Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,67.87999725341797,68.04000091552734,66.83000183105469,67.51000213623047,67.51000213623047,2645300
2020-07-27,66.80999755859375,67.36000061035156,65.81999969482422,67.2699966430664,67.2699966430664,3505200
2020-07-28,65.7699966430664,66.70999908447266,63.83000183105469,64.2300033569336,64.2300033569336,7188700
2020-07-29,64.56999969482422,66.76000213623047,64.5199966430664,66.33999633789062,66.33999633789062,2946400
2020-07-30,65.12999725341797,66.86000061035156,64.27999877929688,66.80999755859375,66.80999755859375,2547200
2020-07-31,66.58000183105469,66.63999938964844,64.44999694824219,65.25,65.25,2527700
2020-08-03,65.6500015258789,65.91999816894531,62.7599983215332,63.099998474121094,63.099998474121094,4564200
2020-08-04,63.02000045776367,63.7400016784668,62.310001373291016,62.63999938964844,62.63999938964844,3607900
2020-08-05,63.16999816894531,64.0999984741211,62.70000076293945,63.97999954223633,63.97999954223633,2592600
2020-08-06,63.58000183105469,64.27999877929688,62.93000030517578,63.720001220703125,63.720001220703125,1775900
2020-08-07,63.720001220703125,64.86000061035156,63.439998626708984,64.27999877929688,64.27999877929688,1732400
2020-08-10,64.37999725341797,64.44999694824219,62.779998779296875,63.0,63.0,3253800
2020-08-11,64.05000305175781,64.44000244140625,62.720001220703125,62.880001068115234,62.880001068115234,2762500
2020-08-12,63.52000045776367,65.33999633789062,63.52000045776367,65.05000305175781,65.05000305175781,2723500
2020-08-13,64.66999816894531,64.91000366210938,63.77000045776367,64.68000030517578,64.68000030517578,1539300
2020-08-14,64.19000244140625,64.94000244140625,63.75,64.63999938964844,64.63999938964844,2059500
2020-08-17,64.54000091552734,64.98999786376953,63.97999954223633,64.12000274658203,64.12000274658203,1497100
2020-08-18,64.33000183105469,64.4000015258789,62.91999816894531,63.13999938964844,63.13999938964844,1847000
2020-08-19,63.40999984741211,64.1500015258789,63.02000045776367,63.470001220703125,63.470001220703125,2831900
2020-08-20,63.40999984741211,63.40999984741211,62.040000915527344,62.400001525878906,62.400001525878906,2346200
2020-08-21,62.529998779296875,62.93000030517578,61.90999984741211,62.470001220703125,62.470001220703125,2548600
2020-08-24,62.79999923706055,62.79999923706055,60.099998474121094,60.279998779296875,60.279998779296875,3230100
2020-08-25,60.689998626708984,60.810001373291016,59.75,60.790000915527344,60.790000915527344,3245600
2020-08-26,60.650001525878906,60.650001525878906,58.369998931884766,59.380001068115234,59.380001068115234,4459900
2020-08-27,59.84000015258789,61.150001525878906,58.970001220703125,60.4900016784668,60.4900016784668,3745100
2020-08-28,60.619998931884766,61.70000076293945,60.130001068115234,60.47999954223633,60.47999954223633,2147700
2020-08-31,60.380001068115234,62.029998779296875,60.130001068115234,61.31999969482422,61.31999969482422,3651700
2020-09-01,61.119998931884766,61.790000915527344,60.720001220703125,61.369998931884766,61.369998931884766,3073800
2020-09-02,61.459999084472656,62.13999938964844,60.66999816894531,61.97999954223633,61.97999954223633,2542700
2020-09-03,62.04999923706055,62.779998779296875,59.72999954223633,60.22999954223633,60.22999954223633,2720900
2020-09-04,60.5,60.650001525878906,58.560001373291016,59.66999816894531,59.66999816894531,2495200
2020-09-08,59.34000015258789,59.470001220703125,56.970001220703125,57.15999984741211,57.15999984741211,2935300
2020-09-09,57.70000076293945,57.90999984741211,56.599998474121094,57.349998474121094,57.349998474121094,2718100
2020-09-10,57.43000030517578,57.84000015258789,56.720001220703125,57.099998474121094,57.099998474121094,3521900
2020-09-11,57.310001373291016,57.400001525878906,55.66999816894531,56.439998626708984,56.439998626708984,2431100
2020-09-14,56.70000076293945,58.77000045776367,56.70000076293945,58.220001220703125,58.220001220703125,3238200
2020-09-15,58.59000015258789,58.959999084472656,57.75,58.18000030517578,58.18000030517578,2670100
2020-09-16,58.560001373291016,60.16999816894531,58.41999816894531,59.900001525878906,59.900001525878906,4450800
2020-09-17,59.40999984741211,60.529998779296875,59.099998474121094,60.41999816894531,60.41999816894531,3599100
2020-09-18,60.529998779296875,61.34000015258789,60.11000061035156,61.130001068115234,61.130001068115234,4873000
2020-09-21,58.0,58.029998779296875,55.119998931884766,55.9900016784668,55.9900016784668,7660200
2020-09-22,56.0099983215332,56.400001525878906,53.939998626708984,54.34000015258789,54.34000015258789,6983500
