Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,42.439998626708984,42.66999816894531,41.29999923706055,41.47999954223633,39.93551254272461,1888700
2020-07-27,41.209999084472656,41.22999954223633,40.290000915527344,40.84000015258789,39.319339752197266,1770600
2020-07-28,40.54999923706055,40.9900016784668,40.349998474121094,40.45000076293945,38.94386672973633,1479900
2020-07-29,40.41999816894531,41.56999969482422,40.060001373291016,41.439998626708984,39.896995544433594,1539600
2020-07-30,40.279998779296875,40.81999969482422,39.83000183105469,40.5,38.99199676513672,1574000
2020-07-31,42.0,42.79999923706055,40.779998779296875,42.31999969482422,40.74423599243164,4126500
2020-08-03,42.29999923706055,42.86000061035156,41.66999816894531,42.0,40.43614959716797,3207200
2020-08-04,41.83000183105469,41.95000076293945,40.5099983215332,40.56999969482422,39.05939865112305,2641600
2020-08-05,41.040000915527344,42.33000183105469,40.959999084472656,42.029998779296875,40.46503448486328,2177500
2020-08-06,41.58000183105469,42.47999954223633,41.380001068115234,41.58000183105469,40.03179168701172,1775100
2020-08-07,41.380001068115234,42.86000061035156,41.09000015258789,42.79999923706055,41.20635986328125,1345100
2020-08-10,42.900001525878906,43.77000045776367,42.810001373291016,43.65999984741211,42.03434371948242,1610900
2020-08-11,44.79999923706055,45.689998626708984,43.7599983215332,43.81999969482422,42.188385009765625,2696600
2020-08-12,44.599998474121094,44.599998474121094,42.279998779296875,42.79999923706055,41.20635986328125,2364300
2020-08-13,42.29999923706055,42.47999954223633,41.529998779296875,42.459999084472656,40.8790283203125,2797100
2020-08-14,42.13999938964844,43.20000076293945,41.97999954223633,42.810001373291016,41.21598815917969,2060300
2020-08-17,42.58000183105469,42.63999938964844,41.709999084472656,41.83000183105469,40.272483825683594,1551200
2020-08-18,41.91999816894531,42.130001068115234,41.189998626708984,41.279998779296875,39.74296188354492,1082500
2020-08-19,41.22999954223633,41.93000030517578,40.72999954223633,40.790000915527344,39.27120590209961,1214900
2020-08-20,40.310001373291016,40.709999084472656,40.20000076293945,40.290000915527344,38.78982162475586,1538800
2020-08-21,40.2599983215332,40.439998626708984,39.7400016784668,39.849998474121094,38.366207122802734,1418500
2020-08-24,40.02000045776367,41.90999984741211,39.720001220703125,41.349998474121094,39.81035232543945,3080600
2020-08-25,41.970001220703125,42.43000030517578,41.380001068115234,41.52000045776367,39.974021911621094,2706800
2020-08-26,41.459999084472656,41.459999084472656,40.220001220703125,40.459999084472656,38.9534912109375,1762900
2020-08-27,41.0,42.66999816894531,40.939998626708984,41.4900016784668,39.94514083862305,2170800
2020-08-28,41.95000076293945,42.06999969482422,41.150001525878906,41.5099983215332,39.964393615722656,1645200
2020-08-31,40.970001220703125,40.970001220703125,40.02000045776367,40.45000076293945,39.25117874145508,2092600
2020-09-01,40.13999938964844,41.040000915527344,39.83000183105469,41.040000915527344,39.82369613647461,1754100
2020-09-02,40.9900016784668,41.70000076293945,40.220001220703125,41.560001373291016,40.32828140258789,2023700
2020-09-03,41.97999954223633,43.09000015258789,40.630001068115234,41.029998779296875,39.81399154663086,1748400
2020-09-04,42.040000915527344,42.04999923706055,40.47999954223633,40.939998626708984,39.726654052734375,1473300
2020-09-08,40.560001373291016,40.68000030517578,39.18000030517578,39.54999923706055,38.37785339355469,2144100
2020-09-09,39.91999816894531,40.34000015258789,39.310001373291016,39.47999954223633,38.3099250793457,3001800
2020-09-10,39.54999923706055,39.90999984741211,38.68000030517578,38.900001525878906,37.74711608886719,2586500
2020-09-11,38.849998474121094,38.91999816894531,38.18000030517578,38.63999938964844,37.49481964111328,1718600
2020-09-14,38.9900016784668,39.58000183105469,38.83000183105469,38.88999938964844,37.7374153137207,1853200
2020-09-15,38.66999816894531,38.959999084472656,37.439998626708984,37.47999954223633,36.36920166015625,3239700
2020-09-16,37.720001220703125,38.529998779296875,37.25,38.13999938964844,37.0096435546875,3382600
2020-09-17,37.529998779296875,38.029998779296875,37.16999816894531,37.650001525878906,36.53416442871094,3415200
2020-09-18,37.4900016784668,38.18000030517578,37.189998626708984,37.25,36.146018981933594,3399600
2020-09-21,36.040000915527344,36.869998931884766,35.58000183105469,36.2400016784668,35.165950775146484,2355600
2020-09-22,36.150001525878906,36.70000076293945,35.380001068115234,35.84000015258789,34.777809143066406,3977900
