Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,64.30999755859375,64.75,63.16999816894531,63.529998779296875,60.94770812988281,1595900
2020-07-27,63.380001068115234,63.380001068115234,62.56999969482422,62.9900016784668,60.42965316772461,1123100
2020-07-28,62.75,63.91999816894531,62.689998626708984,63.529998779296875,60.94770812988281,1274800
2020-07-29,63.720001220703125,64.08000183105469,63.4900016784668,63.970001220703125,61.36982345581055,1108400
2020-07-30,63.400001525878906,63.9900016784668,63.310001373291016,63.93000030517578,61.331451416015625,887300
2020-07-31,63.7599983215332,64.23999786376953,63.209999084472656,64.18000030517578,61.5712890625,1409700
2020-08-03,64.77999877929688,64.77999877929688,62.369998931884766,62.970001220703125,60.41046905517578,1339100
2020-08-04,62.79999923706055,63.439998626708984,62.560001373291016,63.09000015258789,60.525596618652344,1714200
2020-08-05,63.36000061035156,63.4900016784668,62.290000915527344,62.349998474121094,59.815670013427734,1458100
2020-08-06,61.84000015258789,62.45000076293945,61.540000915527344,61.75,59.6302604675293,1696200
2020-08-07,61.459999084472656,63.459999084472656,61.459999084472656,62.880001068115234,60.721473693847656,1935900
2020-08-10,63.130001068115234,63.380001068115234,62.560001373291016,63.040000915527344,60.8759765625,1135100
2020-08-11,62.9900016784668,63.08000183105469,60.90999984741211,61.0099983215332,58.9156608581543,1450300
2020-08-12,61.27000045776367,61.9900016784668,61.119998931884766,61.400001525878906,59.292274475097656,2034600
2020-08-13,60.9900016784668,61.31999969482422,60.4900016784668,60.959999084472656,58.86737823486328,1430600
2020-08-14,60.810001373291016,61.29999923706055,60.27000045776367,60.880001068115234,58.79012680053711,1097700
2020-08-17,60.939998626708984,61.52000045776367,60.65999984741211,61.0,58.906005859375,1766600
2020-08-18,61.0,61.380001068115234,60.560001373291016,60.91999816894531,58.82875061035156,1058400
2020-08-19,61.11000061035156,61.15999984741211,60.439998626708984,60.68000030517578,58.59699249267578,832000
2020-08-20,60.459999084472656,60.70000076293945,60.02000045776367,60.36000061035156,58.2879753112793,1128200
2020-08-21,60.40999984741211,60.65999984741211,59.869998931884766,60.38999938964844,58.31694793701172,1933600
2020-08-24,60.43000030517578,60.849998474121094,59.95000076293945,60.84000015258789,58.751502990722656,1362400
2020-08-25,61.0,61.0,60.189998626708984,60.209999084472656,58.143123626708984,997200
2020-08-26,59.900001525878906,59.900001525878906,58.939998626708984,59.400001525878906,57.360931396484375,1770600
2020-08-27,59.72999954223633,60.09000015258789,59.279998779296875,59.720001220703125,57.669952392578125,2350400
2020-08-28,59.849998474121094,60.34000015258789,59.369998931884766,60.04999923706055,57.988616943359375,3243000
2020-08-31,60.0099983215332,60.72999954223633,60.0,60.4900016784668,58.413516998291016,3389200
2020-09-01,60.41999816894531,60.4900016784668,59.459999084472656,60.220001220703125,58.15278244018555,2294000
2020-09-02,60.29999923706055,61.91999816894531,59.93000030517578,61.7599983215332,59.639923095703125,3097400
2020-09-03,62.0,62.810001373291016,61.33000183105469,61.90999984741211,59.78477096557617,2080800
2020-09-04,61.90999984741211,62.38999938964844,61.09000015258789,61.65999984741211,59.54335021972656,1770300
2020-09-08,61.63999938964844,61.83000183105469,60.4900016784668,60.5,58.42316818237305,2488500
2020-09-09,60.86000061035156,62.630001068115234,60.7400016784668,61.689998626708984,59.57231903076172,2653100
2020-09-10,61.540000915527344,61.86000061035156,60.7400016784668,60.79999923706055,58.71287155151367,1867200
2020-09-11,60.97999954223633,61.290000915527344,60.439998626708984,60.90999984741211,58.81909942626953,1411000
2020-09-14,61.25,61.720001220703125,60.88999938964844,61.41999816894531,59.311588287353516,1589500
2020-09-15,61.709999084472656,62.209999084472656,60.7400016784668,61.11000061035156,59.01223373413086,1685500
2020-09-16,61.189998626708984,62.439998626708984,61.15999984741211,61.939998626708984,59.81373977661133,1512500
2020-09-17,61.61000061035156,61.650001525878906,60.86000061035156,61.34000015258789,59.234336853027344,1823400
2020-09-18,61.16999816894531,61.45000076293945,60.709999084472656,61.099998474121094,59.0025749206543,3521100
2020-09-21,59.869998931884766,61.0099983215332,59.099998474121094,59.9900016784668,57.9306755065918,1995000
2020-09-22,59.91999816894531,60.779998779296875,59.880001068115234,60.689998626708984,58.606651306152344,1775200
2020-09-23,60.7400016784668,61.02000045776367,59.400001525878906,59.56999969482422,57.52509307861328,1395700