2020-09-23,54.220001220703125,55.369998931884766,53.599998474121094,54.939998626708984,54.939998626708984,5687100
2020-09-24,54.810001373291016,55.470001220703125,53.84000015258789,54.29999923706055,54.29999923706055,3980600
2020-09-25,54.29999923706055,55.560001373291016,54.0,55.40999984741211,55.40999984741211,3883200
2020-09-28,56.209999084472656,56.84000015258789,55.25,55.52000045776367,55.52000045776367,4530000
2020-09-29,55.7400016784668,56.18000030517578,55.2400016784668,55.86000061035156,55.86000061035156,2522600
2020-09-30,56.2599983215332,58.88999938964844,56.209999084472656,58.33000183105469,58.33000183105469,3669200
2020-10-01,58.36000061035156,58.939998626708984,57.689998626708984,58.81999969482422,58.81999969482422,3852200
2020-10-02,58.08000183105469,60.90999984741211,57.599998474121094,59.97999954223633,59.97999954223633,3965700
2020-10-05,60.4900016784668,62.70000076293945,60.279998779296875,62.2599983215332,62.2599983215332,3565800
2020-10-06,62.33000183105469,63.66999816894531,61.7400016784668,62.25,62.25,4179300
2020-10-07,62.7599983215332,65.13999938964844,62.58000183105469,64.62000274658203,64.62000274658203,3105200
2020-10-08,65.0,65.26000213623047,63.84000015258789,64.68000030517578,64.68000030517578,2137800
2020-10-09,64.98999786376953,65.2300033569336,63.560001373291016,64.19999694824219,64.19999694824219,2341300
2020-10-12,64.69000244140625,65.83000183105469,64.47000122070312,65.30000305175781,65.30000305175781,2216300
2020-10-13,64.69999694824219,66.38999938964844,64.51000213623047,65.37000274658203,65.37000274658203,3024000
2020-10-14,65.23999786376953,65.69999694824219,63.88999938964844,65.19000244140625,65.19000244140625,2480600
2020-10-15,64.12000274658203,66.12000274658203,64.01000213623047,65.86000061035156,65.86000061035156,2465000
2020-10-16,66.0,66.8499984741211,65.19999694824219,66.20999908447266,66.20999908447266,2569500
2020-10-19,66.30000305175781,66.75,65.44000244140625,65.7300033569336,65.7300033569336,1510400
2020-10-20,65.91999816894531,66.51000213623047,65.25,65.55999755859375,65.55999755859375,1749100
2020-10-21,65.37000274658203,66.55000305175781,65.20999908447266,65.9800033569336,65.9800033569336,2135200
2020-10-22,66.0199966430664,67.30999755859375,66.0199966430664,66.94000244140625,66.94000244140625,1703300
2020-10-23,67.30999755859375,68.63999938964844,67.05999755859375,67.41999816894531,67.41999816894531,2387500
2020-10-26,66.66999816894531,67.01000213623047,65.62999725341797,66.38999938964844,66.38999938964844,2783100
2020-10-27,62.689998626708984,64.95999908447266,61.02000045776367,64.13999938964844,64.13999938964844,4042100
2020-10-28,62.7599983215332,63.310001373291016,61.029998779296875,61.15999984741211,61.15999984741211,3348500
2020-10-29,60.959999084472656,61.150001525878906,58.33000183105469,58.33000183105469,58.33000183105469,5175000
2020-10-30,58.209999084472656,59.58000183105469,58.189998626708984,59.099998474121094,59.099998474121094,4364700
2020-11-02,60.02000045776367,62.540000915527344,59.84000015258789,62.380001068115234,62.380001068115234,6584300
2020-11-03,63.349998474121094,65.44999694824219,62.88999938964844,64.63999938964844,64.63999938964844,4660400
2020-11-04,64.0,65.83999633789062,63.40999984741211,63.9900016784668,63.9900016784668,9042200
2020-11-05,64.80999755859375,68.18000030517578,64.30999755859375,67.87999725341797,67.87999725341797,6192800
2020-11-06,68.0,68.30000305175781,66.5,67.93000030517578,67.93000030517578,3666000
2020-11-09,69.8499984741211,71.08999633789062,68.68000030517578,68.81999969482422,68.81999969482422,4208400
2020-11-10,69.76000213623047,72.30999755859375,67.8499984741211,71.12000274658203,71.12000274658203,6561800
2020-11-11,72.0,72.23999786376953,69.38999938964844,69.4000015258789,69.4000015258789,4132300
2020-11-12,69.04000091552734,70.06999969482422,68.26000213623047,68.83000183105469,68.83000183105469,2581000
2020-11-13,69.12999725341797,69.66999816894531,68.6500015258789,69.05000305175781,69.05000305175781,2901400
2020-11-16,69.8499984741211,69.8499984741211,67.44999694824219,67.66999816894531,67.66999816894531,3261100
2020-11-17,67.19999694824219,67.75,66.2699966430664,67.27999877929688,67.27999877929688,3037800
2020-11-18,68.19000244140625,68.19000244140625,65.93000030517578,65.95999908447266,65.95999908447266,1929400
2020-11-19,65.52999877929688,65.58000183105469,63.33000183105469,63.61000061035156,63.61000061035156,3374000
2020-11-20,63.380001068115234,63.66999816894531,62.22999954223633,62.959999084472656,62.959999084472656,2921800
2020-11-23,63.25,64.22000122070312,63.130001068115234,63.91999816894531,63.91999816894531,3205900
