Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,48.400001525878906,48.79999923706055,48.06999969482422,48.4900016784668,46.26776885986328,16196800
2020-07-27,48.18000030517578,48.5099983215332,48.18000030517578,48.47999954223633,46.25822830200195,17346500
2020-07-28,48.34000015258789,49.279998779296875,48.099998474121094,48.18000030517578,45.971981048583984,13872700
2020-07-29,48.13999938964844,48.5,47.81999969482422,48.02000045776367,45.81930923461914,13758100
2020-07-30,47.66999816894531,48.22999954223633,47.20000076293945,47.689998626708984,45.504432678222656,17276500
2020-07-31,47.439998626708984,47.77000045776367,46.72999954223633,47.2400016784668,45.07505798339844,14849200
2020-08-03,47.13999938964844,47.36000061035156,46.22999954223633,46.29999923706055,44.17813491821289,14137500
2020-08-04,46.290000915527344,46.86000061035156,46.220001220703125,46.689998626708984,44.550262451171875,11717200
2020-08-05,46.900001525878906,47.27000045776367,46.810001373291016,47.220001220703125,45.055973052978516,10498700
2020-08-06,46.65999984741211,47.529998779296875,46.599998474121094,47.47999954223633,45.30406188964844,10745000
2020-08-07,47.470001220703125,48.08000183105469,47.209999084472656,47.79999923706055,45.60939407348633,11669700
2020-08-10,48.060001373291016,48.279998779296875,47.65999984741211,47.720001220703125,45.53306198120117,11888000
2020-08-11,48.459999084472656,48.650001525878906,47.70000076293945,47.93000030517578,45.73343276977539,16531600
2020-08-12,48.29999923706055,48.689998626708984,48.119998931884766,48.43000030517578,46.21052169799805,9562200
2020-08-13,48.2599983215332,48.72999954223633,48.060001373291016,48.380001068115234,46.162811279296875,9882900
2020-08-14,48.34000015258789,48.689998626708984,48.029998779296875,48.45000076293945,46.22960662841797,10075800
2020-08-17,48.31999969482422,48.75,48.20000076293945,48.209999084472656,46.0005989074707,9102400
2020-08-18,48.20000076293945,48.5,47.959999084472656,48.41999816894531,46.20097351074219,9829000
2020-08-19,48.119998931884766,48.380001068115234,47.220001220703125,47.369998931884766,45.199100494384766,17371000
2020-08-20,47.27000045776367,47.599998474121094,47.09000015258789,47.349998474121094,45.18001174926758,11308700
2020-08-21,47.34000015258789,47.5,46.970001220703125,47.279998779296875,45.11322021484375,14734100
2020-08-24,47.43000030517578,47.97999954223633,47.18000030517578,47.970001220703125,45.771602630615234,9257700
2020-08-25,48.0,48.04999923706055,47.650001525878906,47.90999984741211,45.71435546875,7827800
2020-08-26,47.7599983215332,48.18000030517578,47.470001220703125,48.15999984741211,45.95289611816406,10124200
2020-08-27,48.25,48.81999969482422,48.20000076293945,48.22999954223633,46.01968765258789,10931600
2020-08-28,48.75,49.849998474121094,48.529998779296875,49.83000183105469,47.54636001586914,16420300
2020-08-31,49.79999923706055,50.06999969482422,49.349998474121094,49.529998779296875,47.26010513305664,18510800
2020-09-01,49.310001373291016,49.349998474121094,48.83000183105469,49.119998931884766,46.868892669677734,12588400
2020-09-02,49.36000061035156,51.36000061035156,49.36000061035156,51.189998626708984,48.84403610229492,26332600
2020-09-03,51.400001525878906,52.13999938964844,50.099998474121094,50.47999954223633,48.16657257080078,22289400
2020-09-04,50.939998626708984,51.470001220703125,50.279998779296875,51.040000915527344,48.700904846191406,21019500
2020-09-08,50.93000030517578,51.040000915527344,49.36000061035156,49.810001373291016,47.52728271484375,17776700
2020-09-09,49.599998474121094,50.7599983215332,49.54999923706055,50.189998626708984,47.88985824584961,15252300
2020-09-10,50.349998474121094,50.68000030517578,49.95000076293945,50.0,47.70856857299805,15439500
2020-09-11,50.400001525878906,51.20000076293945,50.099998474121094,51.060001373291016,48.719993591308594,18272300
2020-09-14,50.970001220703125,51.22999954223633,50.56999969482422,50.709999084472656,48.77770233154297,10911700
2020-09-15,51.0,51.380001068115234,50.84000015258789,51.04999923706055,49.1047477722168,12838400
2020-09-16,50.95000076293945,51.45000076293945,50.7400016784668,50.790000915527344,48.85466003417969,15353900
2020-09-17,50.220001220703125,50.630001068115234,49.939998626708984,50.54999923706055,48.62379837036133,13287100
2020-09-18,50.75,51.15999984741211,50.209999084472656,50.45000076293945,48.52761459350586,23816600
2020-09-21,49.75,50.02000045776367,48.61000061035156,49.09000015258789,47.21943283081055,17514800
2020-09-22,49.11000061035156,50.040000915527344,49.06999969482422,49.65999984741211,47.76771545410156,13034600
2020-09-23,49.72999954223633,49.91999816894531,48.16999816894531,48.209999084472656,46.372962951660156,17121200