2020-09-24,59.560001373291016,60.13999938964844,58.630001068115234,59.58000183105469,57.534751892089844,1695600
2020-09-25,59.40999984741211,61.380001068115234,59.22999954223633,61.34000015258789,59.234336853027344,1781200
2020-09-28,61.5,62.2400016784668,61.16999816894531,61.400001525878906,59.292274475097656,1047000
2020-09-29,61.630001068115234,61.959999084472656,61.02000045776367,61.11000061035156,59.01223373413086,1026400
2020-09-30,61.5,61.939998626708984,61.150001525878906,61.40999984741211,59.30193328857422,1534400
2020-10-01,61.4900016784668,61.95000076293945,61.189998626708984,61.68000030517578,59.56266403198242,1591600
2020-10-02,61.31999969482422,62.0099983215332,60.970001220703125,61.65999984741211,59.54335021972656,1356200
2020-10-05,61.709999084472656,61.91999816894531,60.84000015258789,61.58000183105469,59.46609878540039,1466400
2020-10-06,61.720001220703125,63.38999938964844,61.58000183105469,62.88999938964844,60.73112869262695,1259000
2020-10-07,63.04999923706055,63.380001068115234,62.4900016784668,63.0099983215332,60.847007751464844,1027900
2020-10-08,63.06999969482422,63.900001525878906,62.81999969482422,63.869998931884766,61.677486419677734,1138000
2020-10-09,63.45000076293945,64.83000183105469,63.45000076293945,64.33999633789062,62.131351470947266,1263700
2020-10-12,64.45999908447266,65.6500015258789,64.20999908447266,65.08000183105469,62.84595489501953,1446300
2020-10-13,64.6500015258789,64.91000366210938,64.0999984741211,64.76000213623047,62.53693771362305,1142500
2020-10-14,64.87999725341797,65.16999816894531,64.37000274658203,64.79000091552734,62.5659065246582,905100
2020-10-15,64.45999908447266,65.13999938964844,64.1500015258789,64.7699966430664,62.546592712402344,936200
2020-10-16,64.80999755859375,65.54000091552734,64.69000244140625,65.27999877929688,63.03908157348633,1085100
2020-10-19,65.38999938964844,65.56999969482422,64.62000274658203,64.75,62.52727508544922,1123300
2020-10-20,65.02999877929688,65.19000244140625,64.30000305175781,65.01000213623047,62.778358459472656,1599800
2020-10-21,65.01000213623047,65.8499984741211,64.94999694824219,65.18000030517578,62.9425163269043,1419000
2020-10-22,65.37000274658203,65.95999908447266,64.91999816894531,65.75,63.492950439453125,1616400
2020-10-23,66.16999816894531,66.33000183105469,65.5199966430664,65.8499984741211,63.589515686035156,1188800
2020-10-26,65.4800033569336,66.25,64.81999969482422,66.1500015258789,63.87922286987305,1533500
2020-10-27,66.33999633789062,66.55999755859375,65.4800033569336,65.68000030517578,63.425350189208984,2341800
2020-10-28,64.83000183105469,65.7300033569336,63.939998626708984,63.970001220703125,61.77405548095703,2067400
2020-10-29,64.0999984741211,65.31999969482422,63.34000015258789,63.5,61.3201904296875,1818000
2020-10-30,63.189998626708984,63.93000030517578,62.630001068115234,63.33000183105469,61.15602493286133,1917700
2020-11-02,63.93000030517578,64.43000030517578,63.58000183105469,64.3499984741211,62.14100646972656,1320300
2020-11-03,64.86000061035156,65.91000366210938,64.7699966430664,65.30000305175781,63.05839920043945,1282100
2020-11-04,65.31999969482422,66.31999969482422,64.38999938964844,64.55999755859375,62.34379959106445,1236900
2020-11-05,64.88999938964844,65.9800033569336,64.37999725341797,64.44000244140625,62.623687744140625,1197400
2020-11-06,64.54000091552734,65.12000274658203,64.12000274658203,64.18000030517578,62.37101364135742,1057400
2020-11-09,67.19999694824219,67.9800033569336,65.91000366210938,66.13999938964844,64.27576446533203,1651800
2020-11-10,66.19000244140625,67.61000061035156,66.0,67.11000061035156,65.21842956542969,1208100
2020-11-11,67.41000366210938,67.75,66.62000274658203,67.01000213623047,65.1212387084961,1123500
2020-11-12,66.62999725341797,66.68000030517578,64.37999725341797,64.83000183105469,63.00269317626953,1988900
2020-11-13,64.83000183105469,65.23999786376953,64.5199966430664,65.06999969482422,63.235923767089844,2058100
2020-11-16,65.86000061035156,66.11000061035156,64.91000366210938,66.05999755859375,64.1980209350586,2297600
2020-11-17,65.4800033569336,65.95999908447266,63.810001373291016,63.83000183105469,62.03087615966797,1770400
2020-11-18,64.12999725341797,64.75,61.439998626708984,61.5,59.76654815673828,2768300
2020-11-19,61.54999923706055,61.66999816894531,60.0099983215332,60.58000183105469,58.87248229980469,2311800
2020-11-20,60.61000061035156,61.47999954223633,60.310001373291016,61.25,59.52359390258789,2889900
2020-11-23,61.209999084472656,61.5,60.619998931884766,61.439998626708984,59.7082405090332,1906900
2020-11-24,61.720001220703125,62.529998779296875,61.52000045776367,62.310001373291016,60.5537223815918,2359000