2020-09-23,35.97999954223633,36.54999923706055,35.2599983215332,35.290000915527344,34.244110107421875,3339800
2020-09-24,35.25,35.97999954223633,34.689998626708984,35.40999984741211,34.36054992675781,2614100
2020-09-25,35.029998779296875,35.939998626708984,34.959999084472656,35.79999923706055,34.73899459838867,1737300
2020-09-28,36.599998474121094,37.38999938964844,36.529998779296875,36.880001068115234,35.786983489990234,1928200
2020-09-29,36.68000030517578,36.7599983215332,35.619998931884766,36.529998779296875,35.44735336303711,1872500
2020-09-30,36.81999969482422,37.27000045776367,36.47999954223633,36.86000061035156,35.767574310302734,2773400
2020-10-01,36.88999938964844,37.220001220703125,36.279998779296875,36.77000045776367,35.680240631103516,1675100
2020-10-02,36.13999938964844,37.83000183105469,36.099998474121094,37.560001373291016,36.44683074951172,2299900
2020-10-05,38.779998779296875,39.630001068115234,38.56999969482422,39.22999954223633,38.06733322143555,3406200
2020-10-06,39.400001525878906,39.630001068115234,37.869998931884766,37.90999984741211,36.786460876464844,2566400
2020-10-07,38.29999923706055,38.93000030517578,37.88999938964844,37.95000076293945,36.82527160644531,2534200
2020-10-08,38.31999969482422,39.36000061035156,38.04999923706055,39.33000183105469,38.164371490478516,2886700
2020-10-09,39.38999938964844,39.470001220703125,38.52000045776367,38.61000061035156,37.4657096862793,3215400
2020-10-12,38.59000015258789,39.209999084472656,38.38999938964844,39.040000915527344,37.88296890258789,1407100
2020-10-13,38.810001373291016,38.810001373291016,37.61000061035156,37.7400016784668,36.621498107910156,1608300
2020-10-14,37.7400016784668,38.54999923706055,37.38999938964844,37.41999816894531,36.31097412109375,1318200
2020-10-15,36.93000030517578,38.08000183105469,36.900001525878906,37.83000183105469,36.70882797241211,1440000
2020-10-16,37.84000015258789,38.41999816894531,37.5,37.70000076293945,36.582679748535156,1541900
2020-10-19,37.86000061035156,38.209999084472656,37.130001068115234,37.189998626708984,36.087791442871094,1616800
2020-10-20,37.720001220703125,38.68000030517578,37.56999969482422,38.38999938964844,37.252227783203125,2292100
2020-10-21,38.15999984741211,40.689998626708984,38.08000183105469,40.400001525878906,39.202659606933594,4293500
2020-10-22,38.900001525878906,40.099998474121094,38.029998779296875,39.970001220703125,38.785404205322266,4095300
2020-10-23,40.470001220703125,40.880001068115234,39.77000045776367,40.61000061035156,39.40644073486328,1447700
2020-10-26,39.97999954223633,40.06999969482422,38.52000045776367,39.0,37.84415054321289,2856400
2020-10-27,39.0,39.099998474121094,37.439998626708984,37.560001373291016,36.44683074951172,2552600
2020-10-28,36.869998931884766,37.790000915527344,36.619998931884766,37.349998474121094,36.2430534362793,3011900
2020-10-29,37.290000915527344,38.849998474121094,36.77000045776367,38.689998626708984,37.54334259033203,2973700
2020-10-30,38.11000061035156,39.709999084472656,37.9900016784668,38.52000045776367,37.378379821777344,3732600
2020-11-02,39.369998931884766,39.619998931884766,38.43000030517578,39.34000015258789,38.174072265625,2606600
2020-11-03,39.95000076293945,40.400001525878906,39.470001220703125,39.52000045776367,38.3487434387207,2640900
2020-11-04,38.7599983215332,39.31999969482422,37.869998931884766,38.209999084472656,37.07756423950195,2923100
2020-11-05,38.779998779296875,40.45000076293945,38.65999984741211,39.939998626708984,38.756290435791016,2884400
2020-11-06,40.16999816894531,40.54999923706055,39.29999923706055,39.400001525878906,38.2322998046875,2677200
2020-11-09,43.290000915527344,46.34000015258789,43.290000915527344,44.869998931884766,43.540184020996094,4445300
2020-11-10,45.15999984741211,46.27000045776367,44.810001373291016,45.81999969482422,44.4620246887207,2400200
2020-11-11,45.939998626708984,45.939998626708984,44.599998474121094,45.209999084472656,43.87010192871094,1386800
2020-11-12,44.459999084472656,45.310001373291016,44.11000061035156,44.72999954223633,43.404335021972656,1678600
2020-11-13,45.189998626708984,45.880001068115234,44.7599983215332,45.209999084472656,43.87010192871094,1891300
2020-11-16,46.95000076293945,47.04999923706055,45.84000015258789,46.34000015258789,44.96661376953125,1903100
2020-11-17,45.810001373291016,46.83000183105469,45.22999954223633,46.43000030517578,45.053951263427734,1482100
2020-11-18,46.43000030517578,47.20000076293945,45.869998931884766,45.880001068115234,44.5202522277832,1273100
2020-11-19,45.38999938964844,46.349998474121094,44.709999084472656,46.2400016784668,44.86957931518555,2027600
