Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,37.279998779296875,37.52000045776367,37.16999816894531,37.2599983215332,36.01305389404297,2122000
2020-07-27,37.20000076293945,37.810001373291016,37.119998931884766,37.720001220703125,36.45766067504883,2359200
2020-07-28,37.619998931884766,38.66999816894531,37.5,38.43000030517578,37.14389419555664,2033300
2020-07-29,38.66999816894531,40.31999969482422,38.66999816894531,40.20000076293945,38.85466766357422,2561900
2020-07-30,39.7599983215332,40.84000015258789,39.720001220703125,39.970001220703125,38.63235855102539,2744400
2020-07-31,39.90999984741211,40.20000076293945,39.27000045776367,40.189998626708984,38.844993591308594,2155100
2020-08-03,39.70000076293945,39.81999969482422,39.209999084472656,39.66999816894531,38.34239959716797,1804800
2020-08-04,39.47999954223633,40.029998779296875,39.29999923706055,39.900001525878906,38.56470489501953,1849600
2020-08-05,40.130001068115234,40.36000061035156,39.40999984741211,39.77000045776367,38.43905258178711,1579400
2020-08-06,39.619998931884766,39.91999816894531,39.45000076293945,39.630001068115234,38.303741455078125,1155700
2020-08-07,39.4900016784668,39.86000061035156,39.47999954223633,39.75,38.41972732543945,1412600
2020-08-10,39.84000015258789,39.9900016784668,39.58000183105469,39.630001068115234,38.303741455078125,1679800
2020-08-11,40.0099983215332,40.0099983215332,38.66999816894531,38.810001373291016,37.51118087768555,1624500
2020-08-12,39.20000076293945,39.72999954223633,38.90999984741211,39.59000015258789,38.265079498291016,1112200
2020-08-13,39.2599983215332,39.59000015258789,38.75,38.779998779296875,37.705997467041016,1332900
2020-08-14,38.790000915527344,38.790000915527344,37.77000045776367,37.88999938964844,36.84064865112305,2756500
2020-08-17,37.869998931884766,38.7599983215332,37.68000030517578,38.709999084472656,37.637935638427734,1479400
2020-08-18,38.65999984741211,38.77000045776367,38.33000183105469,38.470001220703125,37.40458679199219,1064800
2020-08-19,38.540000915527344,38.66999816894531,37.779998779296875,37.88999938964844,36.84064865112305,2004900
2020-08-20,37.81999969482422,38.43000030517578,37.779998779296875,38.099998474121094,37.044830322265625,1270200
2020-08-21,38.290000915527344,38.34000015258789,37.689998626708984,38.15999984741211,37.10316467285156,1191400
2020-08-24,38.15999984741211,38.33000183105469,37.58000183105469,38.31999969482422,37.25874328613281,1414500
2020-08-25,38.400001525878906,38.56999969482422,38.029998779296875,38.540000915527344,37.4726448059082,1601300
2020-08-26,38.47999954223633,38.91999816894531,38.220001220703125,38.65999984741211,37.589324951171875,1990500
2020-08-27,38.810001373291016,39.11000061035156,38.599998474121094,38.939998626708984,37.861568450927734,1500300
2020-08-28,38.83000183105469,38.95000076293945,38.220001220703125,38.68000030517578,37.60877227783203,1567500
2020-08-31,38.540000915527344,38.630001068115234,38.310001373291016,38.54999923706055,37.48237228393555,1674000
2020-09-01,38.33000183105469,38.709999084472656,38.04999923706055,38.560001373291016,37.492095947265625,1277900
2020-09-02,38.58000183105469,39.31999969482422,38.36000061035156,39.290000915527344,38.20187759399414,1693700
2020-09-03,39.470001220703125,39.52000045776367,38.38999938964844,38.790000915527344,37.71572494506836,1785400
2020-09-04,38.810001373291016,39.029998779296875,37.34000015258789,38.16999816894531,37.11289596557617,1427200
2020-09-08,37.75,37.779998779296875,37.22999954223633,37.650001525878906,36.6072998046875,2043000
2020-09-09,37.90999984741211,38.77000045776367,37.84000015258789,37.91999816894531,36.86981201171875,1699200
2020-09-10,37.869998931884766,38.0,37.470001220703125,37.5,36.461448669433594,1885200
2020-09-11,37.59000015258789,37.7599983215332,36.79999923706055,37.150001525878906,36.12113952636719,1562500
2020-09-14,37.439998626708984,38.06999969482422,37.34000015258789,37.900001525878906,36.85037612915039,2518900
2020-09-15,37.97999954223633,38.27000045776367,37.7599983215332,37.81999969482422,36.772586822509766,2581400
2020-09-16,38.060001373291016,38.439998626708984,37.83000183105469,37.97999954223633,36.928157806396484,2003800
2020-09-17,37.68000030517578,37.81999969482422,36.79999923706055,37.040000915527344,36.01419448852539,1908900
2020-09-18,36.90999984741211,37.290000915527344,36.290000915527344,36.540000915527344,35.52803421020508,3910100
2020-09-21,36.09000015258789,36.40999984741211,35.650001525878906,35.83000183105469,34.83769607543945,2165500
2020-09-22,35.86000061035156,36.959999084472656,35.86000061035156,36.650001525878906,35.63499450683594,1951800
2020-09-23,36.59000015258789,36.849998474121094,35.86000061035156,35.900001525878906,34.90576171875,1722800