2020-09-24,48.209999084472656,49.099998474121094,47.560001373291016,48.70000076293945,46.844295501708984,16788100
2020-09-25,48.20000076293945,48.7599983215332,47.97999954223633,48.720001220703125,46.86353302001953,12603400
2020-09-28,49.310001373291016,49.709999084472656,49.13999938964844,49.279998779296875,47.40219497680664,11215700
2020-09-29,49.38999938964844,49.560001373291016,48.90999984741211,48.91999816894531,47.055912017822266,12426600
2020-09-30,49.27000045776367,49.619998931884766,48.88999938964844,49.369998931884766,47.48876190185547,15755900
2020-10-01,49.439998626708984,49.65999984741211,48.59000015258789,49.18000030517578,47.30600357055664,17577300
2020-10-02,48.7599983215332,49.58000183105469,48.54999923706055,49.36000061035156,47.47914505004883,13610100
2020-10-05,49.43000030517578,49.54999923706055,49.119998931884766,49.380001068115234,47.49838638305664,10628700
2020-10-06,49.54999923706055,49.72999954223633,48.83000183105469,48.939998626708984,47.07515335083008,10077400
2020-10-07,49.02000045776367,49.7599983215332,48.95000076293945,49.560001373291016,47.67152786254883,10135600
2020-10-08,49.709999084472656,50.540000915527344,49.540000915527344,50.459999084472656,48.537227630615234,12143900
2020-10-09,50.66999816894531,51.22999954223633,50.599998474121094,50.810001373291016,48.87389373779297,11407800
2020-10-12,50.84000015258789,51.529998779296875,50.83000183105469,51.09000015258789,49.14322280883789,11386500
2020-10-13,50.9900016784668,50.9900016784668,49.900001525878906,50.220001220703125,48.30637741088867,14365300
2020-10-14,50.04999923706055,50.4900016784668,49.650001525878906,50.119998931884766,48.21018981933594,10582100
2020-10-15,49.400001525878906,50.130001068115234,49.29999923706055,49.9900016784668,48.08514404296875,9961700
2020-10-16,49.9900016784668,50.349998474121094,49.869998931884766,50.029998779296875,48.123619079589844,13569800
2020-10-19,50.029998779296875,50.47999954223633,49.459999084472656,49.619998931884766,47.7292366027832,9930400
2020-10-20,49.88999938964844,50.619998931884766,49.790000915527344,50.25,48.33523941040039,10970700
2020-10-21,49.959999084472656,50.43000030517578,49.77000045776367,49.9900016784668,48.08514404296875,12517400
2020-10-22,51.16999816894531,51.20000076293945,50.380001068115234,50.68000030517578,48.74884796142578,20189200
2020-10-23,51.0,51.18000030517578,50.470001220703125,50.52000045776367,48.59494400024414,13491300
2020-10-26,50.34000015258789,50.5099983215332,49.20000076293945,49.79999923706055,47.902381896972656,14696400
2020-10-27,49.810001373291016,50.290000915527344,49.54999923706055,49.900001525878906,47.99857711791992,13892100
2020-10-28,49.0,49.150001525878906,47.779998779296875,47.959999084472656,46.13249206542969,19886200
2020-10-29,47.72999954223633,48.47999954223633,47.29999923706055,48.02000045776367,46.190208435058594,15369900
2020-10-30,47.810001373291016,48.119998931884766,47.369998931884766,48.060001373291016,46.22868728637695,15804000
2020-11-02,48.75,48.95000076293945,48.2400016784668,48.619998931884766,46.76734161376953,15156100
2020-11-03,49.220001220703125,49.959999084472656,49.0,49.349998474121094,47.46952819824219,15285100
2020-11-04,49.43000030517578,50.209999084472656,49.08000183105469,49.16999816894531,47.29638671875,12930800
2020-11-05,49.7599983215332,50.209999084472656,49.34000015258789,49.439998626708984,47.55609893798828,12452400
2020-11-06,49.650001525878906,49.9900016784668,49.25,49.45000076293945,47.56571960449219,9294900
2020-11-09,52.5,53.2599983215332,52.06999969482422,52.56999969482422,50.566829681396484,33442000
2020-11-10,52.56999969482422,54.279998779296875,52.45000076293945,53.97999954223633,51.92310333251953,29706700
2020-11-11,53.93000030517578,54.29999923706055,53.33000183105469,53.58000183105469,51.538352966308594,17399900
2020-11-12,53.04999923706055,53.209999084472656,52.61000061035156,53.0099983215332,50.99005889892578,15024400
2020-11-13,53.25,53.5,52.88999938964844,53.45000076293945,51.413299560546875,12447900
2020-11-16,54.5,54.619998931884766,53.279998779296875,53.849998474121094,51.79805374145508,14908200
2020-11-17,53.65999984741211,53.75,53.029998779296875,53.68000030517578,51.63453674316406,14248400
2020-11-18,53.75,54.02000045776367,52.560001373291016,52.61000061035156,50.605308532714844,15278200
2020-11-19,52.4900016784668,53.22999954223633,51.95000076293945,53.130001068115234,51.10549545288086,17189500
2020-11-20,53.189998626708984,53.25,52.59000015258789,52.66999816894531,50.66301727294922,15645600
2020-11-23,52.95000076293945,53.16999816894531,52.20000076293945,52.68000030517578,50.672637939453125,13191900