2020-11-20,45.77000045776367,46.31999969482422,45.34000015258789,45.77000045776367,44.413509368896484,1454900
2020-11-23,46.5099983215332,46.61000061035156,45.779998779296875,46.34000015258789,44.96661376953125,1346800
2020-11-24,47.25,47.97999954223633,46.36000061035156,47.529998779296875,46.1213493347168,2224400
2020-11-25,47.290000915527344,47.290000915527344,46.33000183105469,46.58000183105469,45.19950485229492,2284900
2020-11-27,46.52000045776367,46.58000183105469,45.7400016784668,45.83000183105469,44.47172927856445,1137800
2020-11-30,45.0,45.41999816894531,43.93000030517578,44.20000076293945,43.19636535644531,7693700
2020-12-01,45.31999969482422,45.650001525878906,44.84000015258789,45.43000030517578,44.398433685302734,2851200
2020-12-02,45.06999969482422,45.54999923706055,44.720001220703125,45.459999084472656,44.42775344848633,2656800
2020-12-03,45.400001525878906,46.27000045776367,45.11000061035156,45.84000015258789,44.79912567138672,1485000
2020-12-04,46.150001525878906,46.849998474121094,46.150001525878906,46.4900016784668,45.43436813354492,2747400
2020-12-07,46.150001525878906,46.349998474121094,45.41999816894531,45.540000915527344,44.50593185424805,1496400
2020-12-08,44.83000183105469,46.310001373291016,44.7599983215332,46.20000076293945,45.15094757080078,1909100
2020-12-09,46.65999984741211,47.790000915527344,46.34000015258789,47.56999969482422,46.48984146118164,3917000
2020-12-10,47.09000015258789,47.83000183105469,46.54999923706055,47.400001525878906,46.323699951171875,1849800
2020-12-11,46.84000015258789,47.2599983215332,46.22999954223633,46.2400016784668,45.190040588378906,1331100
2020-12-14,46.7599983215332,46.95000076293945,45.52000045776367,45.540000915527344,44.50593185424805,1649000
2020-12-15,46.04999923706055,46.150001525878906,44.970001220703125,45.75,44.7111701965332,3174900
2020-12-16,45.9900016784668,46.540000915527344,45.619998931884766,46.290000915527344,45.23890686035156,2523500
2020-12-17,46.25,46.91999816894531,45.970001220703125,46.779998779296875,45.71778106689453,2206500
2020-12-18,46.689998626708984,47.75,46.650001525878906,47.650001525878906,46.568023681640625,6120000
2020-12-21,47.43000030517578,47.619998931884766,46.5099983215332,47.5,46.42143249511719,3493200
2020-12-22,47.529998779296875,47.779998779296875,47.36000061035156,47.63999938964844,46.55824661254883,2475900
2020-12-23,47.95000076293945,48.75,47.95000076293945,48.27000045776367,47.1739501953125,1562700
2020-12-24,48.16999816894531,48.41999816894531,47.720001220703125,48.40999984741211,47.310768127441406,490700
2020-12-28,48.599998474121094,48.79999923706055,48.099998474121094,48.20000076293945,47.105533599853516,1866700
2020-12-29,48.33000183105469,48.41999816894531,47.36000061035156,47.529998779296875,46.450748443603516,1748700
2020-12-30,47.630001068115234,48.380001068115234,47.630001068115234,47.939998626708984,46.8514404296875,1345500
2020-12-31,48.06999969482422,49.060001373291016,47.65999984741211,48.97999954223633,47.867820739746094,1775800
2021-01-04,49.630001068115234,49.810001373291016,48.02000045776367,48.290000915527344,47.1934928894043,2963900
2021-01-05,48.400001525878906,48.599998474121094,47.65999984741211,47.970001220703125,46.88075637817383,2612500
2021-01-06,49.0099983215332,51.060001373291016,48.90999984741211,50.86000061035156,49.70513153076172,2535300
2021-01-07,50.75,51.16999816894531,50.08000183105469,50.400001525878906,49.25558090209961,2556200
2021-01-08,50.40999984741211,50.529998779296875,48.9900016784668,49.88999938964844,48.75715637207031,2032100
2021-01-11,49.45000076293945,50.68000030517578,49.369998931884766,50.25,49.108985900878906,1804800
2021-01-12,50.70000076293945,51.95000076293945,50.56999969482422,51.86000061035156,50.682430267333984,2872700
2021-01-13,51.59000015258789,52.47999954223633,51.369998931884766,51.900001525878906,50.721519470214844,2381500
2021-01-14,52.09000015258789,52.959999084472656,51.77000045776367,52.369998931884766,51.180843353271484,1669200
2021-01-15,51.790000915527344,52.09000015258789,51.150001525878906,51.66999816894531,50.496742248535156,1804600
2021-01-19,52.439998626708984,52.959999084472656,51.619998931884766,52.65999984741211,51.464263916015625,1897700
2021-01-20,52.380001068115234,53.040000915527344,52.099998474121094,52.4900016784668,51.298126220703125,1478400
2021-01-21,52.31999969482422,52.91999816894531,50.95000076293945,51.02000045776367,49.86150360107422,2624400
2021-01-22,50.84000015258789,50.84000015258789,49.43000030517578,50.369998931884766,49.226261138916016,1831500
2021-01-25,49.68000030517578,50.79999923706055,49.52000045776367,50.70000076293945,49.54876708984375,1582800