2020-09-24,35.90999984741211,36.68000030517578,35.61000061035156,35.65999984741211,34.67240524291992,1851700
2020-09-25,35.540000915527344,36.25,35.369998931884766,36.22999954223633,35.22662353515625,1484200
2020-09-28,36.709999084472656,37.02000045776367,36.470001220703125,36.93000030517578,35.90723419189453,1224100
2020-09-29,36.66999816894531,37.06999969482422,36.47999954223633,36.959999084472656,35.9364013671875,1705500
2020-09-30,37.209999084472656,37.47999954223633,36.52000045776367,36.900001525878906,35.87806701660156,2143600
2020-10-01,37.04999923706055,37.5099983215332,36.599998474121094,37.4900016784668,36.45172882080078,2141400
2020-10-02,37.09000015258789,38.56999969482422,36.90999984741211,38.439998626708984,37.37541580200195,2390700
2020-10-05,38.68000030517578,39.349998474121094,38.220001220703125,39.220001220703125,38.133819580078125,1832300
2020-10-06,39.220001220703125,39.59000015258789,38.7599983215332,38.9900016784668,37.91019058227539,2012500
2020-10-07,39.15999984741211,39.31999969482422,38.93000030517578,38.9900016784668,37.91019058227539,1225000
2020-10-08,39.189998626708984,39.70000076293945,39.11000061035156,39.66999816894531,38.57135009765625,1327900
2020-10-09,39.91999816894531,39.970001220703125,39.439998626708984,39.81999969482422,38.71719741821289,1430400
2020-10-12,39.97999954223633,40.619998931884766,39.689998626708984,40.5,39.37836456298828,1004300
2020-10-13,40.119998931884766,40.310001373291016,39.45000076293945,39.56999969482422,38.47412109375,1362200
2020-10-14,39.59000015258789,39.59000015258789,38.560001373291016,38.630001068115234,37.560157775878906,1630100
2020-10-15,38.310001373291016,39.06999969482422,38.310001373291016,38.939998626708984,37.861568450927734,1308000
2020-10-16,38.75,39.31999969482422,38.66999816894531,38.86000061035156,37.78378677368164,1406700
2020-10-19,38.97999954223633,39.0,38.31999969482422,38.400001525878906,37.33652114868164,1863100
2020-10-20,38.70000076293945,39.02000045776367,38.470001220703125,38.7400016784668,37.6671142578125,1273400
2020-10-21,38.709999084472656,38.86000061035156,38.380001068115234,38.529998779296875,37.46292495727539,1473100
2020-10-22,38.560001373291016,38.939998626708984,38.439998626708984,38.66999816894531,37.59904479980469,878000
2020-10-23,38.970001220703125,39.119998931884766,38.619998931884766,38.95000076293945,37.87129211425781,810600
2020-10-26,38.59000015258789,38.70000076293945,38.0,38.220001220703125,37.16151428222656,993100
2020-10-27,38.189998626708984,38.52000045776367,37.7400016784668,37.7400016784668,36.69480514526367,1272600
2020-10-28,37.060001373291016,37.90999984741211,36.79999923706055,37.15999984741211,36.13086700439453,2400100
2020-10-29,37.20000076293945,38.290000915527344,36.79999923706055,37.83000183105469,36.782310485839844,1750200
2020-10-30,37.79999923706055,38.27000045776367,37.54999923706055,37.9900016784668,36.9378776550293,2328200
2020-11-02,38.369998931884766,39.220001220703125,38.099998474121094,39.040000915527344,37.958805084228516,2229200
2020-11-03,39.369998931884766,40.540000915527344,39.06999969482422,40.27000045776367,39.15473556518555,2050700
2020-11-04,40.63999938964844,41.349998474121094,40.29999923706055,40.93000030517578,39.79645919799805,2602300
2020-11-05,41.220001220703125,41.31999969482422,40.560001373291016,40.59000015258789,39.46587371826172,3251500
2020-11-06,40.720001220703125,41.02000045776367,40.279998779296875,40.779998779296875,39.650611877441406,1663900
2020-11-09,42.7599983215332,43.45000076293945,38.5,38.65999984741211,37.589324951171875,3258100
2020-11-10,38.709999084472656,39.83000183105469,38.47999954223633,39.56999969482422,38.47412109375,2974100
2020-11-11,40.349998474121094,40.619998931884766,39.7400016784668,40.33000183105469,39.21307373046875,1915600
2020-11-12,40.279998779296875,40.72999954223633,39.97999954223633,40.369998931884766,39.2519645690918,1911000
2020-11-13,40.130001068115234,40.41999816894531,39.77000045776367,40.33000183105469,39.46234130859375,1617000
2020-11-16,40.86000061035156,40.9900016784668,39.560001373291016,39.88999938964844,39.03180694580078,1558100
2020-11-17,39.66999816894531,40.20000076293945,39.380001068115234,39.849998474121094,38.9926643371582,1293300
2020-11-18,39.849998474121094,40.09000015258789,38.790000915527344,38.810001373291016,37.97504425048828,1627800
2020-11-19,38.630001068115234,38.939998626708984,38.400001525878906,38.689998626708984,37.85762405395508,3491900
2020-11-20,38.66999816894531,38.84000015258789,38.220001220703125,38.40999984741211,37.58364486694336,3809500
2020-11-23,38.52000045776367,38.91999816894531,38.29999923706055,38.439998626708984,37.61300277709961,1843400
