Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,15.720000267028809,15.84000015258789,15.3100004196167,15.399999618530273,14.782005310058594,4226600
2020-07-27,15.390000343322754,15.40999984741211,15.020000457763672,15.25,14.638026237487793,5329200
2020-07-28,15.130000114440918,15.380000114440918,15.130000114440918,15.199999809265137,14.590031623840332,3344000
2020-07-29,15.270000457763672,15.630000114440918,15.229999542236328,15.5600004196167,14.935585975646973,4142500
2020-07-30,15.380000114440918,15.479999542236328,15.140000343322754,15.420000076293945,14.801202774047852,3175300
2020-07-31,15.229999542236328,15.260000228881836,14.829999923706055,15.229999542236328,14.755666732788086,4080000
2020-08-03,15.220000267028809,15.220000267028809,14.949999809265137,15.119999885559082,14.649093627929688,3457000
2020-08-04,15.109999656677246,15.529999732971191,14.979999542236328,15.470000267028809,14.988191604614258,5566600
2020-08-05,15.600000381469727,15.670000076293945,15.210000038146973,15.399999618530273,14.920372009277344,6045100
2020-08-06,15.350000381469727,16.809999465942383,15.25,16.549999237060547,16.034557342529297,9526700
2020-08-07,16.43000030517578,17.299999237060547,16.3700008392334,17.15999984741211,16.62555694580078,8627800
2020-08-10,17.329999923706055,17.719999313354492,16.920000076293945,17.59000015258789,17.042165756225586,5848600
2020-08-11,17.729999542236328,17.860000610351562,16.959999084472656,16.979999542236328,16.451162338256836,5873700
2020-08-12,16.989999771118164,17.6299991607666,16.770000457763672,17.260000228881836,16.722444534301758,5144100
2020-08-13,17.290000915527344,17.989999771118164,17.15999984741211,17.790000915527344,17.235937118530273,7945700
2020-08-14,17.709999084472656,17.709999084472656,17.440000534057617,17.56999969482422,17.022790908813477,4269300
2020-08-17,17.600000381469727,17.799999237060547,17.489999771118164,17.670000076293945,17.119674682617188,4249500
2020-08-18,17.59000015258789,17.889999389648438,17.489999771118164,17.739999771118164,17.1874942779541,4635000
2020-08-19,17.739999771118164,17.969999313354492,17.579999923706055,17.6200008392334,17.071231842041016,2614800
2020-08-20,17.399999618530273,18.06999969482422,17.260000228881836,17.950000762939453,17.390954971313477,5172300
2020-08-21,18.0,18.15999984741211,17.81999969482422,18.020000457763672,17.458772659301758,5183400
2020-08-24,18.1200008392334,18.18000030517578,17.90999984741211,18.06999969482422,17.50721549987793,3912300
2020-08-25,18.170000076293945,18.170000076293945,17.649999618530273,17.889999389648438,17.332820892333984,2839400
2020-08-26,17.889999389648438,17.90999984741211,17.579999923706055,17.729999542236328,17.177804946899414,3181300
2020-08-27,17.780000686645508,18.010000228881836,17.700000762939453,17.90999984741211,17.35219955444336,3515400
2020-08-28,17.889999389648438,17.959999084472656,17.56999969482422,17.899999618530273,17.34250831604004,4775000
2020-08-31,17.93000030517578,17.989999771118164,17.670000076293945,17.75,17.197181701660156,4074700
2020-09-01,17.649999618530273,17.950000762939453,17.559999465942383,17.90999984741211,17.35219955444336,3914300
2020-09-02,17.920000076293945,18.25,17.729999542236328,18.18000030517578,17.613792419433594,4967300
2020-09-03,18.25,18.34000015258789,17.530000686645508,17.690000534057617,17.13905143737793,4419100
2020-09-04,17.75,17.799999237060547,17.1299991607666,17.56999969482422,17.022790908813477,4318200
2020-09-08,17.5,17.530000686645508,17.209999084472656,17.40999984741211,16.86777114868164,4264800
2020-09-09,17.549999237060547,17.739999771118164,17.329999923706055,17.540000915527344,16.993724822998047,2988900
2020-09-10,17.540000915527344,17.649999618530273,17.309999465942383,17.360000610351562,16.8193302154541,2737000
2020-09-11,17.399999618530273,17.850000381469727,17.260000228881836,17.799999237060547,17.245622634887695,7266200
2020-09-14,17.889999389648438,18.079999923706055,17.719999313354492,17.950000762939453,17.390954971313477,4413900
2020-09-15,18.09000015258789,18.139999389648438,17.6200008392334,17.790000915527344,17.235937118530273,3703300