2021-01-26,51.0,51.130001068115234,49.88999938964844,49.90999984741211,48.77670669555664,1117500
2021-01-27,49.22999954223633,49.63999938964844,47.709999084472656,48.0099983215332,46.91984558105469,1753700
2021-01-28,48.529998779296875,49.439998626708984,48.36000061035156,48.9900016784668,47.877601623535156,1356000
2021-01-29,48.599998474121094,48.880001068115234,47.470001220703125,48.02000045776367,46.929622650146484,1572500
2021-02-01,48.369998931884766,48.70000076293945,47.900001525878906,48.34000015258789,47.24235534667969,1380800
2021-02-02,48.81999969482422,49.540000915527344,48.63999938964844,49.27000045776367,48.15123748779297,2066900
2021-02-03,49.040000915527344,49.650001525878906,48.97999954223633,49.43000030517578,48.30760955810547,1527000
2021-02-04,49.779998779296875,51.09000015258789,49.47999954223633,50.939998626708984,49.78331756591797,2600100
2021-02-05,50.599998474121094,51.33000183105469,50.0,50.439998626708984,49.2946662902832,2965300
2021-02-08,50.5,50.54999923706055,49.59000015258789,50.310001373291016,49.16762161254883,1868700
2021-02-09,50.25,50.470001220703125,49.720001220703125,50.2400016784668,49.099212646484375,1909200
2021-02-10,50.20000076293945,50.779998779296875,50.0099983215332,50.54999923706055,49.40217590332031,1535900
2021-02-11,50.58000183105469,51.59000015258789,50.16999816894531,50.36000061035156,49.216487884521484,1414200
2021-02-12,49.90999984741211,50.38999938964844,48.84000015258789,49.61000061035156,48.483516693115234,2104000
2021-02-16,49.970001220703125,50.0,48.7400016784668,48.79999923706055,47.69190979003906,2707500
2021-02-17,48.65999984741211,50.38999938964844,48.599998474121094,50.099998474121094,48.9623908996582,3598900
2021-02-18,49.63999938964844,50.0099983215332,49.369998931884766,49.41999816894531,48.297828674316406,1943900
2021-02-19,49.79999923706055,50.099998474121094,49.470001220703125,49.86000061035156,48.72784423828125,2333700
2021-02-22,49.9900016784668,51.099998474121094,49.86000061035156,51.029998779296875,49.871273040771484,1626400
2021-02-23,51.560001373291016,52.560001373291016,51.27000045776367,51.869998931884766,50.69219970703125,2731700
2021-02-24,51.970001220703125,53.790000915527344,51.90999984741211,53.150001525878906,51.943138122558594,2515700
2021-02-25,53.45000076293945,53.95000076293945,51.86000061035156,51.88999938964844,50.71174621582031,2277900
2021-02-26,51.4900016784668,51.66999816894531,50.369998931884766,50.689998626708984,49.875404357910156,2611100
2021-03-01,51.45000076293945,52.43000030517578,51.45000076293945,51.959999084472656,51.124996185302734,1828700
2021-03-02,51.810001373291016,52.0099983215332,51.54999923706055,51.599998474121094,50.770782470703125,1885300
2021-03-03,51.79999923706055,53.13999938964844,51.61000061035156,52.41999816894531,51.57760238647461,2205500
2021-03-04,52.47999954223633,52.81999969482422,50.630001068115234,52.04999923706055,51.21355056762695,2270500
2021-03-05,52.68000030517578,53.86000061035156,52.2599983215332,53.619998931884766,52.75831985473633,2234500
2021-03-08,54.2599983215332,55.869998931884766,53.790000915527344,54.790000915527344,53.90951919555664,2475000
2021-03-09,54.119998931884766,55.5,53.65999984741211,54.40999984741211,53.53562927246094,2615700
2021-03-10,54.54999923706055,55.09000015258789,54.13999938964844,54.709999084472656,53.83080291748047,1483300
2021-03-11,54.33000183105469,55.08000183105469,54.18000030517578,54.40999984741211,53.53562927246094,1613500
2021-03-12,55.27000045776367,55.83000183105469,54.790000915527344,55.45000076293945,54.55891418457031,1557200
2021-03-15,55.31999969482422,57.540000915527344,55.02000045776367,57.5,56.57596969604492,3641000
2021-03-16,56.939998626708984,57.18000030517578,55.880001068115234,56.70000076293945,55.78882598876953,2795000
2021-03-17,57.09000015258789,57.599998474121094,56.13999938964844,57.40999984741211,56.4874153137207,2257000
2021-03-18,57.939998626708984,68.94999694824219,57.70000076293945,68.1500015258789,67.05482482910156,23914200
2021-03-19,67.9000015258789,69.0,67.0999984741211,67.68000030517578,66.59237670898438,16201300
2021-03-22,67.70999908447266,67.98999786376953,66.5999984741211,67.29000091552734,66.20864868164062,4737300
2021-03-23,65.76000213623047,67.62000274658203,65.69999694824219,67.30000305175781,66.2184829711914,5909700
2021-03-24,68.0,69.5999984741211,66.97000122070312,67.05000305175781,65.97249603271484,5992500
2021-03-25,67.62000274658203,69.44999694824219,66.41000366210938,69.16999816894531,68.05843353271484,4123000
2021-03-26,69.20999908447266,69.38999938964844,67.2300033569336,67.69999694824219,66.61204528808594,3946000