2020-11-24,53.13999938964844,53.59000015258789,53.02000045776367,53.220001220703125,51.19206619262695,13827600
2020-11-25,53.06999969482422,53.279998779296875,52.790000915527344,52.93000030517578,50.91311264038086,10194800
2020-11-27,53.11000061035156,53.189998626708984,52.61000061035156,52.70000076293945,50.6918830871582,8499300
2020-11-30,52.09000015258789,52.189998626708984,51.08000183105469,51.599998474121094,50.0229606628418,43203600
2020-12-01,52.13999938964844,52.33000183105469,51.790000915527344,52.040000915527344,50.44951629638672,18968800
2020-12-02,51.900001525878906,52.130001068115234,51.63999938964844,52.11000061035156,50.51737976074219,14913100
2020-12-03,51.900001525878906,52.939998626708984,51.900001525878906,52.779998779296875,51.166900634765625,17318900
2020-12-04,52.779998779296875,53.869998931884766,52.7599983215332,53.849998474121094,52.20419692993164,18122400
2020-12-07,53.7599983215332,53.779998779296875,52.70000076293945,52.9900016784668,51.3704833984375,16210900
2020-12-08,52.939998626708984,53.47999954223633,52.790000915527344,53.18000030517578,51.5546760559082,12485800
2020-12-09,53.369998931884766,53.599998474121094,53.0,53.33000183105469,51.70009231567383,11508400
2020-12-10,53.400001525878906,53.5099983215332,52.97999954223633,53.04999923706055,51.42864990234375,12097300
2020-12-11,52.79999923706055,53.540000915527344,52.779998779296875,53.349998474121094,51.719482421875,10638100
2020-12-14,53.650001525878906,53.84000015258789,53.18000030517578,53.27000045776367,51.64192581176758,22292000
2020-12-15,53.790000915527344,54.220001220703125,53.599998474121094,53.84000015258789,52.19450759887695,16193700
2020-12-16,53.599998474121094,53.79999923706055,52.939998626708984,53.060001373291016,51.43834686279297,15679600
2020-12-17,53.29999923706055,53.709999084472656,53.150001525878906,53.27000045776367,51.64192581176758,12677300
2020-12-18,53.08000183105469,53.84000015258789,52.619998931884766,53.7400016784668,52.097564697265625,35480100
2020-12-21,52.68000030517578,53.0,51.97999954223633,52.810001373291016,51.19599151611328,14926600
2020-12-22,52.810001373291016,53.18000030517578,52.38999938964844,52.7599983215332,51.14751052856445,9689500
2020-12-23,52.95000076293945,53.38999938964844,52.939998626708984,53.08000183105469,51.457733154296875,7040300
2020-12-24,53.02000045776367,53.54999923706055,53.02000045776367,53.439998626708984,51.80672836303711,3265500
2020-12-28,53.849998474121094,54.439998626708984,53.72999954223633,54.15999984741211,52.50472640991211,9020500
2020-12-29,54.45000076293945,54.4900016784668,54.02000045776367,54.130001068115234,52.47564697265625,8320600
2020-12-30,54.04999923706055,54.630001068115234,54.029998779296875,54.439998626708984,52.77616882324219,8142700
2020-12-31,54.45000076293945,54.93000030517578,54.27000045776367,54.84000015258789,53.1639404296875,8495000
2021-01-04,54.27000045776367,54.630001068115234,52.029998779296875,52.7599983215332,51.14751052856445,25611100
2021-01-05,52.33000183105469,52.619998931884766,52.029998779296875,52.18000030517578,50.58523941040039,20323800
2021-01-06,51.970001220703125,52.02000045776367,50.189998626708984,50.52000045776367,48.97597122192383,38724500
2021-01-07,50.09000015258789,50.2599983215332,49.52000045776367,49.959999084472656,48.43309020996094,53225700
2021-01-08,50.029998779296875,51.130001068115234,49.84000015258789,51.08000183105469,49.518863677978516,29674000
2021-01-11,50.619998931884766,50.86000061035156,49.95000076293945,50.20000076293945,48.66575241088867,19304400
2021-01-12,50.040000915527344,50.369998931884766,49.7599983215332,50.11000061035156,48.5785026550293,18538700
2021-01-13,49.97999954223633,50.36000061035156,49.95000076293945,50.15999984741211,48.626976013183594,18864100
2021-01-14,50.15999984741211,50.18000030517578,49.220001220703125,49.22999954223633,47.725399017333984,34303600
2021-01-15,49.15999984741211,49.18000030517578,48.529998779296875,48.70000076293945,47.21159744262695,24366800
2021-01-19,48.7400016784668,49.040000915527344,48.2400016784668,48.5099983215332,47.02740478515625,29114500
2021-01-20,48.540000915527344,48.81999969482422,48.310001373291016,48.68000030517578,47.19221115112305,23115800
2021-01-21,48.779998779296875,49.09000015258789,48.459999084472656,48.95000076293945,47.453956604003906,19702500
2021-01-22,48.810001373291016,48.939998626708984,48.4900016784668,48.4900016784668,47.008018493652344,15400300
2021-01-25,48.41999816894531,48.84000015258789,48.2400016784668,48.779998779296875,47.28915023803711,16604200
2021-01-26,48.90999984741211,49.400001525878906,48.61000061035156,49.290000915527344,47.7835693359375,12922600
2021-01-27,48.88999938964844,49.31999969482422,48.22999954223633,48.529998779296875,47.04679489135742,21242400