2020-11-24,38.72999954223633,38.97999954223633,37.939998626708984,37.97999954223633,37.16289138793945,2097400
2020-11-25,38.119998931884766,38.869998931884766,38.0099983215332,38.709999084472656,37.877193450927734,1854700
2020-11-27,38.689998626708984,38.689998626708984,38.189998626708984,38.38999938964844,37.5640754699707,553700
2020-11-30,38.41999816894531,38.5,37.709999084472656,38.060001373291016,37.24117660522461,4222600
2020-12-01,38.290000915527344,38.79999923706055,38.09000015258789,38.599998474121094,37.76955795288086,2054500
2020-12-02,38.41999816894531,38.7599983215332,37.63999938964844,37.72999954223633,36.91828155517578,1403400
2020-12-03,37.59000015258789,38.029998779296875,37.540000915527344,37.79999923706055,36.98676681518555,1988800
2020-12-04,37.970001220703125,38.65999984741211,37.970001220703125,38.560001373291016,37.73042297363281,1607000
2020-12-07,38.5,38.75,38.18000030517578,38.630001068115234,37.79891586303711,1611700
2020-12-08,38.63999938964844,38.779998779296875,38.369998931884766,38.52000045776367,37.691280364990234,1777000
2020-12-09,38.540000915527344,38.560001373291016,37.869998931884766,38.16999816894531,37.34880828857422,1511600
2020-12-10,38.209999084472656,38.47999954223633,38.029998779296875,38.2400016784668,37.41730880737305,1479500
2020-12-11,38.04999923706055,38.5,37.970001220703125,38.34000015258789,37.51515197753906,1800200
2020-12-14,38.619998931884766,39.36000061035156,38.369998931884766,38.709999084472656,37.877193450927734,2639800
2020-12-15,38.83000183105469,39.58000183105469,38.400001525878906,39.58000183105469,38.728477478027344,2592100
2020-12-16,39.61000061035156,40.279998779296875,39.459999084472656,39.849998474121094,38.9926643371582,2431000
2020-12-17,40.04999923706055,40.58000183105469,39.88999938964844,40.45000076293945,39.57975769042969,2819200
2020-12-18,40.45000076293945,40.45000076293945,38.77000045776367,39.2400016784668,38.395790100097656,4152800
2020-12-21,38.650001525878906,39.06999969482422,38.349998474121094,38.9900016784668,38.15116882324219,2108800
2020-12-22,39.02000045776367,39.470001220703125,38.91999816894531,39.40999984741211,38.5621337890625,2055500
2020-12-23,39.5,39.7400016784668,38.720001220703125,38.7400016784668,37.90654754638672,1792800
2020-12-24,38.90999984741211,39.31999969482422,38.75,39.29999923706055,38.454498291015625,592500
2020-12-28,39.400001525878906,39.79999923706055,39.11000061035156,39.720001220703125,38.86546325683594,1395100
2020-12-29,39.91999816894531,40.150001525878906,39.40999984741211,39.439998626708984,38.59148406982422,1400500
2020-12-30,39.47999954223633,39.880001068115234,39.25,39.45000076293945,38.60127639770508,1162500
2020-12-31,39.4900016784668,40.0099983215332,39.09000015258789,39.970001220703125,39.110084533691406,1370400
2021-01-04,40.040000915527344,40.060001373291016,38.400001525878906,38.40999984741211,37.58364486694336,2642100
2021-01-05,38.45000076293945,38.72999954223633,38.11000061035156,38.439998626708984,37.61300277709961,2390100
2021-01-06,38.25,38.349998474121094,37.61000061035156,38.18000030517578,37.35859680175781,2332400
2021-01-07,38.25,38.40999984741211,37.869998931884766,38.369998931884766,37.54450607299805,1722400
2021-01-08,38.40999984741211,39.130001068115234,38.33000183105469,38.75,37.91633224487305,1297800
2021-01-11,38.56999969482422,38.869998931884766,38.18000030517578,38.34000015258789,37.51515197753906,2476100
2021-01-12,38.209999084472656,38.529998779296875,37.75,38.15999984741211,37.33902359008789,1330600
2021-01-13,38.189998626708984,38.709999084472656,38.16999816894531,38.63999938964844,37.808692932128906,1486000
2021-01-14,38.790000915527344,38.86000061035156,38.34000015258789,38.58000183105469,37.74998474121094,1484400
2021-01-15,38.65999984741211,38.91999816894531,38.060001373291016,38.900001525878906,38.063106536865234,2195900
2021-01-19,39.16999816894531,39.41999816894531,38.540000915527344,38.689998626708984,37.85762405395508,1710100
2021-01-20,38.58000183105469,40.02000045776367,38.36000061035156,39.900001525878906,39.04159164428711,2415200
2021-01-21,39.790000915527344,40.060001373291016,39.470001220703125,40.0099983215332,39.14922332763672,2090800
2021-01-22,39.83000183105469,40.25,39.70000076293945,40.2400016784668,39.3742790222168,1923900
2021-01-25,40.349998474121094,40.869998931884766,40.029998779296875,40.09000015258789,39.227500915527344,1483500
2021-01-26,40.02000045776367,41.130001068115234,39.939998626708984,40.84000015258789,39.961368560791016,2255400
2021-01-27,40.5,41.20000076293945,39.90999984741211,40.11000061035156,39.247074127197266,2794500