2021-03-29,65.0999984741211,66.6500015258789,64.81999969482422,65.95999908447266,64.9000244140625,5991900
2021-03-30,65.94999694824219,67.88999938964844,65.08999633789062,67.70999908447266,66.62189483642578,6558800
2021-03-31,68.0,68.16999816894531,66.26000213623047,66.79000091552734,65.71668243408203,3539800
2021-04-01,66.37000274658203,68.3499984741211,65.7300033569336,68.27999877929688,67.18272399902344,3143500
2021-04-05,68.95999908447266,69.47000122070312,68.04000091552734,68.30000305175781,67.20242309570312,2494100
2021-04-06,68.06999969482422,68.30000305175781,67.33999633789062,67.80000305175781,66.71045684814453,2254300
2021-04-07,67.80999755859375,68.20999908447266,67.26000213623047,68.1500015258789,67.05482482910156,1691900
2021-04-08,67.54000091552734,67.95999908447266,66.55000305175781,66.55999755859375,65.49037170410156,3425400
2021-04-09,67.2300033569336,67.30999755859375,65.83000183105469,66.79000091552734,65.71668243408203,2390800
2021-04-12,67.08000183105469,67.33000183105469,66.12999725341797,66.5199966430664,65.45101165771484,1652800
2021-04-13,66.33000183105469,66.7699966430664,65.91999816894531,66.61000061035156,65.5395736694336,2219800
2021-04-14,66.5,66.77999877929688,66.01000213623047,66.11000061035156,65.047607421875,2682700
2021-04-15,66.11000061035156,67.0199966430664,65.73999786376953,66.88999938964844,65.81507110595703,2346500
2021-04-16,67.3499984741211,67.66999816894531,66.08000183105469,66.25,65.18535614013672,2251300
2021-04-19,66.3499984741211,66.9000015258789,65.70999908447266,66.7300033569336,65.65764617919922,2262900
2021-04-20,66.45999908447266,66.48999786376953,65.45999908447266,65.7300033569336,64.67371368408203,2574100
2021-04-21,65.91999816894531,67.48999786376953,65.73999786376953,67.44999694824219,66.3660659790039,1571500
2021-04-22,65.75,67.69000244140625,65.69999694824219,66.66000366210938,65.5887680053711,6728100
2021-04-23,67.23999786376953,68.54000091552734,66.98999786376953,68.33000183105469,67.23193359375,3660300
2021-04-26,68.5,69.33000183105469,68.44000244140625,68.69000244140625,67.58615112304688,3665600
2021-04-27,68.54000091552734,69.94000244140625,68.3499984741211,69.5,68.38312530517578,5660900
2021-04-28,67.5199966430664,68.12999725341797,65.80000305175781,67.5999984741211,66.51365661621094,7324600
2021-04-29,67.97000122070312,68.4800033569336,65.86000061035156,66.6500015258789,65.57893371582031,4174800
2021-04-30,66.62999725341797,66.94000244140625,65.43000030517578,65.95999908447266,64.9000244140625,4108600
2021-05-03,66.47000122070312,66.73999786376953,65.56999969482422,66.05000305175781,64.98857116699219,2230500
2021-05-04,66.22000122070312,67.05999755859375,65.68000030517578,66.80999755859375,65.73635864257812,2277700
2021-05-05,66.68000030517578,66.95999908447266,65.44000244140625,66.69999694824219,65.62812042236328,2851700
2021-05-06,66.6500015258789,67.13999938964844,66.37000274658203,66.88999938964844,65.81507110595703,2252000
2021-05-07,65.87000274658203,67.02999877929688,65.72000122070312,66.6500015258789,65.57893371582031,3313900
2021-05-10,66.86000061035156,67.25,65.80000305175781,65.88999938964844,64.83114624023438,1980800
2021-05-11,65.5,65.55999755859375,63.779998779296875,63.9900016784668,62.96167755126953,3331000
2021-05-12,64.66000366210938,64.66000366210938,63.22999954223633,63.380001068115234,62.361480712890625,2137900
2021-05-13,63.400001525878906,65.08000183105469,63.220001220703125,64.81999969482422,63.77833938598633,2364000
2021-05-14,65.0,66.30000305175781,64.97000122070312,66.06999969482422,65.00824737548828,1678500
2021-05-17,66.05999755859375,66.94999694824219,65.62000274658203,66.1500015258789,65.08696746826172,3362000
2021-05-18,66.16999816894531,66.66000366210938,65.41999816894531,65.43000030517578,64.37853240966797,2924400
2021-05-19,64.73999786376953,66.05000305175781,64.16000366210938,65.93000030517578,64.87049865722656,2516600
2021-05-20,66.08999633789062,66.22000122070312,65.44999694824219,65.68000030517578,64.62451171875,1699000
2021-05-21,65.97000122070312,66.73999786376953,65.20999908447266,65.41000366210938,64.35885620117188,3061300
2021-05-24,65.66000366210938,66.22000122070312,65.11000061035156,65.23999786376953,64.19158935546875,2976100
2021-05-25,65.2300033569336,65.79000091552734,64.52999877929688,64.58000183105469,63.54219055175781,3003200
2021-05-26,65.0199966430664,65.41000366210938,64.54000091552734,64.94000244140625,63.89640808105469,1940600
2021-05-27,65.61000061035156,65.9800033569336,65.16999816894531,65.76000213623047,64.70323181152344,3836800
2021-05-28,65.4800033569336,65.79000091552734,64.87000274658203,65.3499984741211,64.64387512207031,2377200