2020-11-24,64.31999969482422,65.13999938964844,63.25,63.38999938964844,63.38999938964844,3020100
2020-11-25,63.65999984741211,63.880001068115234,61.900001525878906,62.189998626708984,62.189998626708984,3698600
2020-11-27,62.11000061035156,63.349998474121094,62.11000061035156,63.16999816894531,63.16999816894531,2310300
2020-11-30,63.279998779296875,63.279998779296875,61.41999816894531,61.650001525878906,61.650001525878906,4790200
2020-12-01,62.52000045776367,64.30999755859375,62.47999954223633,62.869998931884766,62.869998931884766,4467200
2020-12-02,62.83000183105469,64.45999908447266,62.790000915527344,63.84000015258789,63.84000015258789,1652800
2020-12-03,63.29999923706055,64.30000305175781,62.93000030517578,63.68000030517578,63.68000030517578,2825200
2020-12-04,63.77000045776367,64.61000061035156,63.52000045776367,64.5999984741211,64.5999984741211,2499700
2020-12-07,64.2699966430664,64.94000244140625,63.79999923706055,64.56999969482422,64.56999969482422,4076100
2020-12-08,64.05999755859375,65.55000305175781,63.869998931884766,65.01000213623047,65.01000213623047,3119300
2020-12-09,65.16999816894531,65.3499984741211,62.95000076293945,63.45000076293945,63.45000076293945,3636000
2020-12-10,63.209999084472656,63.22999954223633,61.27000045776367,61.310001373291016,61.310001373291016,3510400
2020-12-11,61.15999984741211,61.5099983215332,59.970001220703125,60.709999084472656,60.709999084472656,4250100
2020-12-14,61.400001525878906,61.40999984741211,59.54999923706055,59.72999954223633,59.72999954223633,3585300
2020-12-15,60.16999816894531,60.380001068115234,59.529998779296875,60.380001068115234,60.380001068115234,4677500
2020-12-16,60.70000076293945,61.75,60.0,61.029998779296875,61.029998779296875,3824500
2020-12-17,61.279998779296875,62.400001525878906,61.20000076293945,62.09000015258789,62.09000015258789,6472300
2020-12-18,61.72999954223633,61.88999938964844,60.13999938964844,61.150001525878906,61.150001525878906,7819000
2020-12-21,59.75,60.060001373291016,58.40999984741211,58.689998626708984,58.689998626708984,7948800
2020-12-22,58.779998779296875,58.880001068115234,57.560001373291016,58.06999969482422,58.06999969482422,4705600
2020-12-23,58.70000076293945,59.209999084472656,58.41999816894531,58.68000030517578,58.68000030517578,2861200
2020-12-24,58.66999816894531,58.90999984741211,57.86000061035156,58.02000045776367,58.02000045776367,1509700
2020-12-28,58.31999969482422,59.060001373291016,57.90999984741211,58.83000183105469,58.83000183105469,3476200
2020-12-29,59.31999969482422,60.45000076293945,58.9900016784668,59.029998779296875,59.029998779296875,2023100
2020-12-30,58.970001220703125,59.36000061035156,58.7599983215332,58.91999816894531,58.91999816894531,1743400
2020-12-31,59.0099983215332,60.08000183105469,58.83000183105469,60.029998779296875,60.029998779296875,1861900
2021-01-04,60.61000061035156,62.130001068115234,59.90999984741211,62.09000015258789,62.09000015258789,6310800
2021-01-05,62.0,62.790000915527344,60.97999954223633,61.06999969482422,61.06999969482422,3602700
2021-01-06,62.61000061035156,67.8499984741211,62.27000045776367,67.66000366210938,67.66000366210938,11283800
2021-01-07,67.73999786376953,69.95999908447266,67.73999786376953,69.75,69.75,4312400
2021-01-08,69.87000274658203,70.26000213623047,67.55999755859375,68.20999908447266,68.20999908447266,3676000
2021-01-11,66.8499984741211,68.94000244140625,66.8499984741211,68.68000030517578,68.68000030517578,2522000
2021-01-12,68.68000030517578,69.81999969482422,68.12000274658203,68.13999938964844,68.13999938964844,1859500
2021-01-13,67.37999725341797,67.66999816894531,66.2300033569336,66.51000213623047,66.51000213623047,2745500
2021-01-14,66.63999938964844,67.20999908447266,64.9000015258789,65.02999877929688,65.02999877929688,3039200
2021-01-15,64.12000274658203,64.83000183105469,63.5099983215332,63.9900016784668,63.9900016784668,4129700
2021-01-19,64.5999984741211,64.83999633789062,62.650001525878906,62.790000915527344,62.790000915527344,2649500
2021-01-20,62.810001373291016,63.08000183105469,61.540000915527344,62.41999816894531,62.41999816894531,3410900
2021-01-21,61.779998779296875,63.66999816894531,61.529998779296875,62.75,62.75,5082800
2021-01-22,62.52000045776367,62.68000030517578,61.47999954223633,61.5099983215332,61.5099983215332,3896800
2021-01-25,61.369998931884766,62.15999984741211,60.70000076293945,60.93000030517578,60.93000030517578,3543500
2021-01-26,61.400001525878906,61.66999816894531,59.83000183105469,60.099998474121094,60.099998474121094,2989800