2021-01-28,48.689998626708984,49.5,48.61000061035156,49.150001525878906,47.64784622192383,17498900
2021-01-29,49.029998779296875,49.119998931884766,48.11000061035156,48.150001525878906,46.67840576171875,18670300
2021-02-01,48.27000045776367,48.689998626708984,48.18000030517578,48.47999954223633,46.99831771850586,12183600
2021-02-02,48.79999923706055,49.349998474121094,48.630001068115234,48.959999084472656,47.46364974975586,13319800
2021-02-03,48.95000076293945,49.09000015258789,48.66999816894531,48.77000045776367,47.279457092285156,12274100
2021-02-04,48.959999084472656,49.06999969482422,48.650001525878906,49.0099983215332,47.51211929321289,20597400
2021-02-05,49.5,49.779998779296875,49.27000045776367,49.650001525878906,48.13256072998047,12742000
2021-02-08,49.959999084472656,50.16999816894531,49.4900016784668,49.91999816894531,48.39431381225586,17833200
2021-02-09,49.849998474121094,50.02000045776367,49.630001068115234,49.70000076293945,48.181034088134766,14592900
2021-02-10,50.40999984741211,50.58000183105469,49.529998779296875,49.599998474121094,48.08408737182617,22965400
2021-02-11,49.810001373291016,50.59000015258789,49.79999923706055,50.29999923706055,48.7626953125,21928600
2021-02-12,50.56999969482422,50.849998474121094,50.38999938964844,50.689998626708984,49.140777587890625,13137100
2021-02-16,50.619998931884766,50.720001220703125,50.15999984741211,50.27000045776367,48.73361587524414,15093400
2021-02-17,50.0,50.4900016784668,49.88999938964844,50.130001068115234,48.59789276123047,12794300
2021-02-18,50.15999984741211,50.849998474121094,50.029998779296875,50.77000045776367,49.21833038330078,12747100
2021-02-19,50.790000915527344,50.83000183105469,49.970001220703125,50.11000061035156,48.5785026550293,15968800
2021-02-22,49.849998474121094,50.880001068115234,49.66999816894531,50.630001068115234,49.082611083984375,14370900
2021-02-23,51.0,51.5099983215332,50.41999816894531,50.540000915527344,48.995365142822266,16222300
2021-02-24,50.38999938964844,50.900001525878906,50.130001068115234,50.709999084472656,49.16016387939453,14442000
2021-02-25,50.470001220703125,50.75,49.97999954223633,50.16999816894531,48.63666534423828,14211100
2021-02-26,50.20000076293945,50.209999084472656,48.970001220703125,48.9900016784668,47.49273681640625,23638400
2021-03-01,49.439998626708984,50.439998626708984,49.400001525878906,49.900001525878906,48.37492752075195,13901200
2021-03-02,49.84000015258789,50.560001373291016,49.70000076293945,50.099998474121094,48.568809509277344,11755100
2021-03-03,49.720001220703125,50.560001373291016,49.709999084472656,49.97999954223633,48.452476501464844,15410700
2021-03-04,50.310001373291016,51.09000015258789,49.619998931884766,49.939998626708984,48.4136962890625,22036400
2021-03-05,50.04999923706055,50.95000076293945,49.900001525878906,50.790000915527344,49.23772430419922,21310800
2021-03-08,51.470001220703125,52.4900016784668,51.15999984741211,51.63999938964844,50.061744689941406,25084900
2021-03-09,51.720001220703125,51.880001068115234,50.81999969482422,50.86000061035156,49.30558395385742,23082700
2021-03-10,51.18000030517578,51.630001068115234,50.720001220703125,51.439998626708984,49.86785125732422,21331600
2021-03-11,51.40999984741211,51.43000030517578,50.810001373291016,50.880001068115234,49.32497024536133,17417700
2021-03-12,50.59000015258789,50.68000030517578,50.20000076293945,50.36000061035156,49.22722244262695,17598600
2021-03-15,50.5,51.119998931884766,50.470001220703125,51.029998779296875,49.88214874267578,13411900
2021-03-16,51.20000076293945,51.52000045776367,51.040000915527344,51.220001220703125,50.067874908447266,14214200
2021-03-17,51.25,51.619998931884766,51.150001525878906,51.2400016784668,50.08742904663086,17502700
2021-03-18,51.060001373291016,51.189998626708984,50.4900016784668,50.56999969482422,49.4324951171875,18007300
2021-03-19,50.459999084472656,51.08000183105469,50.16999816894531,50.810001373291016,49.66709518432617,67845700
2021-03-22,50.31999969482422,51.08000183105469,50.31999969482422,51.0,49.85282516479492,17911400
2021-03-23,50.9900016784668,51.650001525878906,50.83000183105469,51.38999938964844,50.23405075073242,16936700
2021-03-24,51.16999816894531,51.88999938964844,51.150001525878906,51.52000045776367,50.36112594604492,14997400
2021-03-25,51.70000076293945,52.060001373291016,51.16999816894531,52.02000045776367,50.849876403808594,17091900
2021-03-26,52.13999938964844,53.11000061035156,51.7599983215332,53.040000915527344,51.84693908691406,17126700
2021-03-29,52.72999954223633,53.939998626708984,52.709999084472656,53.849998474121094,52.63871383666992,17514100
2021-03-30,53.75,53.790000915527344,52.93000030517578,53.150001525878906,51.954463958740234,14871800
