312,72.55000305175781,73.70999908447266,73.3887710571289,680500
2021-09-03,73.55000305175781,73.80999755859375,72.58000183105469,73.23999786376953,72.92082214355469,433700
2021-09-07,73.12999725341797,73.12999725341797,71.75,71.87000274658203,71.55679321289062,736400
2021-09-08,71.45999908447266,72.20999908447266,70.80999755859375,72.08000183105469,71.76587677001953,636700
2021-09-09,72.19999694824219,72.41999816894531,70.93000030517578,70.95999908447266,70.6507568359375,595600
2021-09-10,71.44999694824219,71.52999877929688,70.04000091552734,70.11000061035156,69.80445861816406,724900
2021-09-13,70.62000274658203,71.0,69.13999938964844,69.69999694824219,69.39624786376953,892600
2021-09-14,69.95999908447266,70.0,68.13999938964844,68.33000183105469,68.03221893310547,833300
2021-09-15,68.13999938964844,68.76000213623047,67.69999694824219,68.45999908447266,68.16165161132812,1109200
2021-09-16,68.37999725341797,68.44999694824219,66.56999969482422,66.66000366210938,66.36949920654297,1117200
2021-09-17,66.4000015258789,66.47000122070312,64.94999694824219,65.27999877929688,64.9955062866211,2177400
2021-09-20,64.02999877929688,64.55000305175781,62.9900016784668,64.4800033569336,64.1989974975586,2042500
2021-09-21,64.88999938964844,64.93000030517578,63.310001373291016,63.84000015258789,63.56178665161133,1120300
2021-09-22,64.31999969482422,64.69999694824219,63.56999969482422,63.77000045776367,63.49209213256836,1279900
2021-09-23,64.1500015258789,65.05999755859375,63.959999084472656,64.41999816894531,64.1392593383789,690000
2021-09-24,64.0199966430664,64.55000305175781,63.849998474121094,64.05999755859375,63.78082275390625,1038600
2021-09-27,64.05999755859375,65.12000274658203,63.93000030517578,64.55000305175781,64.26869201660156,966300
2021-09-28,64.29000091552734,64.86000061035156,63.400001525878906,63.400001525878906,63.12370300292969,951400
2021-09-29,63.720001220703125,64.05000305175781,63.4900016784668,63.54999923706055,63.273048400878906,934000
2021-09-30,63.75,64.19999694824219,61.02000045776367,61.06999969482422,60.803855895996094,2082700
2021-10-01,61.310001373291016,61.83000183105469,60.38999938964844,61.4900016784668,61.22202682495117,1159100
2021-10-04,61.25,61.56999969482422,60.63999938964844,61.16999816894531,60.903419494628906,1249800
2021-10-05,62.20000076293945,64.02999877929688,61.40999984741211,63.65999984741211,63.382568359375,1839900
2021-10-06,63.029998779296875,63.810001373291016,62.59000015258789,63.75,63.4721794128418,1234200
2021-10-07,64.26000213623047,65.33000183105469,64.26000213623047,64.66000366210938,64.37821197509766,1224000
2021-10-08,64.5999984741211,65.05000305175781,63.93000030517578,64.2300033569336,63.95008850097656,1223600
2021-10-11,64.29000091552734,65.05000305175781,64.12999725341797,64.16000366210938,63.880393981933594,1474300
2021-10-12,64.43000030517578,65.52999877929688,63.18000030517578,63.459999084472656,63.183441162109375,1786100
2021-10-13,63.7400016784668,64.19999694824219,63.08000183105469,63.65999984741211,63.382568359375,904500
2021-10-14,64.1500015258789,65.36000061035156,63.810001373291016,65.2699966430664,64.98554992675781,934600
2021-10-15,65.9000015258789,66.27999877929688,65.43000030517578,65.69999694824219,65.4136734008789,720000
2021-10-18,65.2300033569336,65.9800033569336,64.70999908447266,65.61000061035156,65.3240737915039,718200