2021-01-27,59.290000915527344,59.5,57.79999923706055,58.41999816894531,58.41999816894531,5622800
2021-01-28,59.099998474121094,61.38999938964844,58.790000915527344,60.77000045776367,60.77000045776367,4474900
2021-01-29,60.4900016784668,61.119998931884766,59.2400016784668,60.29999923706055,60.29999923706055,3446500
2021-02-01,60.25,60.709999084472656,59.470001220703125,59.599998474121094,59.599998474121094,3044400
2021-02-02,60.36000061035156,61.150001525878906,59.59000015258789,59.63999938964844,59.63999938964844,2687600
2021-02-03,59.790000915527344,60.9900016784668,59.58000183105469,60.47999954223633,60.47999954223633,2527500
2021-02-04,60.790000915527344,60.970001220703125,59.91999816894531,60.400001525878906,60.400001525878906,3089400
2021-02-05,60.83000183105469,61.20000076293945,58.56999969482422,58.880001068115234,58.880001068115234,4287700
2021-02-08,59.16999816894531,59.43000030517578,57.77000045776367,58.2400016784668,58.2400016784668,4197600
2021-02-09,59.75,60.630001068115234,58.75,60.27000045776367,60.27000045776367,5691000
2021-02-10,60.900001525878906,62.33000183105469,60.75,61.060001373291016,61.060001373291016,5294500
2021-02-11,60.970001220703125,61.470001220703125,59.77000045776367,59.970001220703125,59.970001220703125,3911700
2021-02-12,59.86000061035156,60.0,59.02000045776367,59.20000076293945,59.20000076293945,3119200
2021-02-16,59.400001525878906,59.470001220703125,57.869998931884766,58.189998626708984,58.189998626708984,3837200
2021-02-17,58.04999923706055,59.11000061035156,57.9900016784668,58.61000061035156,58.61000061035156,2870000
2021-02-18,58.41999816894531,59.5099983215332,58.41999816894531,58.72999954223633,58.72999954223633,3843200
2021-02-19,58.900001525878906,59.09000015258789,57.709999084472656,57.970001220703125,57.970001220703125,3094400
2021-02-22,57.5,58.70000076293945,57.15999984741211,58.279998779296875,58.279998779296875,3582500
2021-02-23,58.869998931884766,59.869998931884766,58.11000061035156,59.29999923706055,59.29999923706055,4449300
2021-02-24,59.04999923706055,59.790000915527344,58.7400016784668,59.349998474121094,59.349998474121094,2602800
2021-02-25,59.470001220703125,60.27000045776367,58.45000076293945,58.7599983215332,58.7599983215332,3445800
2021-02-26,58.95000076293945,59.619998931884766,58.08000183105469,58.540000915527344,58.540000915527344,3886300
2021-03-01,59.0099983215332,59.93000030517578,58.95000076293945,59.38999938964844,59.38999938964844,2183300
2021-03-02,59.88999938964844,60.25,59.04999923706055,59.13999938964844,59.13999938964844,3184000
2021-03-03,58.63999938964844,59.209999084472656,58.369998931884766,58.79999923706055,58.79999923706055,2902700
2021-03-04,58.88999938964844,60.290000915527344,58.619998931884766,59.290000915527344,59.290000915527344,4501000
2021-03-05,59.58000183105469,60.68000030517578,58.849998474121094,60.52000045776367,60.52000045776367,5345200
2021-03-08,60.959999084472656,61.959999084472656,60.220001220703125,61.720001220703125,61.720001220703125,3824000
2021-03-09,61.70000076293945,62.95000076293945,61.33000183105469,61.4900016784668,61.4900016784668,3573600
2021-03-10,61.619998931884766,62.45000076293945,61.08000183105469,61.59000015258789,61.59000015258789,2628600
2021-03-11,61.7599983215332,62.95000076293945,61.59000015258789,61.88999938964844,61.88999938964844,2979600
2021-03-12,62.34000015258789,62.9900016784668,61.7400016784668,62.900001525878906,62.900001525878906,2787300
2021-03-15,63.0,63.540000915527344,61.900001525878906,62.79999923706055,62.79999923706055,2588000
2021-03-16,62.59000015258789,63.22999954223633,62.060001373291016,62.970001220703125,62.970001220703125,2343100
2021-03-17,63.13999938964844,63.65999984741211,61.790000915527344,61.88999938964844,61.88999938964844,2675700
2021-03-18,61.689998626708984,64.16000366210938,61.2599983215332,63.56999969482422,63.56999969482422,3528600
2021-03-19,63.400001525878906,65.18000030517578,63.220001220703125,64.23999786376953,64.23999786376953,5419400
2021-03-22,63.59000015258789,64.62999725341797,63.0099983215332,64.45999908447266,64.45999908447266,2198400
2021-03-23,64.80999755859375,64.87000274658203,63.75,64.05999755859375,64.05999755859375,2213900
2021-03-24,63.97999954223633,65.19000244140625,63.869998931884766,64.94000244140625,64.94000244140625,2504800
2021-03-25,65.23999786376953,65.27999877929688,63.31999969482422,64.94000244140625,64.94000244140625,2445500
2021-03-26,64.80000305175781,65.23999786376953,64.36000061035156,64.86000061035156,64.86000061035156,3380600
2021-03-29,64.79000091552734,66.31999969482422,64.73999786376953,65.63999938964844,65.63999938964844,2523000