2021-06-01,66.0,66.4000015258789,65.19999694824219,65.48999786376953,64.78236389160156,1604600
2021-06-02,65.6500015258789,65.8499984741211,65.30999755859375,65.51000213623047,64.80215454101562,1168700
2021-06-03,65.25,65.87000274658203,64.9800033569336,65.62000274658203,64.91096496582031,1011000
2021-06-04,65.63999938964844,65.83999633789062,64.97000122070312,65.79000091552734,65.0791244506836,1555500
2021-06-07,65.87999725341797,65.95999908447266,64.9800033569336,65.16999816894531,64.46582794189453,1221900
2021-06-08,64.9000015258789,66.12000274658203,64.7699966430664,65.88999938964844,65.17804718017578,1846700
2021-06-09,65.66999816894531,66.31999969482422,65.06999969482422,66.0,65.28685760498047,2658400
2021-06-10,66.75,66.91000366210938,64.86000061035156,64.87999725341797,64.178955078125,1712700
2021-06-11,65.02999877929688,65.44000244140625,64.87999725341797,65.12000274658203,64.41636657714844,1207600
2021-06-14,65.0,65.23999786376953,64.52999877929688,64.70999908447266,64.01078796386719,1641600
2021-06-15,64.75,65.41999816894531,64.47000122070312,64.7699966430664,64.07013702392578,1654900
2021-06-16,64.44000244140625,65.08999633789062,64.22000122070312,64.5999984741211,63.90198516845703,1440000
2021-06-17,64.73999786376953,64.73999786376953,62.72999954223633,62.86000061035156,62.1807861328125,2505700
2021-06-18,61.86000061035156,62.380001068115234,60.77000045776367,60.849998474121094,60.192501068115234,3300400
2021-06-21,61.290000915527344,62.16999816894531,60.869998931884766,62.150001525878906,61.478458404541016,2513800
2021-06-22,62.189998626708984,62.279998779296875,61.439998626708984,61.869998931884766,61.201480865478516,2180000
2021-06-23,61.900001525878906,62.470001220703125,61.439998626708984,61.81999969482422,61.15202331542969,1834600
2021-06-24,61.91999816894531,62.34000015258789,61.459999084472656,62.209999084472656,61.53780746459961,1208300
2021-06-25,62.599998474121094,63.61000061035156,62.27000045776367,63.41999816894531,62.7347297668457,1573800
2021-06-28,63.29999923706055,63.29999923706055,61.65999984741211,62.2400016784668,61.56748580932617,2697800
2021-06-29,62.66999816894531,63.119998931884766,61.650001525878906,62.08000183105469,61.40921401977539,2460600
2021-06-30,61.709999084472656,62.34000015258789,61.439998626708984,61.970001220703125,61.30039978027344,2085800
2021-07-01,62.40999984741211,63.18000030517578,62.16999816894531,62.689998626708984,62.01262283325195,991600
2021-07-02,62.720001220703125,62.91999816894531,61.97999954223633,62.15999984741211,61.488346099853516,1469000
2021-07-06,61.7400016784668,61.7599983215332,60.439998626708984,61.22999954223633,60.568397521972656,1402300
2021-07-07,60.72999954223633,61.88999938964844,60.58000183105469,61.86000061035156,61.19158935546875,1280700
2021-07-08,61.130001068115234,61.279998779296875,59.86000061035156,60.09000015258789,59.44071578979492,2465500
2021-07-09,61.22999954223633,61.790000915527344,60.849998474121094,61.58000183105469,60.914615631103516,1353900
2021-07-12,61.38999938964844,63.75,60.970001220703125,63.310001373291016,62.62592315673828,2210500
2021-07-13,63.2599983215332,63.29999923706055,62.529998779296875,62.599998474121094,61.92359161376953,1542100
2021-07-14,62.47999954223633,63.20000076293945,62.16999816894531,62.77000045776367,62.091758728027344,1109800
2021-07-15,61.93000030517578,63.47999954223633,61.93000030517578,63.27000045776367,62.58635711669922,1369100
2021-07-16,63.630001068115234,63.689998626708984,62.97999954223633,63.31999969482422,62.63581466674805,1263800
2021-07-19,62.0,62.36000061035156,60.81999969482422,61.380001068115234,60.71677780151367,1595600
2021-07-20,61.5099983215332,63.16999816894531,61.209999084472656,62.33000183105469,61.65651321411133,1616200
2021-07-21,62.97999954223633,63.599998474121094,62.45000076293945,62.61000061035156,61.93348693847656,1051000
2021-07-22,62.400001525878906,62.61000061035156,61.54999923706055,61.58000183105469,60.914615631103516,1565900
2021-07-23,61.70000076293945,62.27000045776367,61.209999084472656,61.400001525878906,60.7365608215332,1395100
2021-07-26,61.43000030517578,62.099998474121094,61.220001220703125,61.93000030517578,61.260833740234375,1318400
2021-07-27,61.18000030517578,62.27000045776367,60.91999816894531,61.900001525878906,61.23115921020508,1018000
2021-07-28,62.2599983215332,62.560001373291016,60.310001373291016,60.86000061035156,60.202396392822266,1478800
2021-07-29,61.869998931884766,63.529998779296875,61.150001525878906,63.209999084472656,62.52700424194336,2534100
2021-07-30,63.5,65.05000305175781,63.2599983215332,63.619998931884766,62.93257141113281,2265200