2020-11-25,62.349998474121094,62.95000076293945,61.56999969482422,62.70000076293945,60.93273162841797,1830400
2020-11-27,62.59000015258789,62.66999816894531,61.689998626708984,61.97999954223633,60.23302459716797,751100
2020-11-30,61.75,61.97999954223633,60.959999084472656,61.540000915527344,59.805423736572266,3322000
2020-12-01,61.7599983215332,62.25,61.34000015258789,61.5099983215332,59.776268005371094,1679500
2020-12-02,61.34000015258789,61.86000061035156,60.93000030517578,61.790000915527344,60.048377990722656,1581300
2020-12-03,61.540000915527344,61.70000076293945,60.83000183105469,60.95000076293945,59.232051849365234,1346900
2020-12-04,60.90999984741211,61.25,59.689998626708984,59.77000045776367,58.0853157043457,1111600
2020-12-07,59.470001220703125,60.709999084472656,59.369998931884766,60.70000076293945,58.98910140991211,1809600
2020-12-08,60.2400016784668,60.689998626708984,59.7400016784668,60.20000076293945,58.503196716308594,1508100
2020-12-09,60.20000076293945,60.459999084472656,59.27000045776367,59.79999923706055,58.114463806152344,1185900
2020-12-10,60.09000015258789,60.22999954223633,59.27000045776367,59.439998626708984,57.76461410522461,1411400
2020-12-11,59.099998474121094,59.5,58.83000183105469,59.380001068115234,57.70630645751953,1565500
2020-12-14,59.869998931884766,60.4900016784668,59.20000076293945,59.220001220703125,57.55081558227539,1358000
2020-12-15,59.47999954223633,60.279998779296875,59.2599983215332,60.0,58.3088264465332,1776900
2020-12-16,60.41999816894531,60.72999954223633,59.13999938964844,59.25,57.57997131347656,1347400
2020-12-17,59.459999084472656,59.970001220703125,59.33000183105469,59.5099983215332,57.832637786865234,1579100
2020-12-18,59.56999969482422,59.880001068115234,58.869998931884766,59.22999954223633,57.56053161621094,2939600
2020-12-21,58.689998626708984,58.79999923706055,57.349998474121094,58.0,56.365203857421875,2156200
2020-12-22,57.849998474121094,58.119998931884766,57.47999954223633,57.599998474121094,55.97647476196289,1500200
2020-12-23,57.84000015258789,58.290000915527344,57.529998779296875,57.61000061035156,55.98619842529297,1108400
2020-12-24,57.5,58.20000076293945,57.45000076293945,58.15999984741211,56.52069091796875,674200
2020-12-28,58.470001220703125,59.02000045776367,58.310001373291016,58.81999969482422,57.16209030151367,1289400
2020-12-29,58.880001068115234,59.56999969482422,58.83000183105469,59.15999984741211,57.49250793457031,1416300
2020-12-30,59.02000045776367,60.099998474121094,58.959999084472656,59.90999984741211,58.22136688232422,2538400
2020-12-31,59.939998626708984,61.09000015258789,59.65999984741211,61.0099983215332,59.29035568237305,1872300
2021-01-04,60.63999938964844,60.79999923706055,59.36000061035156,59.61000061035156,57.92982482910156,1821600
2021-01-05,59.709999084472656,59.849998474121094,58.38999938964844,58.54999923706055,56.899696350097656,2745100
2021-01-06,58.529998779296875,59.83000183105469,58.310001373291016,59.72999954223633,58.04644012451172,2296600
2021-01-07,59.880001068115234,59.9900016784668,57.939998626708984,57.95000076293945,56.31661605834961,2023900
2021-01-08,57.88999938964844,58.040000915527344,57.099998474121094,57.68000030517578,56.05421829223633,2471600
2021-01-11,57.61000061035156,58.02000045776367,56.97999954223633,57.130001068115234,55.51972579956055,1488600
2021-01-12,57.130001068115234,57.5,55.790000915527344,56.369998931884766,54.78114700317383,1613600
2021-01-13,56.43000030517578,58.0099983215332,56.40999984741211,57.77000045776367,56.14168930053711,1878600
2021-01-14,57.810001373291016,58.130001068115234,56.75,57.81999969482422,56.190277099609375,2136500
2021-01-15,57.810001373291016,58.86000061035156,57.58000183105469,58.619998931884766,56.96772384643555,2463500
2021-01-19,59.02000045776367,59.02000045776367,58.15999984741211,58.25,56.608154296875,1694400
2021-01-20,57.939998626708984,58.97999954223633,57.7599983215332,58.70000076293945,57.04547119140625,1993800
2021-01-21,58.209999084472656,58.5,57.83000183105469,58.11000061035156,56.472103118896484,1649300
2021-01-22,57.970001220703125,58.56999969482422,57.31999969482422,58.40999984741211,56.76364517211914,1802200
2021-01-25,58.2599983215332,59.88999938964844,58.02000045776367,59.52000045776367,57.84235763549805,1581300
2021-01-26,59.41999816894531,59.41999816894531,58.16999816894531,58.779998779296875,57.12321472167969,1741500
2021-01-27,58.209999084472656,58.91999816894531,56.97999954223633,57.29999923706055,55.684932708740234,2590300
2021-01-28,57.36000061035156,58.369998931884766,56.83000183105469,57.25,55.6363410949707,3805500