2021-01-28,39.90999984741211,40.41999816894531,39.279998779296875,39.47999954223633,38.6306266784668,1838800
2021-01-29,39.2599983215332,40.22999954223633,38.529998779296875,39.560001373291016,38.70890426635742,2521400
2021-02-01,39.79999923706055,40.77000045776367,39.349998474121094,40.689998626708984,39.81459045410156,1650600
2021-02-02,40.91999816894531,41.709999084472656,40.5,41.380001068115234,40.489749908447266,2157700
2021-02-03,41.27000045776367,41.369998931884766,40.72999954223633,40.88999938964844,40.01028823852539,2020000
2021-02-04,40.939998626708984,41.5099983215332,40.68000030517578,41.04999923706055,40.166847229003906,1483200
2021-02-05,41.150001525878906,41.61000061035156,40.90999984741211,41.380001068115234,40.489749908447266,1188100
2021-02-08,41.38999938964844,41.720001220703125,41.15999984741211,41.61000061035156,40.71480178833008,1064100
2021-02-09,41.599998474121094,41.810001373291016,41.29999923706055,41.779998779296875,40.88114547729492,1367200
2021-02-10,42.029998779296875,42.31999969482422,41.65999984741211,42.06999969482422,41.1649055480957,1429500
2021-02-11,42.18000030517578,42.45000076293945,41.720001220703125,41.959999084472656,41.05727005004883,1451100
2021-02-12,41.5,41.709999084472656,41.29999923706055,41.58000183105469,40.93421173095703,1194600
2021-02-16,41.79999923706055,41.79999923706055,40.7400016784668,41.38999938964844,40.74716567993164,1099700
2021-02-17,41.349998474121094,41.529998779296875,41.060001373291016,41.220001220703125,40.579803466796875,1148000
2021-02-18,41.150001525878906,41.33000183105469,40.880001068115234,41.02000045776367,40.382911682128906,853100
2021-02-19,40.95000076293945,41.36000061035156,40.84000015258789,40.9900016784668,40.35337448120117,1931600
2021-02-22,40.900001525878906,40.90999984741211,40.31999969482422,40.66999816894531,40.03834915161133,1161700
2021-02-23,40.84000015258789,41.130001068115234,40.540000915527344,41.040000915527344,40.4025993347168,1659300
2021-02-24,41.0099983215332,41.040000915527344,40.31999969482422,40.349998474121094,39.72331619262695,1573100
2021-02-25,40.29999923706055,40.880001068115234,39.70000076293945,40.02000045776367,39.398441314697266,1768800
2021-02-26,40.16999816894531,40.349998474121094,39.20000076293945,39.25,38.64039993286133,3055600
2021-03-01,39.630001068115234,40.0099983215332,39.41999816894531,39.650001525878906,39.0341911315918,1665100
2021-03-02,39.43000030517578,39.4900016784668,38.61000061035156,38.83000183105469,38.226924896240234,3147800
2021-03-03,38.709999084472656,38.81999969482422,38.18000030517578,38.29999923706055,37.70515441894531,2359300
2021-03-04,38.33000183105469,39.040000915527344,38.02000045776367,38.099998474121094,37.50825881958008,2410500
2021-03-05,38.279998779296875,39.130001068115234,37.7400016784668,38.959999084472656,38.35490417480469,1479200
2021-03-08,39.13999938964844,39.5,38.83000183105469,38.88999938964844,38.28599166870117,1415200
2021-03-09,39.06999969482422,39.84000015258789,38.88999938964844,39.040000915527344,38.43366622924805,3385500
2021-03-10,39.13999938964844,39.779998779296875,38.93000030517578,39.41999816894531,38.80775833129883,2015200
2021-03-11,39.33000183105469,40.189998626708984,39.33000183105469,39.81999969482422,39.2015495300293,1998100
2021-03-12,39.88999938964844,40.77000045776367,39.650001525878906,40.72999954223633,40.097415924072266,2445600
2021-03-15,40.72999954223633,41.59000015258789,40.369998931884766,41.13999938964844,40.50104522705078,3064800
2021-03-16,41.15999984741211,41.83000183105469,41.099998474121094,41.630001068115234,40.98344039916992,1297500
2021-03-17,41.47999954223633,41.54999923706055,40.79999923706055,41.31999969482422,40.67824935913086,2393900
2021-03-18,41.099998474121094,41.630001068115234,40.77000045776367,41.619998931884766,40.973594665527344,1941200
2021-03-19,41.650001525878906,41.90999984741211,40.90999984741211,40.95000076293945,40.31399917602539,3553500
2021-03-22,40.790000915527344,41.83000183105469,40.59000015258789,41.7400016784668,41.091732025146484,2259000
2021-03-23,41.75,42.31999969482422,41.5,41.93000030517578,41.278778076171875,2207100
2021-03-24,41.790000915527344,42.4900016784668,41.650001525878906,41.9900016784668,41.33784866333008,2119300
2021-03-25,41.88999938964844,42.16999816894531,41.43000030517578,42.0099983215332,41.3575325012207,1563300
2021-03-26,42.11000061035156,42.88999938964844,41.88999938964844,42.84000015258789,42.174644470214844,1377200
2021-03-29,42.7599983215332,42.939998626708984,42.150001525878906,42.709999084472656,42.046661376953125,1570000
2021-03-30,42.59000015258789,42.7400016784668,42.38999938964844,42.47999954223633,41.82023239135742,1833400