2021-08-02,64.13999938964844,65.30000305175781,63.810001373291016,64.41999816894531,63.72392654418945,1660400
2021-08-03,64.9000015258789,65.26000213623047,63.95000076293945,65.20999908447266,64.5053939819336,1479100
2021-08-04,64.66999816894531,65.5,64.44999694824219,64.48999786376953,63.79317092895508,1671100
2021-08-05,65.12000274658203,65.68000030517578,64.55000305175781,65.41000366210938,64.70323181152344,1385500
2021-08-06,66.20999908447266,66.93000030517578,65.87000274658203,66.4000015258789,65.68253326416016,1201000
2021-08-09,66.2300033569336,67.1500015258789,65.98999786376953,66.7300033569336,66.00897216796875,1456600
2021-08-10,66.48999786376953,67.69999694824219,66.44000244140625,66.83999633789062,66.1177749633789,1962400
2021-08-11,66.87999725341797,67.94000244140625,66.51000213623047,67.52999877929688,66.80032348632812,1428800
2021-08-12,67.87999725341797,68.2300033569336,67.4800033569336,67.98999786376953,67.25535583496094,2275200
2021-08-13,68.02999877929688,68.3499984741211,67.63999938964844,68.04000091552734,67.30481719970703,1096300
2021-08-16,67.83999633789062,68.41999816894531,67.5,67.77999877929688,67.04762268066406,1500900
2021-08-17,67.19999694824219,68.22000122070312,67.11000061035156,67.5,66.77064514160156,1167000
2021-08-18,67.22000122070312,67.9800033569336,66.63999938964844,66.70999908447266,65.98918151855469,2716500
2021-08-19,66.0199966430664,66.95999908447266,65.51000213623047,65.93000030517578,65.21761322021484,1604500
2021-08-20,65.86000061035156,66.5199966430664,65.56999969482422,66.23999786376953,65.52426147460938,2943900
2021-08-23,66.83000183105469,67.43000030517578,66.51000213623047,66.86000061035156,66.13756561279297,1346300
2021-08-24,66.86000061035156,67.3499984741211,66.55999755859375,67.18000030517578,66.4541015625,996900
2021-08-25,67.25,68.18000030517578,66.87000274658203,67.86000061035156,67.12676239013672,893200
2021-08-26,67.88999938964844,67.97000122070312,67.02999877929688,67.2699966430664,66.54312896728516,1224900
2021-08-27,67.38999938964844,68.33999633789062,67.12999725341797,68.18000030517578,67.44330596923828,1377000
2021-08-30,68.4000015258789,68.5,66.98999786376953,67.01000213623047,66.28594970703125,1035400
2021-08-31,66.51000213623047,67.52999877929688,66.51000213623047,67.22000122070312,66.84280395507812,1813800
2021-09-01,67.4800033569336,70.87999725341797,66.77999877929688,67.81999969482422,67.4394302368164,3617400
2021-09-02,67.98999786376953,68.5999984741211,67.75,68.47000122070312,68.08578491210938,1846100
2021-09-03,68.41999816894531,68.61000061035156,67.80999755859375,68.08999633789062,67.70791625976562,2183700
2021-09-07,68.0999984741211,68.69999694824219,67.52999877929688,67.55999755859375,67.18089294433594,1356800
2021-09-08,67.33999633789062,68.62000274658203,67.06999969482422,68.58999633789062,68.20510864257812,2185800
2021-09-09,69.33000183105469,70.44000244140625,68.55999755859375,68.62000274658203,68.23494720458984,4067700
2021-09-10,69.08000183105469,69.44999694824219,68.37999725341797,68.94000244140625,68.55315399169922,1854100
2021-09-13,69.70999908447266,70.4800033569336,69.23999786376953,70.31999969482422,69.92540740966797,2048800
2021-09-14,70.26000213623047,70.38999938964844,69.36000061035156,70.12000274658203,69.72653198242188,2878900
2021-09-15,70.05000305175781,70.86000061035156,69.6500015258789,70.41999816894531,70.02484130859375,2650700
2021-09-16,70.3499984741211,70.8499984741211,69.73999786376953,70.55000305175781,70.15411376953125,2033400
2021-09-17,70.54000091552734,71.30999755859375,69.37999725341797,69.55999755859375,69.16967010498047,6444500
2021-09-20,68.25,68.94999694824219,67.27999877929688,68.48999786376953,68.10567474365234,2681800
2021-09-21,68.80000305175781,69.16000366210938,67.77999877929688,67.81999969482422,67.4394302368164,1613800
2021-09-22,68.79000091552734,69.18000030517578,68.37000274658203,68.93000030517578,68.54320526123047,2086500
2021-09-23,69.58000183105469,70.30999755859375,69.19000244140625,69.37999725341797,68.99067687988281,2181800
2021-09-24,69.55000305175781,69.98999786376953,69.29000091552734,69.4000015258789,69.01056671142578,1863100
2021-09-27,69.73999786376953,70.97000122070312,69.43000030517578,70.87999725341797,70.48226165771484,1833100
2021-09-28,70.93000030517578,71.27999877929688,70.37999725341797,70.73999786376953,70.34304809570312,2398000
2021-09-29,70.93000030517578,71.7699966430664,70.69000244140625,71.68000030517578,71.27777099609375,2077300
2021-09-30,72.0,72.19999694824219,70.16000366210938,70.25,69.85579681396484,2501600
2021-10-01,70.44999694824219,71.69999694824219,69.97000122070312,71.01000213623047,70.61153411865234,1511200