2021-03-31,53.029998779296875,53.16999816894531,52.5,52.709999084472656,51.52436065673828,15826500
2021-04-01,52.959999084472656,53.150001525878906,52.459999084472656,52.5099983215332,51.328857421875,15834700
2021-04-05,52.349998474121094,53.220001220703125,52.290000915527344,52.810001373291016,51.62211227416992,16368700
2021-04-06,53.040000915527344,53.650001525878906,52.900001525878906,53.189998626708984,51.993560791015625,15614300
2021-04-07,53.279998779296875,53.5,53.119998931884766,53.279998779296875,52.081539154052734,10062700
2021-04-08,53.16999816894531,53.380001068115234,52.970001220703125,53.119998931884766,51.92513656616211,9695600
2021-04-09,53.16999816894531,53.279998779296875,52.810001373291016,53.18000030517578,51.983787536621094,10828200
2021-04-12,53.33000183105469,53.54999923706055,53.099998474121094,53.349998474121094,52.14996337890625,8565300
2021-04-13,53.040000915527344,53.290000915527344,52.810001373291016,53.09000015258789,51.89581298828125,11071700
2021-04-14,52.97999954223633,53.189998626708984,52.650001525878906,53.08000183105469,51.88603591918945,9787600
2021-04-15,53.130001068115234,53.65999984741211,53.119998931884766,53.33000183105469,52.13041687011719,13078100
2021-04-16,53.7400016784668,53.79999923706055,53.380001068115234,53.68000030517578,52.47254180908203,17974100
2021-04-19,54.0,54.36000061035156,53.29999923706055,54.0,52.785343170166016,19352900
2021-04-20,53.84000015258789,54.59000015258789,53.810001373291016,54.16999816894531,52.951515197753906,14419200
2021-04-21,54.2400016784668,54.7400016784668,54.2400016784668,54.61000061035156,53.381622314453125,13866500
2021-04-22,54.470001220703125,54.869998931884766,54.31999969482422,54.439998626708984,53.21544647216797,12558900
2021-04-23,54.400001525878906,54.59000015258789,54.16999816894531,54.470001220703125,53.24477005004883,9020500
2021-04-26,54.470001220703125,54.5099983215332,53.58000183105469,53.65999984741211,52.4529914855957,11684600
2021-04-27,53.560001373291016,53.70000076293945,53.31999969482422,53.58000183105469,52.374794006347656,9852400
2021-04-28,53.97999954223633,54.04999923706055,53.439998626708984,53.59000015258789,52.38456344604492,10868100
2021-04-29,53.540000915527344,54.36000061035156,53.43000030517578,54.2599983215332,53.039493560791016,15391000
2021-04-30,54.25,54.27000045776367,53.689998626708984,53.97999954223633,52.76579284667969,14912600
2021-05-03,54.27000045776367,54.79999923706055,54.15999984741211,54.47999954223633,53.254547119140625,10417900
2021-05-04,54.56999969482422,54.619998931884766,53.939998626708984,54.13999938964844,52.92219161987305,14151000
2021-05-05,54.13999938964844,54.2400016784668,53.709999084472656,54.0,52.785343170166016,9665900
2021-05-06,54.119998931884766,54.61000061035156,54.04999923706055,54.540000915527344,53.31319808959961,11572700
2021-05-07,54.439998626708984,54.77000045776367,54.15999984741211,54.5099983215332,53.283870697021484,10637500
2021-05-10,54.880001068115234,55.5,54.83000183105469,54.90999984741211,53.67487335205078,15545800
2021-05-11,55.029998779296875,55.13999938964844,54.04999923706055,54.31999969482422,53.09814453125,12986700
2021-05-12,54.36000061035156,54.560001373291016,53.880001068115234,54.040000915527344,52.82444763183594,15836500
2021-05-13,53.970001220703125,54.779998779296875,53.83000183105469,54.5099983215332,53.283870697021484,15475800
2021-05-14,54.900001525878906,55.099998474121094,54.689998626708984,54.72999954223633,53.49892044067383,11725300
2021-05-17,54.84000015258789,55.02000045776367,54.5,54.63999938964844,53.41094207763672,12119800
2021-05-18,54.38999938964844,54.560001373291016,54.099998474121094,54.34000015258789,53.11769485473633,13232500
2021-05-19,54.119998931884766,54.18000030517578,53.61000061035156,54.16999816894531,52.951515197753906,15126100
2021-05-20,54.119998931884766,54.79999923706055,54.119998931884766,54.650001525878906,53.42072296142578,10948400
2021-05-21,54.79999923706055,55.119998931884766,54.220001220703125,54.619998931884766,53.391395568847656,16033200
2021-05-24,54.630001068115234,54.93000030517578,54.4900016784668,54.79999923706055,53.56734848022461,10326100
2021-05-25,54.81999969482422,54.81999969482422,54.349998474121094,54.790000915527344,53.55757522583008,11916500
2021-05-26,54.97999954223633,55.04999923706055,54.59000015258789,55.029998779296875,53.79217529296875,16064300
2021-05-27,55.209999084472656,55.56999969482422,54.779998779296875,55.4900016784668,54.2418327331543,59109600
2021-05-28,55.349998474121094,55.709999084472656,55.20000076293945,55.290000915527344,54.04632568359375,17011600