2021-03-31,42.220001220703125,42.66999816894531,41.84000015258789,41.93000030517578,41.278778076171875,2631900
2021-04-01,42.2400016784668,42.88999938964844,42.0,42.86000061035156,42.194332122802734,1885100
2021-04-05,43.02000045776367,43.220001220703125,42.38999938964844,42.84000015258789,42.174644470214844,1629800
2021-04-06,42.77000045776367,43.099998474121094,42.58000183105469,43.060001373291016,42.391231536865234,2405300
2021-04-07,43.08000183105469,43.2400016784668,42.70000076293945,43.0099983215332,42.342002868652344,1221600
2021-04-08,43.0099983215332,43.38999938964844,42.81999969482422,42.939998626708984,42.27309036254883,2486000
2021-04-09,43.040000915527344,43.290000915527344,42.83000183105469,43.11000061035156,42.440452575683594,1047800
2021-04-12,43.150001525878906,43.279998779296875,42.54999923706055,43.279998779296875,42.60780715942383,1693700
2021-04-13,43.34000015258789,43.83000183105469,43.220001220703125,43.79999923706055,43.11973190307617,2560000
2021-04-14,43.7599983215332,43.97999954223633,43.209999084472656,43.36000061035156,42.68656921386719,1163900
2021-04-15,43.529998779296875,44.29999923706055,43.5099983215332,44.2599983215332,43.57258605957031,1674900
2021-04-16,44.560001373291016,44.56999969482422,44.119998931884766,44.47999954223633,43.7891731262207,1737500
2021-04-19,44.459999084472656,44.849998474121094,44.22999954223633,44.83000183105469,44.13373565673828,2816400
2021-04-20,44.869998931884766,45.93000030517578,44.869998931884766,45.790000915527344,45.078826904296875,2421600
2021-04-21,45.869998931884766,46.0,45.38999938964844,45.68000030517578,44.97053527832031,1843300
2021-04-22,45.58000183105469,45.619998931884766,45.20000076293945,45.2400016784668,44.53736877441406,1448600
2021-04-23,45.310001373291016,45.5,45.11000061035156,45.369998931884766,44.665348052978516,1405500
2021-04-26,45.529998779296875,45.849998474121094,45.27000045776367,45.400001525878906,44.694889068603516,1821300
2021-04-27,45.5,45.56999969482422,44.95000076293945,45.08000183105469,44.37985610961914,2541000
2021-04-28,45.150001525878906,45.630001068115234,45.09000015258789,45.27000045776367,44.56690216064453,3255400
2021-04-29,45.47999954223633,46.060001373291016,45.43000030517578,45.84000015258789,45.128047943115234,1578500
2021-04-30,45.88999938964844,46.75,45.720001220703125,46.52000045776367,45.797489166259766,3046900
2021-05-03,46.84000015258789,46.86000061035156,46.08000183105469,46.36000061035156,45.639976501464844,2661500
2021-05-04,46.290000915527344,46.58000183105469,45.869998931884766,46.209999084472656,45.49230194091797,2692900
2021-05-05,46.099998474121094,46.099998474121094,44.9900016784668,45.25,44.54721450805664,2194300
2021-05-06,45.36000061035156,45.72999954223633,45.09000015258789,45.630001068115234,44.92131042480469,1971300
2021-05-07,45.619998931884766,45.97999954223633,45.5099983215332,45.93000030517578,45.216651916503906,1754400
2021-05-10,46.099998474121094,46.66999816894531,46.0,46.119998931884766,45.40370178222656,2074400
2021-05-11,45.900001525878906,45.90999984741211,44.91999816894531,45.34000015258789,44.63581848144531,1465000
2021-05-12,45.22999954223633,45.5099983215332,44.36000061035156,44.470001220703125,43.779327392578125,1766700
2021-05-13,44.2599983215332,44.880001068115234,44.130001068115234,44.560001373291016,44.12092971801758,2483600
2021-05-14,44.7400016784668,45.099998474121094,44.61000061035156,44.95000076293945,44.50708770751953,1465100
2021-05-17,45.040000915527344,45.15999984741211,44.79999923706055,44.88999938964844,44.44767761230469,1249700
2021-05-18,44.77000045776367,45.459999084472656,44.5099983215332,45.220001220703125,44.77442932128906,2097000
2021-05-19,45.0,45.15999984741211,44.400001525878906,45.15999984741211,44.71501922607422,1855200
2021-05-20,45.2400016784668,45.790000915527344,45.18000030517578,45.63999938964844,45.19028854370117,1329800
2021-05-21,45.56999969482422,45.790000915527344,45.41999816894531,45.66999816894531,45.21998977661133,3997600
2021-05-24,45.900001525878906,46.630001068115234,45.77000045776367,46.290000915527344,45.833885192871094,1456300
2021-05-25,46.41999816894531,46.560001373291016,45.939998626708984,46.27000045776367,45.81407928466797,1167700
2021-05-26,46.380001068115234,46.4900016784668,46.15999984741211,46.189998626708984,45.734867095947266,1506500
2021-05-27,46.130001068115234,46.38999938964844,46.0099983215332,46.130001068115234,45.67546081542969,2000300
2021-05-28,46.400001525878906,46.709999084472656,46.18000030517578,46.459999084472656,46.00220489501953,1821900
2021-06-01,46.540000915527344,47.150001525878906,46.22999954223633,47.119998931884766,46.655704498291016,2425800