2021-10-19,65.95999908447266,65.95999908447266,65.0,65.51000213623047,65.2245101928711,624300
2021-10-20,66.0999984741211,66.8499984741211,65.73999786376953,66.66000366210938,66.36949920654297,1121500
2021-10-21,66.44000244140625,66.94999694824219,66.11000061035156,66.7300033569336,66.43919372558594,908300
2021-10-22,66.98999786376953,67.61000061035156,66.75,66.76000213623047,66.46906280517578,609900
2021-10-25,66.51000213623047,67.66000366210938,66.0999984741211,66.81999969482422,66.52880096435547,1146400
2021-10-26,66.88999938964844,66.88999938964844,65.5199966430664,65.54000091552734,65.25437927246094,959900
2021-10-27,65.73999786376953,66.37000274658203,64.04000091552734,64.25,63.96999740600586,1442800
2021-10-28,67.02999877929688,72.72000122070312,67.02999877929688,70.69000244140625,70.69000244140625,2735400
2021-10-29,70.7699966430664,73.13999938964844,70.31999969482422,73.06999969482422,73.06999969482422,2458300
2021-11-01,73.45999908447266,75.52999877929688,73.44999694824219,74.69999694824219,74.69999694824219,1836800
2021-11-02,74.97000122070312,78.70999908447266,74.45999908447266,78.36000061035156,78.36000061035156,2215100
2021-11-03,77.91000366210938,79.29000091552734,77.16000366210938,78.38999938964844,78.38999938964844,1532900
2021-11-04,78.16000366210938,78.54000091552734,77.29000091552734,77.86000061035156,77.86000061035156,1268500
2021-11-05,78.5,79.62000274658203,77.4000015258789,77.55000305175781,77.55000305175781,1337200
2021-11-08,78.1500015258789,78.68000030517578,77.12000274658203,77.5999984741211,77.5999984741211,911900
2021-11-09,77.80000305175781,78.94999694824219,77.69000244140625,78.70999908447266,78.70999908447266,758400
2021-11-10,78.25,78.83000183105469,77.80999755859375,78.44000244140625,78.44000244140625,684400
2021-11-11,78.87000274658203,79.87999725341797,78.58999633789062,79.66999816894531,79.66999816894531,666400
2021-11-12,79.77999877929688,82.25,79.77999877929688,82.08999633789062,82.08999633789062,891600
2021-11-15,82.0,82.0,81.05999755859375,81.76000213623047,81.76000213623047,782900
2021-11-16,81.80999755859375,83.5999984741211,81.80999755859375,82.5199966430664,82.5199966430664,875400
2021-11-17,82.63999938964844,82.94000244140625,81.95999908447266,82.75,82.75,542200
2021-11-18,82.68000030517578,82.95999908447266,81.80999755859375,82.30999755859375,82.30999755859375,744900
2021-11-19,82.5199966430664,83.04000091552734,81.6500015258789,82.45999908447266,82.45999908447266,726600
2021-11-22,82.87999725341797,83.4800033569336,82.38999938964844,82.80000305175781,82.80000305175781,673100
2021-11-23,82.98999786376953,83.38999938964844,81.87000274658203,82.44999694824219,82.44999694824219,620500
2021-11-24,82.16000366210938,82.93000030517578,81.93000030517578,82.38999938964844,82.38999938964844,846800
2021-11-26,80.91999816894531,81.76000213623047,80.33999633789062,81.0,81.0,646200
2021-11-29,81.8499984741211,81.87999725341797,80.75,80.86000061035156,80.86000061035156,1026700
2021-11-30,80.44000244140625,81.0,78.83000183105469,79.05000305175781,79.05000305175781,1767600
2021-12-01,80.31999969482422,82.56999969482422,79.37999725341797,79.45999908447266,79.45999908447266,1259500
2021-12-02,79.91000366210938,81.98999786376953,79.91000366210938,81.08000183105469,81.08000183105469,816800
2021-12-03,81.55999755859375,82.43000030517578,80.61000061035156,81.5999984741211,81.5999984741211,1242500