2021-10-04,70.8499984741211,71.7699966430664,69.9800033569336,70.16999816894531,69.7762451171875,1477900
2021-10-05,70.06999969482422,72.1500015258789,69.91999816894531,71.72000122070312,71.31755065917969,1828900
2021-10-06,71.27999877929688,72.5199966430664,70.73999786376953,72.43000030517578,72.02356719970703,1802400
2021-10-07,73.12999725341797,73.9800033569336,72.38999938964844,72.41999816894531,72.01361846923828,2125600
2021-10-08,71.91999816894531,73.12000274658203,71.41999816894531,73.01000213623047,72.60031127929688,2190300
2021-10-11,73.47000122070312,73.94999694824219,72.55999755859375,72.61000061035156,72.20255279541016,1216800
2021-10-12,72.4000015258789,72.98999786376953,71.69999694824219,71.95999908447266,71.55619812011719,1297400
2021-10-13,71.4800033569336,72.0,70.54000091552734,71.58999633789062,71.18827819824219,1626500
2021-10-14,72.18000030517578,72.69999694824219,71.41999816894531,72.41000366210938,72.00367736816406,1985300
2021-10-15,72.94999694824219,73.0999984741211,71.69999694824219,72.12000274658203,71.7153091430664,1498500
2021-10-18,71.94000244140625,72.77999877929688,71.6500015258789,71.7300033569336,71.32749938964844,1810000
2021-10-19,72.38999938964844,72.58000183105469,71.88999938964844,72.33999633789062,71.93406677246094,1267600
2021-10-20,72.12999725341797,73.19999694824219,72.08000183105469,73.0999984741211,72.68980407714844,1244500
2021-10-21,72.94000244140625,73.43000030517578,72.66999816894531,72.97000122070312,72.56053924560547,1166700
2021-10-22,73.27999877929688,74.37000274658203,73.01000213623047,74.0999984741211,73.68418884277344,2038100
2021-10-25,74.5,74.5,73.2300033569336,73.80000305175781,73.38587951660156,1760100
2021-10-26,74.02999877929688,74.29000091552734,72.88999938964844,72.94000244140625,72.53070831298828,1139200
2021-10-27,73.58999633789062,73.93000030517578,72.72000122070312,72.80999755859375,72.40142822265625,1446200
2021-10-28,72.83999633789062,73.83999633789062,72.83999633789062,73.77999877929688,73.3659896850586,1760600
2021-10-29,75.0,78.16999816894531,72.69999694824219,72.93000030517578,72.52075958251953,2520600
2021-11-01,73.61000061035156,73.98999786376953,72.23999786376953,73.13999938964844,72.72958374023438,1864100
2021-11-02,73.2699966430664,73.68000030517578,72.73999786376953,72.77999877929688,72.37159729003906,1375200
2021-11-03,72.68000030517578,74.63999938964844,72.68000030517578,74.06999969482422,73.65436553955078,1491700
2021-11-04,73.8499984741211,73.8499984741211,71.51000213623047,71.94000244140625,71.53631591796875,1635200
2021-11-05,72.55999755859375,72.91000366210938,71.2300033569336,71.83000183105469,71.42693328857422,1640000
2021-11-08,72.30999755859375,72.31999969482422,70.69999694824219,71.48999786376953,71.08883666992188,1461800
2021-11-09,71.18000030517578,72.27999877929688,71.1500015258789,72.16999816894531,71.76502227783203,1483300
2021-11-10,72.05000305175781,72.94000244140625,71.95999908447266,72.48999786376953,72.0832290649414,1424300
2021-11-11,72.48999786376953,73.4800033569336,72.08000183105469,73.18000030517578,72.76935577392578,1145100
2021-11-12,73.0,73.38999938964844,71.66999816894531,71.75,71.34738159179688,1515900
2021-11-15,72.0999984741211,72.72000122070312,71.62000274658203,72.33000183105469,71.92412567138672,1122500
2021-11-16,72.68000030517578,72.97000122070312,71.19000244140625,71.2699966430664,70.87007141113281,1881200
2021-11-17,71.08999633789062,71.80000305175781,70.83000183105469,71.11000061035156,70.71097564697266,1713300
2021-11-18,71.05999755859375,71.38999938964844,70.29000091552734,70.5,70.1043930053711,1735400
2021-11-19,69.79000091552734,70.48999786376953,69.4000015258789,69.68000030517578,69.28899383544922,2086500
2021-11-22,70.05999755859375,71.41000366210938,69.83000183105469,70.62999725341797,70.2336654663086,1490400
2021-11-23,71.25,72.5999984741211,71.04000091552734,72.5,72.09317016601562,1741600
2021-11-24,72.25,72.58999633789062,71.44000244140625,71.5199966430664,71.11866760253906,1144500
2021-11-26,69.5,69.97000122070312,68.56999969482422,69.25,68.86141204833984,1512800
2021-11-29,70.02999877929688,70.22000122070312,68.55999755859375,68.61000061035156,68.2249984741211,1664300
2021-11-30,67.75,67.91999816894531,65.76000213623047,66.0999984741211,66.0999984741211,3631800
2021-12-01,67.12999725341797,68.12000274658203,64.86000061035156,64.97000122070312,64.97000122070312,1582100
2021-12-02,65.5199966430664,67.75,65.29000091552734,67.05999755859375,67.05999755859375,2063900
2021-12-03,67.01000213623047,67.70999908447266,66.11000061035156,66.63999938964844,66.63999938964844,1760400