2021-01-29,56.880001068115234,57.52000045776367,56.209999084472656,56.880001068115234,55.27676773071289,2474900
2021-02-01,57.11000061035156,58.09000015258789,56.52000045776367,57.18000030517578,55.56831359863281,1541800
2021-02-02,57.349998474121094,58.41999816894531,56.83000183105469,57.41999816894531,55.80154800415039,1398100
2021-02-03,57.22999954223633,57.65999984741211,56.88999938964844,57.20000076293945,55.58774948120117,1324400
2021-02-04,56.130001068115234,57.45000076293945,56.0099983215332,56.86000061035156,55.680782318115234,1584500
2021-02-05,58.29999923706055,58.47999954223633,57.130001068115234,57.45000076293945,56.258544921875,1904500
2021-02-08,57.38999938964844,57.650001525878906,56.04999923706055,56.439998626708984,55.26948547363281,2412500
2021-02-09,56.59000015258789,57.0,55.56999969482422,56.58000183105469,55.40658950805664,1659200
2021-02-10,56.91999816894531,57.380001068115234,56.470001220703125,56.93000030517578,55.74932861328125,1776600
2021-02-11,56.970001220703125,57.31999969482422,56.52000045776367,56.58000183105469,55.40658950805664,1303000
2021-02-12,56.290000915527344,56.709999084472656,55.95000076293945,56.380001068115234,55.21073913574219,1362200
2021-02-16,56.310001373291016,56.43000030517578,55.380001068115234,55.45000076293945,54.30002212524414,1817300
2021-02-17,55.63999938964844,56.02000045776367,55.08000183105469,55.83000183105469,54.67214584350586,1533600
2021-02-18,55.900001525878906,56.869998931884766,55.900001525878906,56.619998931884766,55.44575500488281,1558700
2021-02-19,56.599998474121094,56.689998626708984,55.93000030517578,55.97999954223633,54.81903076171875,1847000
2021-02-22,55.779998779296875,55.970001220703125,53.70000076293945,54.779998779296875,53.643917083740234,2299600
2021-02-23,55.2400016784668,56.15999984741211,54.90999984741211,55.689998626708984,54.5350456237793,2432700
2021-02-24,55.599998474121094,55.72999954223633,54.54999923706055,54.56999969482422,53.438270568847656,1772800
2021-02-25,54.459999084472656,55.16999816894531,54.38999938964844,55.060001373291016,53.91810989379883,2155200
2021-02-26,55.16999816894531,56.119998931884766,54.08000183105469,54.11000061035156,52.98781204223633,3426300
2021-03-01,54.58000183105469,55.7599983215332,54.58000183105469,54.81999969482422,53.68308639526367,1918100
2021-03-02,54.849998474121094,55.20000076293945,54.20000076293945,54.880001068115234,53.741844177246094,1668300
2021-03-03,54.54999923706055,54.790000915527344,53.189998626708984,53.880001068115234,52.7625846862793,2721300
2021-03-04,54.04999923706055,55.02000045776367,53.720001220703125,53.90999984741211,52.791961669921875,2018000
2021-03-05,54.08000183105469,55.66999816894531,54.060001373291016,55.369998931884766,54.2216796875,2120100
2021-03-08,55.380001068115234,56.540000915527344,55.08000183105469,56.150001525878906,54.985504150390625,1628100
2021-03-09,56.040000915527344,56.77000045776367,55.72999954223633,56.529998779296875,55.35762405395508,1752300
2021-03-10,57.29999923706055,57.83000183105469,56.790000915527344,57.09000015258789,55.906009674072266,3051400
2021-03-11,56.72999954223633,57.58000183105469,56.72999954223633,56.7599983215332,55.582855224609375,2284300
2021-03-12,57.2400016784668,57.83000183105469,56.880001068115234,57.540000915527344,56.3466796875,1457200
2021-03-15,57.77000045776367,58.7400016784668,57.630001068115234,58.5,57.28676986694336,2261200
2021-03-16,58.22999954223633,58.959999084472656,58.13999938964844,58.380001068115234,57.16925811767578,2876400
2021-03-17,58.529998779296875,58.560001373291016,57.849998474121094,57.869998931884766,56.669830322265625,1934000
2021-03-18,57.849998474121094,58.22999954223633,57.279998779296875,58.029998779296875,56.826515197753906,2170400
2021-03-19,58.09000015258789,59.029998779296875,57.75,58.349998474121094,57.13987731933594,6263000
2021-03-22,58.27000045776367,58.939998626708984,57.91999816894531,58.5,57.28676986694336,2437100
2021-03-23,58.689998626708984,60.689998626708984,58.40999984741211,60.529998779296875,59.27466583251953,2930500
2021-03-24,60.20000076293945,61.15999984741211,59.95000076293945,60.880001068115234,59.61741256713867,2139000
2021-03-25,61.209999084472656,62.209999084472656,60.47999954223633,61.099998474121094,59.832847595214844,2288500
2021-03-26,60.9900016784668,61.099998474121094,60.189998626708984,60.93000030517578,59.6663703918457,1586400
2021-03-29,60.880001068115234,62.18000030517578,60.380001068115234,61.91999816894531,60.635841369628906,1107700
2021-03-30,61.27000045776367,61.81999969482422,60.5099983215332,61.02000045776367,59.7545051574707,1307600
2021-03-31,61.130001068115234,61.36000061035156,60.65999984741211,61.220001220703125,59.95035934448242,2130300