2021-06-01,55.34000015258789,55.650001525878906,55.099998474121094,55.279998779296875,54.03654861450195,13304000
2021-06-02,55.5,55.560001373291016,55.2599983215332,55.5,54.2515983581543,11328500
2021-06-03,55.18000030517578,55.7400016784668,55.099998474121094,55.63999938964844,54.388450622558594,17364300
2021-06-04,55.900001525878906,56.47999954223633,55.779998779296875,56.2400016784668,54.97496032714844,18935100
2021-06-07,56.310001373291016,56.34000015258789,55.810001373291016,56.040000915527344,54.779457092285156,14010800
2021-06-08,56.25,56.25,55.54999923706055,55.650001525878906,54.398231506347656,10968300
2021-06-09,55.75,55.91999816894531,55.47999954223633,55.47999954223633,54.232051849365234,9838800
2021-06-10,55.90999984741211,56.119998931884766,55.7599983215332,55.90999984741211,54.65237808227539,12444400
2021-06-11,55.9900016784668,56.209999084472656,55.65999984741211,56.15999984741211,54.89675521850586,11825800
2021-06-14,55.689998626708984,55.709999084472656,55.20000076293945,55.54999923706055,54.709632873535156,9710800
2021-06-15,55.779998779296875,55.790000915527344,55.189998626708984,55.40999984741211,54.57175064086914,11154200
2021-06-16,55.439998626708984,55.459999084472656,54.63999938964844,54.66999816894531,53.84294509887695,15211700
2021-06-17,54.66999816894531,55.150001525878906,54.650001525878906,54.95000076293945,54.118709564208984,10658400
2021-06-18,54.5099983215332,54.619998931884766,53.720001220703125,53.77000045776367,52.95655822753906,31445600
2021-06-21,54.220001220703125,54.43000030517578,54.0,54.36000061035156,53.537635803222656,14404300
2021-06-22,54.34000015258789,54.849998474121094,54.2599983215332,54.560001373291016,53.73461151123047,13072800
2021-06-23,54.560001373291016,54.599998474121094,54.11000061035156,54.119998931884766,53.30126190185547,12339200
2021-06-24,54.2599983215332,54.41999816894531,54.0,54.38999938964844,53.56718063354492,11488400
2021-06-25,54.2400016784668,54.470001220703125,54.0099983215332,54.31999969482422,53.49824142456055,18880300
2021-06-28,54.25,54.369998931884766,54.0,54.2599983215332,53.43914794921875,10556900
2021-06-29,54.130001068115234,54.34000015258789,53.720001220703125,53.86000061035156,53.04520034790039,12300900
2021-06-30,53.79999923706055,54.18000030517578,53.75,54.11000061035156,53.29141616821289,14614200
2021-07-01,54.34000015258789,54.47999954223633,53.86000061035156,53.959999084472656,53.14368438720703,13214700
2021-07-02,54.0,54.45000076293945,54.0,54.18000030517578,53.360355377197266,10604600
2021-07-06,53.9900016784668,54.09000015258789,53.54999923706055,53.880001068115234,53.06489562988281,15278200
2021-07-07,53.720001220703125,54.380001068115234,53.720001220703125,54.31999969482422,53.49824142456055,14377700
2021-07-08,54.0099983215332,54.16999816894531,53.7400016784668,54.130001068115234,53.31111526489258,11943900
2021-07-09,54.25,54.52000045776367,54.18000030517578,54.459999084472656,53.6361198425293,10847000
2021-07-12,54.31999969482422,54.599998474121094,54.27000045776367,54.47999954223633,53.655818939208984,15107600
2021-07-13,54.95000076293945,55.29999923706055,54.75,55.02000045776367,54.187652587890625,15170800
2021-07-14,55.02000045776367,56.349998474121094,54.959999084472656,56.2599983215332,55.40888977050781,22002700
2021-07-15,56.2400016784668,56.470001220703125,55.90999984741211,56.439998626708984,55.58616638183594,15068200
2021-07-16,56.459999084472656,56.68000030517578,56.2599983215332,56.400001525878906,55.546775817871094,14860500
2021-07-19,56.08000183105469,56.349998474121094,55.15999984741211,55.72999954223633,54.88690948486328,19527000
2021-07-20,55.72999954223633,56.33000183105469,55.52000045776367,55.83000183105469,54.98539733886719,16257900
2021-07-21,57.33000183105469,57.560001373291016,56.43000030517578,56.54999923706055,55.69450378417969,20918200
2021-07-22,56.619998931884766,56.7400016784668,56.04999923706055,56.470001220703125,55.61571502685547,13402700
2021-07-23,56.59000015258789,57.33000183105469,56.45000076293945,57.0099983215332,56.14754104614258,12144000
2021-07-26,56.88999938964844,57.119998931884766,56.560001373291016,57.060001373291016,56.19679260253906,8681100
2021-07-27,57.11000061035156,57.540000915527344,56.91999816894531,57.2599983215332,56.393760681152344,12794400
2021-07-28,56.9900016784668,57.15999984741211,56.630001068115234,56.7400016784668,55.881629943847656,9858000
2021-07-29,57.06999969482422,57.25,56.86000061035156,57.04999923706055,56.18693923950195,9599100
2021-07-30,57.150001525878906,57.25,56.900001525878906,57.029998779296875,56.167240142822266,11727000
2021-08-02,57.20000076293945,57.2400016784668,56.709999084472656,56.880001068115234,56.01951217651367,9778000
2021-08-03,57.0,57.0,56.75,56.91999816894531,56.05890655517578,8825500