2021-06-02,47.290000915527344,48.029998779296875,47.08000183105469,48.0,47.52703094482422,2377100
2021-06-03,48.0,48.279998779296875,47.72999954223633,48.13999938964844,47.665653228759766,2360500
2021-06-04,48.459999084472656,48.459999084472656,47.97999954223633,48.18000030517578,47.70526123046875,1825400
2021-06-07,48.279998779296875,48.7599983215332,48.099998474121094,48.61000061035156,48.13102340698242,1342700
2021-06-08,48.619998931884766,49.099998474121094,48.599998474121094,48.95000076293945,48.467674255371094,1490300
2021-06-09,49.13999938964844,49.13999938964844,48.81999969482422,48.81999969482422,48.33895492553711,1179700
2021-06-10,48.779998779296875,49.720001220703125,48.68000030517578,49.68000030517578,49.19048309326172,1085700
2021-06-11,49.599998474121094,49.599998474121094,49.11000061035156,49.29999923706055,48.81422424316406,1338800
2021-06-14,49.29999923706055,49.56999969482422,49.04999923706055,49.5,49.01225662231445,1051000
2021-06-15,49.380001068115234,49.41999816894531,48.880001068115234,48.900001525878906,48.41816711425781,885600
2021-06-16,49.150001525878906,49.189998626708984,48.099998474121094,48.119998931884766,47.645851135253906,1645000
2021-06-17,48.099998474121094,48.869998931884766,48.0,48.810001373291016,48.32905197143555,1695900
2021-06-18,48.68000030517578,48.93000030517578,47.56999969482422,47.599998474121094,47.13097381591797,4016900
2021-06-21,47.779998779296875,48.939998626708984,47.529998779296875,48.75,48.2696418762207,1471700
2021-06-22,48.68000030517578,48.75,48.2400016784668,48.2400016784668,47.764671325683594,1737700
2021-06-23,48.130001068115234,48.34000015258789,47.900001525878906,47.93000030517578,47.457725524902344,1547300
2021-06-24,47.9900016784668,48.279998779296875,47.599998474121094,47.84000015258789,47.36861038208008,1552900
2021-06-25,47.849998474121094,48.13999938964844,47.689998626708984,48.099998474121094,47.62604522705078,1516100
2021-06-28,48.25,48.25,47.59000015258789,48.08000183105469,47.60624694824219,1242800
2021-06-29,48.06999969482422,48.290000915527344,47.7599983215332,47.84000015258789,47.36861038208008,1023000
2021-06-30,47.79999923706055,48.09000015258789,47.25,47.349998474121094,46.8834342956543,1981900
2021-07-01,47.36000061035156,47.7400016784668,47.029998779296875,47.36000061035156,46.893341064453125,1606100
2021-07-02,47.529998779296875,48.04999923706055,47.45000076293945,47.810001373291016,47.33890914916992,2299400
2021-07-06,47.90999984741211,48.41999816894531,47.380001068115234,48.380001068115234,47.903289794921875,1953300
2021-07-07,48.33000183105469,49.0,48.040000915527344,48.779998779296875,48.299346923828125,2099600
2021-07-08,48.5,49.25,48.34000015258789,48.84000015258789,48.35875701904297,2570900
2021-07-09,49.04999923706055,49.880001068115234,48.79999923706055,49.849998474121094,49.358802795410156,2418300
2021-07-12,50.04999923706055,50.61000061035156,49.84000015258789,50.380001068115234,49.883583068847656,1543000
2021-07-13,50.15999984741211,50.380001068115234,49.4900016784668,49.709999084472656,49.220184326171875,1980900
2021-07-14,49.66999816894531,50.31999969482422,49.34000015258789,50.09000015258789,49.596439361572266,1654300
2021-07-15,49.959999084472656,50.45000076293945,49.959999084472656,50.310001373291016,49.814273834228516,1286600
2021-07-16,50.4900016784668,50.81999969482422,50.33000183105469,50.400001525878906,49.90338897705078,1089900
2021-07-19,50.13999938964844,50.58000183105469,49.79999923706055,50.18000030517578,49.685550689697266,2843900
2021-07-20,50.4900016784668,51.400001525878906,50.18000030517578,51.06999969482422,50.56678009033203,1483700
2021-07-21,50.959999084472656,51.16999816894531,50.529998779296875,50.56999969482422,50.071712493896484,1394000
2021-07-22,50.38999938964844,50.650001525878906,50.22999954223633,50.5,50.00239944458008,1063100
2021-07-23,50.560001373291016,51.34000015258789,50.4900016784668,51.29999923706055,50.794517517089844,1113700
2021-07-26,51.11000061035156,51.52000045776367,50.65999984741211,50.900001525878906,50.398460388183594,1580200
2021-07-27,50.959999084472656,51.36000061035156,50.720001220703125,51.290000915527344,50.78461837768555,1096700
2021-07-28,51.29999923706055,51.36000061035156,50.900001525878906,51.02000045776367,50.517276763916016,1514300
2021-07-29,50.88999938964844,51.439998626708984,50.5099983215332,50.90999984741211,50.40835952758789,1296600
2021-07-30,51.09000015258789,51.68000030517578,50.790000915527344,50.880001068115234,50.378658294677734,1751000
2021-08-02,50.9900016784668,51.38999938964844,50.61000061035156,50.66999816894531,50.17072296142578,1477000
2021-08-03,50.72999954223633,51.060001373291016,50.599998474121094,50.869998931884766,50.36875534057617,1942400