2021-04-01,61.11000061035156,61.29999923706055,60.40999984741211,61.02000045776367,59.7545051574707,1280600
2021-04-05,61.189998626708984,61.900001525878906,61.099998474121094,61.47999954223633,60.20496368408203,1249200
2021-04-06,61.2400016784668,61.72999954223633,60.7599983215332,61.709999084472656,60.43019104003906,1440400
2021-04-07,61.130001068115234,61.869998931884766,60.81999969482422,61.13999938964844,59.87202072143555,1574500
2021-04-08,61.25,61.369998931884766,60.470001220703125,60.599998474121094,59.34321594238281,2313000
2021-04-09,60.54999923706055,61.029998779296875,60.22999954223633,60.459999084472656,59.206119537353516,2968200
2021-04-12,60.97999954223633,61.459999084472656,60.59000015258789,60.7599983215332,59.49989700317383,2635200
2021-04-13,60.369998931884766,61.79999923706055,60.150001525878906,61.65999984741211,60.38123321533203,2368000
2021-04-14,61.52000045776367,62.22999954223633,61.279998779296875,62.18000030517578,60.890445709228516,2119900
2021-04-15,62.2400016784668,63.40999984741211,62.22999954223633,63.400001525878906,62.085147857666016,2103100
2021-04-16,63.59000015258789,64.11000061035156,63.25,64.08000183105469,62.75104522705078,2251100
2021-04-19,64.1500015258789,64.2699966430664,63.70000076293945,64.12000274658203,62.790218353271484,2607100
2021-04-20,64.30000305175781,65.79000091552734,64.04000091552734,65.2699966430664,63.91636276245117,1799800
2021-04-21,65.58000183105469,65.73999786376953,64.72000122070312,64.7300033569336,63.3875732421875,1513600
2021-04-22,64.56999969482422,64.97000122070312,64.2300033569336,64.51000213623047,63.1721305847168,1196800
2021-04-23,64.55999755859375,64.75,64.02999877929688,64.12999725341797,62.80000686645508,1422500
2021-04-26,64.30999755859375,64.30999755859375,63.63999938964844,63.95000076293945,62.62374496459961,1515400
2021-04-27,63.86000061035156,63.939998626708984,63.27000045776367,63.31999969482422,62.006805419921875,1411500
2021-04-28,63.52000045776367,63.70000076293945,62.880001068115234,63.04999923706055,61.74240493774414,1888600
2021-04-29,62.849998474121094,64.0199966430664,62.689998626708984,63.95000076293945,62.62374496459961,1825000
2021-04-30,64.06999969482422,64.44999694824219,63.2599983215332,64.38999938964844,63.05461502075195,2388500
2021-05-03,64.69999694824219,65.62000274658203,64.5199966430664,65.02999877929688,63.681339263916016,1644300
2021-05-04,65.12999725341797,65.2699966430664,64.30000305175781,65.19999694824219,63.847816467285156,3165700
2021-05-05,65.20999908447266,65.2300033569336,63.77000045776367,64.19999694824219,62.868553161621094,1737600
2021-05-06,64.06999969482422,64.47000122070312,63.630001068115234,64.43000030517578,63.524208068847656,2073800
2021-05-07,64.27999877929688,64.91999816894531,63.959999084472656,63.9900016784668,63.09039306640625,1688200
2021-05-10,64.19999694824219,65.25,64.19999694824219,64.91000366210938,63.99746322631836,2456400
2021-05-11,65.05999755859375,65.4000015258789,63.0,63.529998779296875,62.63685607910156,2003900
2021-05-12,63.59000015258789,63.77000045776367,62.41999816894531,62.459999084472656,61.58190155029297,1763400
2021-05-13,62.470001220703125,63.9900016784668,62.369998931884766,63.529998779296875,62.63685607910156,1658600
2021-05-14,63.77000045776367,64.33000183105469,63.47999954223633,63.5,62.60728073120117,1323900
2021-05-17,63.650001525878906,64.08000183105469,62.93000030517578,62.97999954223633,62.0945930480957,1451800
2021-05-18,62.75,63.529998779296875,62.75,63.29999923706055,62.410091400146484,1613800
2021-05-19,63.29999923706055,63.439998626708984,62.72999954223633,63.220001220703125,62.33121871948242,1609600
2021-05-20,63.29999923706055,64.29000091552734,63.29999923706055,63.7400016784668,62.843910217285156,1750600
2021-05-21,63.869998931884766,64.31999969482422,63.63999938964844,64.1500015258789,63.248146057128906,1665000
2021-05-24,64.43000030517578,64.56999969482422,63.720001220703125,63.77000045776367,62.87348556518555,1609200
2021-05-25,63.63999938964844,63.70000076293945,62.86000061035156,63.25,62.36079788208008,2179700
2021-05-26,63.18000030517578,63.38999938964844,61.72999954223633,62.95000076293945,62.06501388549805,1154000
2021-05-27,63.0,63.099998474121094,62.290000915527344,62.29999923706055,61.42415237426758,2982400
2021-05-28,62.689998626708984,62.939998626708984,62.41999816894531,62.7400016784668,61.857967376708984,1690400
2021-06-01,62.97999954223633,63.040000915527344,62.150001525878906,62.310001373291016,61.43401336669922,1464900
2021-06-02,62.34000015258789,63.040000915527344,61.81999969482422,62.41999816894531,61.54246139526367,3364400