2021-08-04,56.75,56.95000076293945,56.0099983215332,56.099998474121094,55.25130844116211,11888400
2021-08-05,56.439998626708984,56.59000015258789,56.290000915527344,56.5,55.645259857177734,9806800
2021-08-06,56.599998474121094,56.7400016784668,56.439998626708984,56.63999938964844,55.78314208984375,10407900
2021-08-09,56.79999923706055,56.880001068115234,56.43000030517578,56.650001525878906,55.79299545288086,8859900
2021-08-10,56.84000015258789,57.16999816894531,56.65999984741211,56.79999923706055,55.94071960449219,10906900
2021-08-11,56.88999938964844,57.18000030517578,56.709999084472656,56.72999954223633,55.87178039550781,8370700
2021-08-12,56.72999954223633,56.97999954223633,56.72999954223633,56.84000015258789,55.9801139831543,6169200
2021-08-13,56.810001373291016,57.29999923706055,56.77000045776367,57.22999954223633,56.364219665527344,7713600
2021-08-16,57.20000076293945,57.4900016784668,57.029998779296875,57.47999954223633,56.61043167114258,7972000
2021-08-17,57.459999084472656,57.560001373291016,57.0099983215332,57.279998779296875,56.41345977783203,10346400
2021-08-18,57.189998626708984,57.22999954223633,56.41999816894531,56.5,55.645259857177734,13873700
2021-08-19,56.060001373291016,56.97999954223633,55.95000076293945,56.86000061035156,55.999813079833984,9223700
2021-08-20,56.84000015258789,57.029998779296875,56.58000183105469,56.63999938964844,55.78314208984375,10541000
2021-08-23,56.66999816894531,56.75,56.380001068115234,56.439998626708984,55.58616638183594,8912800
2021-08-24,56.63999938964844,56.63999938964844,55.900001525878906,56.0099983215332,55.16267395019531,12067200
2021-08-25,56.060001373291016,56.16999816894531,55.72999954223633,56.06999969482422,55.22176742553711,11270700
2021-08-26,55.95000076293945,55.97999954223633,55.5099983215332,55.540000915527344,54.69978332519531,10331500
2021-08-27,55.65999984741211,55.790000915527344,55.45000076293945,55.650001525878906,54.80812072753906,8842200
2021-08-30,55.689998626708984,56.20000076293945,55.63999938964844,56.18000030517578,55.330101013183594,10034700
2021-08-31,56.15999984741211,56.52000045776367,56.0,56.310001373291016,55.45813751220703,14185700
2021-09-01,56.380001068115234,56.79999923706055,56.279998779296875,56.689998626708984,55.8323860168457,9518900
2021-09-02,56.77000045776367,57.029998779296875,56.40999984741211,56.77000045776367,55.91117858886719,11653200
2021-09-03,56.459999084472656,56.77000045776367,56.25,56.72999954223633,55.87178039550781,13220400
2021-09-07,56.599998474121094,56.689998626708984,55.5099983215332,55.66999816894531,54.827816009521484,20035300
2021-09-08,55.61000061035156,56.47999954223633,55.61000061035156,56.41999816894531,55.566471099853516,12040100
2021-09-09,56.18000030517578,56.41999816894531,55.79999923706055,55.86000061035156,55.01494216918945,12545400
2021-09-10,56.0099983215332,56.130001068115234,55.52000045776367,55.61000061035156,54.76872634887695,10569400
2021-09-13,55.7400016784668,56.400001525878906,55.7400016784668,56.06999969482422,55.22176742553711,20274300
2021-09-14,55.91999816894531,55.97999954223633,55.54999923706055,55.689998626708984,55.26145553588867,13918900
2021-09-15,55.68000030517578,56.0,55.41999816894531,55.880001068115234,55.44999694824219,15746000
2021-09-16,55.720001220703125,55.9900016784668,54.81999969482422,55.349998474121094,54.924072265625,17430400
2021-09-17,55.02000045776367,55.189998626708984,54.369998931884766,54.439998626708984,54.02107620239258,33370200
2021-09-20,54.11000061035156,54.400001525878906,53.72999954223633,54.060001373291016,53.64400100708008,27542500
2021-09-21,54.38999938964844,54.81999969482422,53.939998626708984,54.04999923706055,53.63407516479492,16418200
2021-09-22,54.5099983215332,54.560001373291016,54.060001373291016,54.130001068115234,53.713462829589844,12719700
2021-09-23,54.2599983215332,54.619998931884766,54.0,54.040000915527344,53.6241569519043,13836200
2021-09-24,54.0,54.2400016784668,53.86000061035156,53.88999938964844,53.47530746459961,9682200
2021-09-27,53.849998474121094,54.25,53.56999969482422,53.61000061035156,53.19746398925781,12429500
2021-09-28,53.459999084472656,53.459999084472656,52.43000030517578,52.63999938964844,52.234928131103516,19926100
2021-09-29,52.63999938964844,53.15999984741211,52.560001373291016,52.959999084472656,52.55246353149414,13941500
2021-09-30,53.16999816894531,53.33000183105469,52.43000030517578,52.470001220703125,52.06623840332031,17672000
2021-10-01,52.779998779296875,53.20000076293945,52.56999969482422,53.02000045776367,52.612003326416016,16277400
2021-10-04,53.060001373291016,53.529998779296875,52.400001525878906,52.9900016784668,52.582237243652344,18973400