2021-03-30,65.55999755859375,66.13999938964844,65.05000305175781,65.37999725341797,65.37999725341797,2851100
2021-03-31,64.80999755859375,65.30000305175781,63.790000915527344,63.90999984741211,63.90999984741211,3005300
2021-04-01,63.84000015258789,64.02999877929688,62.380001068115234,63.25,63.25,3794200
2021-04-05,63.84000015258789,64.61000061035156,63.66999816894531,63.959999084472656,63.959999084472656,2341800
2021-04-06,63.95000076293945,63.95000076293945,62.400001525878906,62.63999938964844,62.63999938964844,3201500
2021-04-07,62.810001373291016,62.95000076293945,62.25,62.619998931884766,62.619998931884766,2723500
2021-04-08,62.0,62.400001525878906,61.29999923706055,61.540000915527344,61.540000915527344,4613900
2021-04-09,61.95000076293945,62.65999984741211,61.5,62.61000061035156,62.61000061035156,3661700
2021-04-12,62.75,63.56999969482422,62.27000045776367,62.43000030517578,62.43000030517578,2986900
2021-04-13,61.709999084472656,62.93000030517578,61.709999084472656,62.22999954223633,62.22999954223633,3400000
2021-04-14,62.400001525878906,62.88999938964844,62.06999969482422,62.58000183105469,62.58000183105469,2696000
2021-04-15,62.63999938964844,64.47000122070312,62.4900016784668,64.23999786376953,64.23999786376953,3813600
2021-04-16,64.47000122070312,65.1500015258789,64.06999969482422,64.95999908447266,64.95999908447266,3398500
2021-04-19,64.98999786376953,65.75,64.62000274658203,65.37999725341797,65.37999725341797,3379300
2021-04-20,65.3499984741211,66.12000274658203,65.23999786376953,65.43000030517578,65.43000030517578,2025400
2021-04-21,65.69999694824219,66.0999984741211,65.0199966430664,65.48999786376953,65.48999786376953,1793800
2021-04-22,65.23999786376953,65.30999755859375,63.869998931884766,64.63999938964844,64.63999938964844,1897300
2021-04-23,64.52999877929688,65.55999755859375,64.27999877929688,65.37000274658203,65.37000274658203,3269000
2021-04-26,65.5,66.68000030517578,65.37000274658203,66.0,66.0,4711100
2021-04-27,63.93000030517578,64.48999786376953,61.0,61.310001373291016,61.310001373291016,10697100
2021-04-28,61.459999084472656,61.459999084472656,59.33000183105469,59.4900016784668,59.4900016784668,8433000
2021-04-29,59.900001525878906,60.91999816894531,59.56999969482422,60.59000015258789,60.59000015258789,5730000
2021-04-30,60.41999816894531,61.869998931884766,60.130001068115234,61.7400016784668,61.7400016784668,5171500
2021-05-03,61.45000076293945,63.22999954223633,61.45000076293945,62.41999816894531,62.41999816894531,4060300
2021-05-04,62.130001068115234,64.58000183105469,62.099998474121094,64.55999755859375,64.55999755859375,4493100
2021-05-05,64.16999816894531,65.62000274658203,63.63999938964844,65.29000091552734,65.29000091552734,6551000
2021-05-06,65.6500015258789,65.87000274658203,64.12999725341797,65.19000244140625,65.19000244140625,4023800
2021-05-07,65.27999877929688,70.51000213623047,65.04000091552734,70.44999694824219,70.44999694824219,11819100
2021-05-10,70.11000061035156,71.04000091552734,69.41999816894531,69.55999755859375,69.55999755859375,5817300
2021-05-11,70.01000213623047,70.4000015258789,67.73999786376953,68.05999755859375,68.05999755859375,3881400
2021-05-12,67.8499984741211,70.13999938964844,67.66000366210938,69.63999938964844,69.63999938964844,5407400
2021-05-13,69.27999877929688,69.98999786376953,68.30000305175781,68.38999938964844,68.38999938964844,5493800
2021-05-14,68.88999938964844,69.3499984741211,68.41999816894531,69.19999694824219,69.19999694824219,2980600
2021-05-17,69.30999755859375,70.9800033569336,69.19999694824219,70.55999755859375,70.55999755859375,4611500
2021-05-18,70.77999877929688,71.37000274658203,69.91999816894531,70.7300033569336,70.7300033569336,4807400
2021-05-19,70.75,71.05999755859375,70.2699966430664,70.87999725341797,70.87999725341797,4162400
2021-05-20,70.68000030517578,72.44999694824219,70.29000091552734,71.80000305175781,71.80000305175781,8318400
2021-05-21,72.12000274658203,73.95999908447266,72.04000091552734,73.7300033569336,73.7300033569336,7245700
2021-05-24,73.95999908447266,74.38999938964844,73.62000274658203,73.91999816894531,73.91999816894531,5348300
2021-05-25,73.91000366210938,74.5199966430664,73.44000244140625,73.95999908447266,73.95999908447266,5254900
2021-05-26,73.88999938964844,74.25,73.18000030517578,73.48999786376953,73.48999786376953,3341800
2021-05-27,73.66999816894531,73.9000015258789,73.30000305175781,73.72000122070312,73.72000122070312,4156500
2021-05-28,73.7300033569336,74.2300033569336,73.23999786376953,73.5999984741211,73.5999984741211,3240700
2021-06-01,73.87000274658203,74.0999984741211,72.77999877929688,73.27999877929688,73.27999877929688,4308300