2021-06-03,61.86000061035156,62.97999954223633,61.7599983215332,62.66999816894531,61.788944244384766,2228400
2021-06-04,62.970001220703125,63.0099983215332,62.4900016784668,62.619998931884766,61.73965072631836,1459400
2021-06-07,62.63999938964844,62.91999816894531,62.59000015258789,62.79999923706055,61.91712188720703,1224000
2021-06-08,62.29999923706055,62.52000045776367,59.349998474121094,60.33000183105469,59.481849670410156,11047100
2021-06-09,60.13999938964844,60.709999084472656,59.900001525878906,59.93000030517578,59.08747100830078,4889100
2021-06-10,59.849998474121094,60.5,59.77000045776367,60.2400016784668,59.39311218261719,3111400
2021-06-11,60.22999954223633,60.72999954223633,59.91999816894531,60.66999816894531,59.81706619262695,2946100
2021-06-14,60.5,60.849998474121094,60.08000183105469,60.29999923706055,59.452266693115234,1857000
2021-06-15,60.279998779296875,60.70000076293945,60.15999984741211,60.5,59.64945602416992,3915800
2021-06-16,60.7400016784668,60.779998779296875,59.459999084472656,59.66999816894531,58.83112335205078,2349300
2021-06-17,59.63999938964844,59.95000076293945,59.220001220703125,59.5099983215332,58.67337417602539,1959000
2021-06-18,59.06999969482422,59.13999938964844,57.91999816894531,58.119998931884766,57.302913665771484,3118300
2021-06-21,58.349998474121094,58.689998626708984,57.959999084472656,58.529998779296875,57.707149505615234,2639700
2021-06-22,58.65999984741211,58.880001068115234,58.4900016784668,58.61000061035156,57.78602600097656,2473800
2021-06-23,58.720001220703125,59.040000915527344,58.029998779296875,58.540000915527344,57.717010498046875,4103100
2021-06-24,58.619998931884766,59.59000015258789,58.400001525878906,59.099998474121094,58.269134521484375,4313500
2021-06-25,58.97999954223633,60.189998626708984,58.900001525878906,60.130001068115234,59.28466033935547,3814500
2021-06-28,60.18000030517578,60.560001373291016,59.81999969482422,60.0099983215332,59.166343688964844,3442800
2021-06-29,59.83000183105469,60.099998474121094,58.70000076293945,58.849998474121094,58.02265167236328,2965800
2021-06-30,58.86000061035156,59.36000061035156,58.720001220703125,59.08000183105469,58.249420166015625,2467400
2021-07-01,59.20000076293945,60.310001373291016,58.90999984741211,60.06999969482422,59.22549819946289,3756000
2021-07-02,60.15999984741211,60.15999984741211,59.650001525878906,59.90999984741211,59.067752838134766,1957000
2021-07-06,59.86000061035156,59.95000076293945,58.630001068115234,59.810001373291016,58.96915817260742,3508700
2021-07-07,59.90999984741211,60.33000183105469,59.459999084472656,60.150001525878906,59.304378509521484,2707500
2021-07-08,59.91999816894531,60.349998474121094,59.709999084472656,60.27000045776367,59.42268753051758,2679800
2021-07-09,60.52000045776367,60.709999084472656,59.91999816894531,60.310001373291016,59.462127685546875,2045200
2021-07-12,59.970001220703125,60.43000030517578,59.77000045776367,60.36000061035156,59.51142501831055,2351800
2021-07-13,60.27000045776367,60.54999923706055,59.689998626708984,60.0,59.15648651123047,1625700
2021-07-14,60.13999938964844,60.72999954223633,59.84000015258789,60.47999954223633,59.629737854003906,2538200
2021-07-15,60.41999816894531,61.58000183105469,60.41999816894531,61.5099983215332,60.64525604248047,2800700
2021-07-16,61.689998626708984,62.369998931884766,61.439998626708984,62.0099983215332,61.13822937011719,2598100
2021-07-19,61.59000015258789,62.400001525878906,60.529998779296875,61.45000076293945,60.58610153198242,3688500
2021-07-20,61.83000183105469,62.650001525878906,61.650001525878906,61.939998626708984,61.069210052490234,2900600
2021-07-21,62.0099983215332,62.22999954223633,61.029998779296875,61.040000915527344,60.18186569213867,1458000
2021-07-22,60.880001068115234,61.4900016784668,60.689998626708984,61.22999954223633,60.36919021606445,1670000
2021-07-23,61.31999969482422,62.099998474121094,61.29999923706055,62.08000183105469,61.207244873046875,1780200
2021-07-26,61.790000915527344,62.15999984741211,61.400001525878906,61.97999954223633,61.10865020751953,1924600
2021-07-27,62.029998779296875,63.400001525878906,61.599998474121094,63.220001220703125,62.33121871948242,1919700
2021-07-28,63.209999084472656,63.279998779296875,61.720001220703125,62.2599983215332,61.38471221923828,1846900
2021-07-29,62.5099983215332,62.81999969482422,61.93000030517578,62.349998474121094,61.473445892333984,1209800
2021-07-30,62.189998626708984,62.900001525878906,61.70000076293945,61.790000915527344,60.921321868896484,1685000
2021-08-02,62.02000045776367,62.81999969482422,61.81999969482422,62.65999984741211,61.77908706665039,1386500