2021-10-05,53.02000045776367,53.470001220703125,52.93000030517578,53.08000183105469,52.67154312133789,17173100
2021-10-06,52.77000045776367,53.77000045776367,52.5099983215332,53.709999084472656,53.29669189453125,21284500
2021-10-07,53.9900016784668,54.279998779296875,53.810001373291016,53.880001068115234,53.46538543701172,13774400
2021-10-08,54.0,54.38999938964844,53.900001525878906,54.119998931884766,53.70353698730469,13786000
2021-10-11,54.209999084472656,54.38999938964844,54.0099983215332,54.22999954223633,53.81269073486328,12378500
2021-10-12,54.41999816894531,54.83000183105469,54.220001220703125,54.22999954223633,53.81269073486328,19474400
2021-10-13,54.16999816894531,54.43000030517578,53.790000915527344,54.2400016784668,53.82261657714844,12143300
2021-10-14,54.38999938964844,54.810001373291016,54.310001373291016,54.61000061035156,54.18976974487305,13704000
2021-10-15,54.63999938964844,54.880001068115234,54.290000915527344,54.47999954223633,54.060768127441406,17867000
2021-10-18,54.349998474121094,54.38999938964844,53.86000061035156,53.939998626708984,53.52492141723633,15861800
2021-10-19,54.040000915527344,54.20000076293945,53.77000045776367,54.150001525878906,53.73331069946289,11068500
2021-10-20,54.18000030517578,54.7599983215332,54.11000061035156,54.630001068115234,54.20961380004883,12474800
2021-10-21,54.599998474121094,54.66999816894531,54.209999084472656,54.349998474121094,53.931766510009766,14388300
2021-10-22,54.38999938964844,54.529998779296875,54.06999969482422,54.45000076293945,54.031002044677734,12828600
2021-10-25,54.380001068115234,54.470001220703125,54.02000045776367,54.22999954223633,53.81269073486328,11855000
2021-10-26,54.31999969482422,54.58000183105469,54.22999954223633,54.470001220703125,54.050846099853516,12086700
2021-10-27,55.970001220703125,56.08000183105469,55.27000045776367,55.52000045776367,55.09276580810547,24019800
2021-10-28,55.75,56.11000061035156,55.619998931884766,56.040000915527344,55.6087646484375,15928000
2021-10-29,55.869998931884766,56.470001220703125,55.779998779296875,56.369998931884766,55.93622589111328,24460800
2021-11-01,56.38999938964844,56.400001525878906,55.900001525878906,56.16999816894531,55.737762451171875,11651100
2021-11-02,56.470001220703125,56.5,55.970001220703125,56.099998474121094,55.66830062866211,11498900
2021-11-03,56.0,56.33000183105469,55.779998779296875,56.290000915527344,55.856842041015625,10788300
2021-11-04,56.11000061035156,56.630001068115234,56.029998779296875,56.599998474121094,56.16445541381836,10820200
2021-11-05,56.84000015258789,57.15999984741211,56.59000015258789,56.84000015258789,56.40260696411133,12884200
2021-11-08,56.75,56.88999938964844,56.130001068115234,56.33000183105469,55.89653396606445,12828000
2021-11-09,56.40999984741211,56.52000045776367,56.09000015258789,56.4900016784668,56.055301666259766,10155800
2021-11-10,56.540000915527344,56.91999816894531,56.290000915527344,56.720001220703125,56.283531188964844,8813600
2021-11-11,56.83000183105469,56.880001068115234,56.56999969482422,56.7400016784668,56.30337905883789,7257700
2021-11-12,56.75,56.9900016784668,56.54999923706055,56.61000061035156,56.17437744140625,10161800
2021-11-15,56.529998779296875,56.68000030517578,56.27000045776367,56.619998931884766,56.18429946899414,10289200
2021-11-16,56.619998931884766,56.939998626708984,56.189998626708984,56.220001220703125,55.78738021850586,13756500
2021-11-17,56.040000915527344,56.04999923706055,55.650001525878906,55.90999984741211,55.47976303100586,13288700
2021-11-18,55.83000183105469,55.93000030517578,55.13999938964844,55.40999984741211,54.983612060546875,15380100
2021-11-19,55.439998626708984,55.4900016784668,54.900001525878906,55.130001068115234,54.70576858520508,15813700
2021-11-22,55.099998474121094,56.02000045776367,55.08000183105469,55.470001220703125,55.04315185546875,16905600
2021-11-23,55.65999984741211,56.11000061035156,55.5,55.880001068115234,55.44999694824219,13835900
2021-11-24,55.709999084472656,55.84000015258789,55.029998779296875,55.43000030517578,55.00345993041992,12598900
2021-11-26,54.59000015258789,54.75,53.58000183105469,53.72999954223633,53.3165397644043,14754300
2021-11-29,54.04999923706055,54.72999954223633,53.93000030517578,54.58000183105469,54.15999984741211,22712500
2021-11-30,53.599998474121094,53.630001068115234,52.439998626708984,52.45000076293945,52.45000076293945,30485200
2021-12-01,52.97999954223633,53.52000045776367,52.279998779296875,52.29999923706055,52.29999923706055,18719600
2021-12-02,52.599998474121094,53.34000015258789,52.5099983215332,53.06999969482422,53.06999969482422,17074200
2021-12-03,53.33000183105469,53.61000061035156,52.97999954223633,53.540000915527344,53.540000915527344,21062400