2021-06-02,73.41000366210938,73.5,72.30000305175781,72.61000061035156,72.61000061035156,2900900
2021-06-03,72.38999938964844,72.91999816894531,71.9000015258789,72.41000366210938,72.41000366210938,3320800
2021-06-04,72.79000091552734,72.97000122070312,71.12999725341797,71.44000244140625,71.44000244140625,3204400
2021-06-07,71.7699966430664,72.0999984741211,71.22000122070312,71.27999877929688,71.27999877929688,3618500
2021-06-08,71.3499984741211,72.06999969482422,71.16999816894531,71.55000305175781,71.55000305175781,4758700
2021-06-09,71.77999877929688,72.29000091552734,71.45999908447266,71.66000366210938,71.66000366210938,2598500
2021-06-10,71.55999755859375,71.73999786376953,70.37000274658203,71.0199966430664,71.0199966430664,2782300
2021-06-11,71.16999816894531,71.37999725341797,70.5199966430664,70.80999755859375,70.80999755859375,1915200
2021-06-14,70.58000183105469,70.63999938964844,68.69000244140625,68.77999877929688,68.77999877929688,3506900
2021-06-15,69.01000213623047,70.37999725341797,68.45999908447266,70.0,70.0,3341100
2021-06-16,70.5,75.25,70.4800033569336,72.62000274658203,72.62000274658203,10811900
2021-06-17,72.43000030517578,74.58999633789062,72.12000274658203,74.30999755859375,74.30999755859375,9047000
2021-06-18,72.56999969482422,73.5999984741211,71.37000274658203,71.69000244140625,71.69000244140625,6498400
2021-06-21,71.86000061035156,72.68000030517578,71.29000091552734,72.16999816894531,72.16999816894531,3310900
2021-06-22,72.44000244140625,72.63999938964844,71.56999969482422,72.19999694824219,72.19999694824219,2234800
2021-06-23,72.44000244140625,73.33000183105469,72.0,73.08999633789062,73.08999633789062,3066800
2021-06-24,73.55000305175781,74.05999755859375,72.77999877929688,72.80000305175781,72.80000305175781,2359200
2021-06-25,72.77999877929688,74.31999969482422,72.47000122070312,73.9000015258789,73.9000015258789,5303900
2021-06-28,73.63999938964844,74.5,73.20999908447266,74.30000305175781,74.30000305175781,2775600
2021-06-29,74.5999984741211,74.80999755859375,73.45999908447266,73.75,73.75,2128200
2021-06-30,73.68000030517578,73.77999877929688,72.44999694824219,72.93000030517578,72.93000030517578,2960300
2021-07-01,73.13999938964844,73.83000183105469,73.0,73.66000366210938,73.66000366210938,3189900
2021-07-02,73.63999938964844,73.93000030517578,72.91000366210938,73.87999725341797,73.87999725341797,3144300
2021-07-06,73.63999938964844,73.73999786376953,72.19000244140625,73.61000061035156,73.61000061035156,2727200
2021-07-07,73.6500015258789,74.20999908447266,73.06999969482422,74.13999938964844,74.13999938964844,1922800
2021-07-08,73.62000274658203,73.7699966430664,72.0199966430664,72.66000366210938,72.66000366210938,2735700
2021-07-09,73.58000183105469,73.83999633789062,73.23999786376953,73.51000213623047,73.51000213623047,1830600
2021-07-12,73.23999786376953,74.93000030517578,73.0,74.69999694824219,74.69999694824219,3286500
2021-07-13,74.5199966430664,75.58999633789062,74.31999969482422,74.56999969482422,74.56999969482422,2408900
2021-07-14,74.69999694824219,74.7699966430664,73.5199966430664,73.7699966430664,73.7699966430664,2466600
2021-07-15,73.25,74.02999877929688,72.62000274658203,73.30000305175781,73.30000305175781,4074600
2021-07-16,73.41999816894531,73.4800033569336,72.54000091552734,72.66000366210938,72.66000366210938,1794100
2021-07-19,72.16999816894531,72.69000244140625,70.76000213623047,71.37000274658203,71.37000274658203,3272200
2021-07-20,71.76000213623047,72.97000122070312,71.38999938964844,71.66999816894531,71.66999816894531,2873000
2021-07-21,72.27999877929688,72.91999816894531,71.37999725341797,72.91000366210938,72.91000366210938,3807400
2021-07-22,73.05000305175781,73.5,72.5999984741211,73.1500015258789,73.1500015258789,3175300
2021-07-23,73.5,73.87000274658203,73.06999969482422,73.45999908447266,73.45999908447266,3048800
2021-07-26,73.16999816894531,73.44000244140625,72.01000213623047,72.66999816894531,72.66999816894531,3515800
2021-07-27,69.30999755859375,71.0999984741211,68.25,70.47000122070312,70.47000122070312,6686900
2021-07-28,70.52999877929688,70.52999877929688,69.45999908447266,69.7300033569336,69.7300033569336,3879400
2021-07-29,70.0,70.02999877929688,68.80999755859375,69.08000183105469,69.08000183105469,2682000
2021-07-30,68.88999938964844,69.33000183105469,68.5,68.61000061035156,68.61000061035156,3820600
2021-08-02,68.62000274658203,70.45999908447266,68.56999969482422,70.30999755859375,70.30999755859375,4271700
2021-08-03,70.33999633789062,70.33999633789062,69.01000213623047,69.33000183105469,69.33000183105469,2756200