2021-08-03,62.77000045776367,63.709999084472656,62.380001068115234,63.2400016784668,62.35093688964844,1617300
2021-08-04,62.9900016784668,63.290000915527344,62.38999938964844,63.2599983215332,62.37065505981445,1571500
2021-08-05,62.9900016784668,63.27000045776367,62.560001373291016,63.209999084472656,62.752872467041016,1315900
2021-08-06,63.290000915527344,63.720001220703125,62.810001373291016,63.27000045776367,62.81243896484375,1405300
2021-08-09,63.40999984741211,63.56999969482422,62.88999938964844,63.2599983215332,62.80250930786133,925400
2021-08-10,63.209999084472656,63.2400016784668,62.75,62.939998626708984,62.484825134277344,808300
2021-08-11,63.15999984741211,63.4900016784668,62.93000030517578,63.189998626708984,62.73301696777344,1456200
2021-08-12,63.16999816894531,63.470001220703125,62.93000030517578,63.0,62.54439163208008,748600
2021-08-13,63.11000061035156,63.630001068115234,62.970001220703125,63.459999084472656,63.00106430053711,782200
2021-08-16,63.650001525878906,64.38999938964844,63.4900016784668,63.869998931884766,63.40809631347656,1197600
2021-08-17,63.869998931884766,64.33999633789062,63.619998931884766,64.2699966430664,63.80520248413086,1429800
2021-08-18,64.25,64.4000015258789,63.400001525878906,63.81999969482422,63.35845947265625,1934100
2021-08-19,63.83000183105469,64.47000122070312,63.630001068115234,64.01000213623047,63.547088623046875,2211700
2021-08-20,64.06999969482422,64.83000183105469,63.560001373291016,64.80999755859375,64.34130096435547,2096900
2021-08-23,64.69000244140625,64.69000244140625,63.97999954223633,64.06999969482422,63.606651306152344,2848700
2021-08-24,64.05000305175781,64.1500015258789,63.27000045776367,63.540000915527344,63.08048629760742,2445400
2021-08-25,63.47999954223633,63.810001373291016,63.13999938964844,63.63999938964844,63.17975997924805,1313800
2021-08-26,63.58000183105469,63.939998626708984,63.2599983215332,63.84000015258789,63.37831497192383,1050300
2021-08-27,63.970001220703125,64.62999725341797,63.880001068115234,64.16000366210938,63.696006774902344,1278300
2021-08-30,64.27999877929688,64.68000030517578,64.11000061035156,64.4800033569336,64.0136947631836,968200
2021-08-31,64.37999725341797,64.75,63.77000045776367,64.12999725341797,63.66621780395508,2048500
2021-09-01,64.19000244140625,65.0999984741211,64.19000244140625,65.05000305175781,64.5795669555664,1206700
2021-09-02,65.1500015258789,65.61000061035156,65.11000061035156,65.61000061035156,65.13551330566406,1377700
2021-09-03,65.4800033569336,65.52999877929688,64.94999694824219,64.95999908447266,64.49021911621094,1156700
2021-09-07,64.77999877929688,64.81999969482422,63.439998626708984,63.52000045776367,63.060630798339844,1316500
2021-09-08,63.5099983215332,65.0199966430664,63.38999938964844,64.72000122070312,64.251953125,1308200
2021-09-09,64.69000244140625,64.83000183105469,64.31999969482422,64.44000244140625,63.97397994995117,774600
2021-09-10,64.3499984741211,64.48999786376953,63.59000015258789,63.61000061035156,63.14997863769531,1442400
2021-09-13,64.08999633789062,64.16000366210938,62.86000061035156,63.0,62.54439163208008,1190100
2021-09-14,63.290000915527344,63.52000045776367,63.0,63.18000030517578,62.72309112548828,2110700
2021-09-15,62.86000061035156,63.4900016784668,62.5099983215332,62.79999923706055,62.3458366394043,3268500
2021-09-16,62.79999923706055,63.18000030517578,62.38999938964844,62.47999954223633,62.02815246582031,1241100
2021-09-17,62.33000183105469,62.619998931884766,61.5099983215332,61.65999984741211,61.214080810546875,3026000
2021-09-20,61.61000061035156,62.25,61.119998931884766,61.83000183105469,61.38285446166992,1667200
2021-09-21,62.099998474121094,62.279998779296875,61.52000045776367,61.65999984741211,61.214080810546875,1354100
2021-09-22,61.810001373291016,61.880001068115234,61.11000061035156,61.4900016784668,61.045310974121094,988600
2021-09-23,61.5099983215332,61.869998931884766,60.59000015258789,60.65999984741211,60.2213134765625,1458700
2021-09-24,60.7400016784668,61.2400016784668,60.650001525878906,60.7599983215332,60.320587158203125,968400
2021-09-27,60.849998474121094,61.34000015258789,59.369998931884766,59.459999084472656,59.029991149902344,1696100
2021-09-28,59.41999816894531,59.61000061035156,58.5099983215332,58.86000061035156,58.434329986572266,1441500
2021-09-29,58.880001068115234,60.279998779296875,58.779998779296875,59.849998474121094,59.417171478271484,1118300
2021-09-30,59.93000030517578,60.209999084472656,59.5,59.72999954223633,59.298038482666016,2140700
2021-10-01,60.25,60.38999938964844,59.689998626708984,59.72999954223633,59.298038482666016,1468400
2021-10-04,59.619998931884766,61.20000076293945,59.59000015258789,60.869998931884766,60.42979431152344,1573800