2021-08-04,51.0099983215332,51.099998474121094,50.31999969482422,50.689998626708984,50.190528869628906,1326600
2021-08-05,50.95000076293945,50.9900016784668,50.400001525878906,50.880001068115234,50.378658294677734,977700
2021-08-06,50.900001525878906,51.380001068115234,50.81999969482422,51.130001068115234,50.626190185546875,1433400
2021-08-09,51.09000015258789,51.11000061035156,50.65999984741211,50.88999938964844,50.388553619384766,927300
2021-08-10,50.939998626708984,50.939998626708984,50.2400016784668,50.27000045776367,49.77466583251953,2036000
2021-08-11,50.40999984741211,50.560001373291016,50.189998626708984,50.38999938964844,49.89348220825195,1073400
2021-08-12,50.5,50.77000045776367,50.06999969482422,50.77000045776367,50.269737243652344,1361900
2021-08-13,50.709999084472656,51.08000183105469,50.52000045776367,50.9900016784668,50.742435455322266,842700
2021-08-16,50.900001525878906,51.47999954223633,50.900001525878906,51.189998626708984,50.94145965576172,1211400
2021-08-17,50.90999984741211,51.38999938964844,50.849998474121094,51.34000015258789,51.09073257446289,1036500
2021-08-18,51.34000015258789,51.43000030517578,50.41999816894531,50.4900016784668,50.2448616027832,1272200
2021-08-19,50.29999923706055,50.720001220703125,50.060001373291016,50.61000061035156,50.36427688598633,1602800
2021-08-20,50.59000015258789,51.09000015258789,50.33000183105469,50.81999969482422,50.57325744628906,1573200
2021-08-23,50.91999816894531,51.209999084472656,50.5099983215332,50.540000915527344,50.29461669921875,1222100
2021-08-24,50.5099983215332,50.869998931884766,49.4900016784668,49.66999816894531,49.42884063720703,1031000
2021-08-25,49.529998779296875,49.81999969482422,49.279998779296875,49.470001220703125,49.22981262207031,1210200
2021-08-26,49.56999969482422,50.34000015258789,49.400001525878906,50.09000015258789,49.8468017578125,1876600
2021-08-27,50.400001525878906,50.75,50.380001068115234,50.59000015258789,50.34437561035156,2110800
2021-08-30,50.68000030517578,51.939998626708984,50.560001373291016,51.880001068115234,51.62811279296875,2926500
2021-08-31,51.81999969482422,52.59000015258789,51.52000045776367,52.5099983215332,52.25505065917969,3783100
2021-09-01,52.81999969482422,53.58000183105469,52.41999816894531,53.439998626708984,53.18053436279297,2304700
2021-09-02,53.560001373291016,53.709999084472656,53.02000045776367,53.650001525878906,53.38951873779297,1447800
2021-09-03,53.5,53.72999954223633,53.0099983215332,53.619998931884766,53.35966110229492,1772900
2021-09-07,53.5099983215332,53.529998779296875,52.45000076293945,53.0,52.742671966552734,1565200
2021-09-08,52.79999923706055,53.66999816894531,52.77000045776367,53.290000915527344,53.03126525878906,1515000
2021-09-09,53.029998779296875,53.029998779296875,51.349998474121094,51.380001068115234,51.13053894042969,2663400
2021-09-10,51.439998626708984,51.5099983215332,50.66999816894531,50.75,50.503597259521484,1796800
2021-09-13,51.15999984741211,51.220001220703125,50.40999984741211,50.56999969482422,50.32447052001953,1123600
2021-09-14,50.689998626708984,50.93000030517578,50.2599983215332,50.56999969482422,50.32447052001953,970700
2021-09-15,50.599998474121094,51.04999923706055,50.290000915527344,50.619998931884766,50.374229431152344,1107700
2021-09-16,50.619998931884766,51.040000915527344,50.31999969482422,50.59000015258789,50.34437561035156,905400
2021-09-17,50.220001220703125,50.47999954223633,49.33000183105469,49.43000030517578,49.190006256103516,2908900
2021-09-20,49.11000061035156,49.5,48.41999816894531,49.11000061035156,48.871559143066406,1591200
2021-09-21,49.27000045776367,49.630001068115234,48.88999938964844,48.900001525878906,48.66258239746094,1382000
2021-09-22,49.31999969482422,49.56999969482422,49.0099983215332,49.41999816894531,49.1800537109375,1605000
2021-09-23,49.529998779296875,49.68000030517578,49.06999969482422,49.31999969482422,49.08053970336914,1511600
2021-09-24,49.20000076293945,49.41999816894531,48.7599983215332,48.849998474121094,48.61281967163086,1481000
2021-09-27,48.72999954223633,49.209999084472656,47.959999084472656,48.06999969482422,47.83660888671875,1449700
2021-09-28,47.650001525878906,48.45000076293945,47.400001525878906,48.150001525878906,47.916221618652344,1949500
2021-09-29,48.29999923706055,48.79999923706055,48.279998779296875,48.619998931884766,48.38393783569336,1194300
2021-09-30,48.93000030517578,48.95000076293945,47.86000061035156,47.869998931884766,47.63758087158203,1942800
2021-10-01,48.099998474121094,49.22999954223633,47.61000061035156,48.79999923706055,48.56306457519531,1738100
2021-10-04,48.68000030517578,49.61000061035156,48.68000030517578,49.40999984741211,49.17010498046875,2653600