2021-08-04,68.9000015258789,69.41000366210938,68.75,69.08999633789062,69.08999633789062,2625300
2021-08-05,69.06999969482422,69.08999633789062,65.44999694824219,67.2300033569336,67.2300033569336,7259000
2021-08-06,67.41999816894531,68.16000366210938,66.08999633789062,66.80000305175781,66.80000305175781,5405100
2021-08-09,66.75,67.05000305175781,66.16000366210938,66.19000244140625,66.19000244140625,3786900
2021-08-10,66.19999694824219,66.36000061035156,64.87999725341797,64.98999786376953,64.98999786376953,4071600
2021-08-11,65.16000366210938,65.22000122070312,64.33999633789062,64.44999694824219,64.44999694824219,3158800
2021-08-12,64.26000213623047,64.70999908447266,63.06999969482422,63.11000061035156,63.11000061035156,3655200
2021-08-13,63.470001220703125,63.470001220703125,62.380001068115234,63.06999969482422,63.06999969482422,4626300
2021-08-16,62.84000015258789,64.12999725341797,62.40999984741211,64.05999755859375,64.05999755859375,2835200
2021-08-17,63.63999938964844,65.48999786376953,63.63999938964844,65.41000366210938,65.41000366210938,3103600
2021-08-18,65.25,65.7699966430664,63.779998779296875,63.81999969482422,63.81999969482422,3162500
2021-08-19,63.56999969482422,64.66999816894531,63.11000061035156,63.90999984741211,63.90999984741211,1972800
2021-08-20,63.95000076293945,64.5199966430664,63.720001220703125,64.30999755859375,64.30999755859375,2397600
2021-08-23,64.7699966430664,65.08999633789062,64.5199966430664,64.52999877929688,64.52999877929688,2035900
2021-08-24,64.80999755859375,64.9800033569336,64.04000091552734,64.58000183105469,64.58000183105469,2181800
2021-08-25,64.43000030517578,64.44999694824219,63.34000015258789,63.560001373291016,63.560001373291016,2822300
2021-08-26,63.630001068115234,63.93000030517578,63.33000183105469,63.58000183105469,63.58000183105469,2378000
2021-08-27,63.810001373291016,64.47000122070312,63.45000076293945,63.97999954223633,63.97999954223633,1732400
2021-08-30,63.88999938964844,63.95000076293945,63.15999984741211,63.22999954223633,63.22999954223633,2715800
2021-08-31,62.959999084472656,64.0,62.650001525878906,62.97999954223633,62.97999954223633,3822500
2021-09-01,63.38999938964844,63.459999084472656,62.150001525878906,62.709999084472656,62.709999084472656,2211700
2021-09-02,62.70000076293945,64.86000061035156,62.70000076293945,64.61000061035156,64.61000061035156,2206200
2021-09-03,64.5999984741211,64.66000366210938,64.16999816894531,64.37000274658203,64.37000274658203,1905700
2021-09-07,64.11000061035156,64.36000061035156,63.209999084472656,63.790000915527344,63.790000915527344,2638500
2021-09-08,63.66999816894531,63.95000076293945,62.61000061035156,62.849998474121094,62.849998474121094,1924400
2021-09-09,62.630001068115234,63.119998931884766,61.84000015258789,61.959999084472656,61.959999084472656,2084300
2021-09-10,62.189998626708984,62.27000045776367,59.66999816894531,59.72999954223633,59.72999954223633,3994600
2021-09-13,59.97999954223633,64.22000122070312,59.84000015258789,62.900001525878906,62.900001525878906,5974300
2021-09-14,62.7599983215332,62.81999969482422,60.58000183105469,60.79999923706055,60.79999923706055,3219300
2021-09-15,60.369998931884766,62.20000076293945,60.16999816894531,61.630001068115234,61.630001068115234,3926200
2021-09-16,61.93000030517578,62.54999923706055,61.11000061035156,61.59000015258789,61.59000015258789,2069200
2021-09-17,61.56999969482422,65.05000305175781,61.5,64.63999938964844,64.63999938964844,12211300
2021-09-20,64.04000091552734,64.91000366210938,63.470001220703125,64.3499984741211,64.3499984741211,4395400
2021-09-21,64.52999877929688,64.9000015258789,63.0,63.09000015258789,63.09000015258789,4807800
2021-09-22,63.25,64.12999725341797,62.81999969482422,62.939998626708984,62.939998626708984,2239400
2021-09-23,62.72999954223633,63.540000915527344,62.45000076293945,62.599998474121094,62.599998474121094,2448200
2021-09-24,62.43000030517578,63.029998779296875,61.97999954223633,62.81999969482422,62.81999969482422,1623400
2021-09-27,63.15999984741211,64.91000366210938,63.0,63.83000183105469,63.83000183105469,3801200
2021-09-28,63.5,64.05999755859375,62.93000030517578,63.5,63.5,2842400
2021-09-29,63.369998931884766,63.72999954223633,63.0099983215332,63.2599983215332,63.2599983215332,1577200
2021-09-30,63.90999984741211,64.33999633789062,62.06999969482422,62.310001373291016,62.310001373291016,4128700
2021-10-01,62.66999816894531,63.34000015258789,61.2400016784668,63.04999923706055,63.04999923706055,2485300
2021-10-04,63.25,64.01000213623047,62.25,62.529998779296875,62.529998779296875,2430400