2021-10-05,61.0,61.040000915527344,60.16999816894531,60.369998931884766,59.93341064453125,2333200
2021-10-06,60.22999954223633,61.27000045776367,59.970001220703125,61.220001220703125,60.77726364135742,921300
2021-10-07,61.2400016784668,61.70000076293945,60.400001525878906,60.56999969482422,60.13196563720703,1102900
2021-10-08,60.439998626708984,60.5099983215332,60.0,60.150001525878906,59.715003967285156,793100
2021-10-11,60.11000061035156,60.36000061035156,59.209999084472656,59.349998474121094,58.92078399658203,1029100
2021-10-12,59.290000915527344,59.88999938964844,59.189998626708984,59.7400016784668,59.30796813964844,1695900
2021-10-13,59.630001068115234,60.72999954223633,59.529998779296875,60.630001068115234,60.191532135009766,1426400
2021-10-14,60.810001373291016,61.43000030517578,60.630001068115234,60.939998626708984,60.49928665161133,1269300
2021-10-15,61.18000030517578,61.22999954223633,60.09000015258789,60.29999923706055,59.863914489746094,1508700
2021-10-18,59.650001525878906,59.65999984741211,59.099998474121094,59.54999923706055,59.11933898925781,2546900
2021-10-19,59.9900016784668,60.29999923706055,59.619998931884766,60.2400016784668,59.804351806640625,867100
2021-10-20,60.52000045776367,61.150001525878906,60.310001373291016,60.790000915527344,60.35037612915039,873900
2021-10-21,60.9900016784668,61.04999923706055,60.599998474121094,60.79999923706055,60.36030197143555,949200
2021-10-22,60.9900016784668,61.220001220703125,60.81999969482422,61.060001373291016,60.61842346191406,655600
2021-10-25,61.060001373291016,61.08000183105469,60.150001525878906,60.25,59.81427764892578,968200
2021-10-26,60.2599983215332,60.86000061035156,60.130001068115234,60.599998474121094,60.161746978759766,853400
2021-10-27,60.849998474121094,60.880001068115234,59.66999816894531,60.349998474121094,59.91355514526367,1358300
2021-10-28,60.2599983215332,61.0,59.900001525878906,60.720001220703125,60.280879974365234,1377600
2021-10-29,60.560001373291016,61.08000183105469,60.119998931884766,60.349998474121094,59.91355514526367,1130700
2021-11-01,60.349998474121094,60.650001525878906,59.97999954223633,60.290000915527344,59.85398864746094,1102000
2021-11-02,60.529998779296875,60.630001068115234,59.88999938964844,60.439998626708984,60.00290298461914,977900
2021-11-03,60.38999938964844,60.88999938964844,59.650001525878906,60.150001525878906,59.715003967285156,1474400
2021-11-04,59.77000045776367,60.13999938964844,59.209999084472656,60.02000045776367,60.02000045776367,1640700
2021-11-05,60.18000030517578,60.9900016784668,60.029998779296875,60.52000045776367,60.52000045776367,1275400
2021-11-08,60.5099983215332,60.59000015258789,59.41999816894531,59.56999969482422,59.56999969482422,1361900
2021-11-09,59.72999954223633,60.310001373291016,59.65999984741211,60.06999969482422,60.06999969482422,949300
2021-11-10,60.25,60.95000076293945,60.15999984741211,60.88999938964844,60.88999938964844,1129100
2021-11-11,60.70000076293945,60.869998931884766,59.97999954223633,60.08000183105469,60.08000183105469,1084000
2021-11-12,60.15999984741211,60.349998474121094,59.95000076293945,60.0,60.0,1211500
2021-11-15,60.349998474121094,61.18000030517578,60.09000015258789,61.16999816894531,61.16999816894531,1071000
2021-11-16,61.209999084472656,61.29999923706055,60.5,60.529998779296875,60.529998779296875,1158500
2021-11-17,60.400001525878906,61.060001373291016,60.04999923706055,60.939998626708984,60.939998626708984,1057800
2021-11-18,60.939998626708984,60.959999084472656,60.290000915527344,60.45000076293945,60.45000076293945,841400
2021-11-19,60.689998626708984,60.9900016784668,60.43000030517578,60.900001525878906,60.900001525878906,1162600
2021-11-22,60.81999969482422,61.650001525878906,60.43000030517578,61.63999938964844,61.63999938964844,1105300
2021-11-23,61.77000045776367,61.84000015258789,61.099998474121094,61.310001373291016,61.310001373291016,772800
2021-11-24,61.279998779296875,61.349998474121094,60.900001525878906,61.040000915527344,61.040000915527344,644700
2021-11-26,60.689998626708984,61.04999923706055,60.060001373291016,60.130001068115234,60.130001068115234,789700
2021-11-29,60.33000183105469,61.25,59.900001525878906,61.130001068115234,61.130001068115234,1160000
2021-11-30,60.709999084472656,60.86000061035156,58.810001373291016,58.849998474121094,58.849998474121094,3459500
2021-12-01,59.18000030517578,60.220001220703125,58.97999954223633,59.0,59.0,1676300
2021-12-02,59.220001220703125,60.119998931884766,59.220001220703125,59.560001373291016,59.560001373291016,1365000
2021-12-03,59.93000030517578,60.849998474121094,59.36000061035156,60.7599983215332,60.7599983215332,1216700