2021-10-05,49.54999923706055,49.90999984741211,49.040000915527344,49.709999084472656,49.46864700317383,1675200
2021-10-06,49.59000015258789,50.41999816894531,48.810001373291016,50.310001373291016,50.06573486328125,2333500
2021-10-07,50.56999969482422,51.380001068115234,50.40999984741211,50.709999084472656,50.46379089355469,2610300
2021-10-08,50.790000915527344,50.93000030517578,50.36000061035156,50.400001525878906,50.15530014038086,973800
2021-10-11,50.369998931884766,50.66999816894531,49.9900016784668,50.619998931884766,50.374229431152344,682200
2021-10-12,50.90999984741211,51.7400016784668,50.540000915527344,51.54999923706055,51.299713134765625,1658900
2021-10-13,51.400001525878906,52.41999816894531,51.400001525878906,52.349998474121094,52.095829010009766,1169800
2021-10-14,52.650001525878906,53.11000061035156,52.459999084472656,53.02000045776367,52.762577056884766,1221800
2021-10-15,53.36000061035156,53.560001373291016,52.959999084472656,53.220001220703125,52.961605072021484,1303300
2021-10-18,53.040000915527344,54.06999969482422,52.7599983215332,53.900001525878906,53.6383056640625,1627900
2021-10-19,54.16999816894531,54.310001373291016,53.75,53.810001373291016,53.54874038696289,960300
2021-10-20,53.90999984741211,54.880001068115234,53.599998474121094,54.86000061035156,54.59364318847656,1592700
2021-10-21,54.900001525878906,55.540000915527344,54.630001068115234,55.189998626708984,54.92203903198242,1534800
2021-10-22,55.220001220703125,55.79999923706055,54.91999816894531,55.52000045776367,55.25043869018555,1027200
2021-10-25,55.61000061035156,55.720001220703125,55.029998779296875,55.70000076293945,55.4295654296875,1156200
2021-10-26,55.7599983215332,55.959999084472656,55.33000183105469,55.61000061035156,55.340003967285156,2165800
2021-10-27,55.869998931884766,56.119998931884766,55.41999816894531,55.439998626708984,55.17082595825195,1386400
2021-10-28,55.58000183105469,56.77000045776367,55.470001220703125,56.7400016784668,56.464515686035156,1650500
2021-10-29,56.540000915527344,56.9900016784668,56.08000183105469,56.2400016784668,55.96694564819336,2302800
2021-11-01,56.540000915527344,56.68000030517578,55.08000183105469,56.34000015258789,56.06645584106445,1339500
2021-11-02,56.52000045776367,56.7400016784668,55.86000061035156,56.099998474121094,55.82762145996094,2186600
2021-11-03,56.16999816894531,56.66999816894531,55.86000061035156,56.29999923706055,56.026649475097656,1650200
2021-11-04,56.630001068115234,56.709999084472656,56.11000061035156,56.439998626708984,56.16596984863281,1037600
2021-11-05,56.65999984741211,57.0,56.0099983215332,56.040000915527344,55.767913818359375,993900
2021-11-08,56.130001068115234,56.75,55.81999969482422,56.7400016784668,56.464515686035156,1099100
2021-11-09,56.880001068115234,56.880001068115234,56.290000915527344,56.650001525878906,56.37495422363281,1277700
2021-11-10,56.650001525878906,57.4900016784668,56.459999084472656,57.189998626708984,56.912330627441406,1228000
2021-11-11,57.09000015258789,57.72999954223633,56.83000183105469,57.720001220703125,57.43975830078125,1138400
2021-11-12,57.689998626708984,57.97999954223633,57.380001068115234,57.66999816894531,57.38999938964844,936500
2021-11-15,57.349998474121094,57.90999984741211,57.20000076293945,57.869998931884766,57.869998931884766,1258400
2021-11-16,57.90999984741211,58.130001068115234,57.349998474121094,57.75,57.75,1537500
2021-11-17,57.59000015258789,58.150001525878906,56.810001373291016,58.130001068115234,58.130001068115234,993400
2021-11-18,58.18000030517578,58.27000045776367,57.709999084472656,58.22999954223633,58.22999954223633,1295400
2021-11-19,58.66999816894531,59.0099983215332,58.369998931884766,58.689998626708984,58.689998626708984,1604300
2021-11-22,58.93000030517578,59.33000183105469,58.18000030517578,58.77000045776367,58.77000045776367,1069000
2021-11-23,58.61000061035156,59.349998474121094,58.38999938964844,59.130001068115234,59.130001068115234,933100
2021-11-24,59.22999954223633,60.06999969482422,59.0,59.90999984741211,59.90999984741211,1015800
2021-11-26,59.18000030517578,59.869998931884766,58.369998931884766,58.369998931884766,58.369998931884766,881800
2021-11-29,58.77000045776367,59.97999954223633,58.52000045776367,59.45000076293945,59.45000076293945,1006700
2021-11-30,58.970001220703125,59.689998626708984,58.16999816894531,58.33000183105469,58.33000183105469,4212200
2021-12-01,59.060001373291016,60.63999938964844,58.5099983215332,58.560001373291016,58.560001373291016,1612200
2021-12-02,58.900001525878906,60.34000015258789,58.869998931884766,59.72999954223633,59.72999954223633,1568300
2021-12-03,59.959999084472656,60.40999984741211,59.0,59.68000030517578,59.68000030517578,1434800