2021-10-05,62.68000030517578,63.06999969482422,61.939998626708984,62.709999084472656,62.709999084472656,4022900
2021-10-06,62.06999969482422,63.119998931884766,60.810001373291016,63.040000915527344,63.040000915527344,3333800
2021-10-07,63.400001525878906,64.62000274658203,63.2599983215332,63.970001220703125,63.970001220703125,2372400
2021-10-08,64.16999816894531,64.58000183105469,63.63999938964844,64.33000183105469,64.33000183105469,2678500
2021-10-11,64.13999938964844,64.48999786376953,63.0099983215332,63.099998474121094,63.099998474121094,2248200
2021-10-12,63.15999984741211,63.849998474121094,62.970001220703125,63.040000915527344,63.040000915527344,2790200
2021-10-13,62.7400016784668,62.7400016784668,61.209999084472656,61.939998626708984,61.939998626708984,3160700
2021-10-14,63.5099983215332,64.66999816894531,62.959999084472656,63.22999954223633,63.22999954223633,3873300
2021-10-15,63.369998931884766,65.55000305175781,63.279998779296875,65.31999969482422,65.31999969482422,4394100
2021-10-18,65.11000061035156,65.41999816894531,63.9900016784668,64.01000213623047,64.01000213623047,2603500
2021-10-19,64.4800033569336,64.88999938964844,64.0199966430664,64.70999908447266,64.70999908447266,2470400
2021-10-20,65.16000366210938,68.3499984741211,64.83999633789062,68.08999633789062,68.08999633789062,5834100
2021-10-21,67.91999816894531,69.29000091552734,67.68000030517578,68.98999786376953,68.98999786376953,4906800
2021-10-22,68.7699966430664,69.61000061035156,68.37000274658203,69.23999786376953,69.23999786376953,3001500
2021-10-25,69.02999877929688,69.1500015258789,67.79000091552734,67.97000122070312,67.97000122070312,5060800
2021-10-26,68.45999908447266,71.56999969482422,68.11000061035156,70.97000122070312,70.97000122070312,10237000
2021-10-27,70.98999786376953,72.81999969482422,70.47000122070312,70.55000305175781,70.55000305175781,7717400
2021-10-28,69.86000061035156,71.70999908447266,69.2300033569336,71.61000061035156,71.61000061035156,3604800
2021-10-29,71.37999725341797,71.88999938964844,70.94999694824219,71.23999786376953,71.23999786376953,3045700
2021-11-01,70.38999938964844,72.30000305175781,70.29000091552734,71.73999786376953,71.73999786376953,4716500
2021-11-02,71.69999694824219,71.87999725341797,69.0199966430664,69.33999633789062,69.33999633789062,4841600
2021-11-03,68.81999969482422,74.8499984741211,68.44999694824219,73.9000015258789,73.9000015258789,7585900
2021-11-04,74.37999725341797,74.83999633789062,73.41000366210938,73.7699966430664,73.7699966430664,5101900
2021-11-05,73.80999755859375,74.91999816894531,73.51000213623047,74.16999816894531,74.16999816894531,2719500
2021-11-08,74.13999938964844,74.25,73.41999816894531,74.08000183105469,74.08000183105469,1817300
2021-11-09,73.97000122070312,74.83000183105469,73.5,74.7699966430664,74.7699966430664,2596500
2021-11-10,74.79000091552734,75.83000183105469,74.31999969482422,75.05999755859375,75.05999755859375,4150900
2021-11-11,74.94000244140625,75.58999633789062,74.5,75.29000091552734,75.29000091552734,1989000
2021-11-12,75.75,76.16999816894531,74.91000366210938,75.86000061035156,75.86000061035156,2352800
2021-11-15,75.68000030517578,76.05000305175781,74.80000305175781,75.0999984741211,75.0999984741211,2613800
2021-11-16,75.16999816894531,75.63999938964844,74.19999694824219,74.9800033569336,74.9800033569336,3481500
2021-11-17,75.1500015258789,76.81999969482422,74.9800033569336,76.18000030517578,76.18000030517578,6264200
2021-11-18,76.4000015258789,77.6500015258789,75.06999969482422,75.37000274658203,75.37000274658203,7428400
2021-11-19,75.30999755859375,75.30999755859375,72.62999725341797,73.01000213623047,73.01000213623047,3801900
2021-11-22,72.98999786376953,74.4800033569336,72.41999816894531,74.08000183105469,74.08000183105469,2459700
2021-11-23,74.2699966430664,76.26000213623047,74.25,76.02999877929688,76.02999877929688,3050600
2021-11-24,75.76000213623047,76.1500015258789,75.43000030517578,75.61000061035156,75.61000061035156,3072600
2021-11-26,74.55999755859375,74.86000061035156,72.83999633789062,73.9000015258789,73.9000015258789,1992100
2021-11-29,73.83000183105469,74.26000213623047,73.22000122070312,73.7699966430664,73.7699966430664,3133000
2021-11-30,73.36000061035156,73.5,71.01000213623047,71.41000366210938,71.41000366210938,4527100
2021-12-01,72.30000305175781,73.06999969482422,70.08999633789062,70.18000030517578,70.18000030517578,3372400
2021-12-02,70.41000366210938,71.70999908447266,69.51000213623047,71.41999816894531,71.41999816894531,3798200
2021-12-03,71.70999908447266,72.55000305175781,70.30999755859375,71.05000305175781,71.05000305175781,3440200