2020-09-16,17.809999465942383,18.1299991607666,17.729999542236328,18.059999465942383,17.497528076171875,4346300
2020-09-17,17.8799991607666,18.59000015258789,17.610000610351562,18.43000030517578,17.85600471496582,6893600
2020-09-18,18.469999313354492,19.1200008392334,18.450000762939453,18.790000915527344,18.20479393005371,11655500
2020-09-21,18.420000076293945,18.530000686645508,17.979999542236328,18.360000610351562,17.788185119628906,4674800
2020-09-22,18.360000610351562,18.459999084472656,18.0,18.239999771118164,17.671920776367188,4816300
2020-09-23,18.3700008392334,18.450000762939453,17.760000228881836,17.760000228881836,17.206871032714844,5635800
2020-09-24,17.850000381469727,18.1299991607666,17.420000076293945,17.959999084472656,17.40064239501953,7458000
2020-09-25,18.010000228881836,18.06999969482422,17.719999313354492,17.989999771118164,17.42970848083496,3652700
2020-09-28,18.280000686645508,18.450000762939453,17.850000381469727,17.8700008392334,17.313447952270508,5012600
2020-09-29,18.059999465942383,18.229999542236328,17.81999969482422,18.0,17.439395904541016,4226900
2020-09-30,18.040000915527344,18.270000457763672,17.959999084472656,18.110000610351562,17.54597282409668,6615400
2020-10-01,18.239999771118164,18.309999465942383,17.68000030517578,17.920000076293945,17.361888885498047,4895900
2020-10-02,17.530000686645508,18.549999237060547,17.459999084472656,18.540000915527344,17.96257781982422,6500200
2020-10-05,18.649999618530273,18.780000686645508,18.549999237060547,18.579999923706055,18.001331329345703,3444800
2020-10-06,18.59000015258789,18.84000015258789,18.420000076293945,18.65999984741211,18.078842163085938,3555500
2020-10-07,18.760000228881836,18.93000030517578,18.59000015258789,18.75,18.166038513183594,3546900
2020-10-08,18.8700008392334,19.479999542236328,18.780000686645508,19.440000534057617,18.834550857543945,8813800
2020-10-09,19.5,19.56999969482422,18.979999542236328,19.31999969482422,18.71828269958496,7942800
2020-10-12,19.31999969482422,19.610000610351562,19.209999084472656,19.520000457763672,18.912057876586914,5156600
2020-10-13,19.309999465942383,19.610000610351562,19.270000457763672,19.549999237060547,18.941120147705078,5105700
2020-10-14,19.549999237060547,19.739999771118164,19.469999313354492,19.6299991607666,19.018630981445312,3657800
2020-10-15,19.34000015258789,19.950000762939453,19.280000686645508,19.860000610351562,19.24146842956543,3941700
2020-10-16,19.93000030517578,20.030000686645508,19.649999618530273,19.899999618530273,19.280221939086914,3838900
2020-10-19,19.899999618530273,20.100000381469727,19.68000030517578,19.899999618530273,19.280221939086914,8025400
2020-10-20,20.170000076293945,20.389999389648438,19.950000762939453,20.0,19.377105712890625,4668200
2020-10-21,19.969999313354492,20.270000457763672,19.93000030517578,20.209999084472656,19.58056640625,5450700
2020-10-22,20.200000762939453,20.450000762939453,20.040000915527344,20.40999984741211,19.774337768554688,4140900
2020-10-23,20.549999237060547,20.760000228881836,20.31999969482422,20.649999618530273,20.00686264038086,3881500
2020-10-26,20.389999389648438,20.649999618530273,20.049999237060547,20.579999923706055,19.939043045043945,5676100
2020-10-27,20.56999969482422,20.670000076293945,20.270000457763672,20.34000015258789,19.706518173217773,3719000
2020-10-28,20.0,20.170000076293945,19.360000610351562,19.5,18.89267921447754,6373700
2020-10-29,19.31999969482422,19.729999542236328,18.979999542236328,19.530000686645508,19.0615291595459,4772900
2020-10-30,19.5,19.809999465942383,19.309999465942383,19.5,19.032251358032227,5949800
2020-11-02,19.790000915527344,20.139999389648438,19.670000076293945,20.0,19.520254135131836,5621600
2020-11-03,20.350000381469727,20.690000534057617,20.170000076293945,20.270000457763672,19.78377914428711,4908200
2020-11-04,20.260000228881836,20.420000076293945,19.889999389648438,19.940000534057617,19.46169662475586,6436200
2020-11-05,20.219999313354492,21.280000686645508,20.100000381469727,20.969999313354492,20.46698760986328,5604300
2020-11-06,20.90999984741211,21.329999923706055,20.360000610351562,20.40999984741211,19.920421600341797,4317800
2020-11-09,21.93000030517578,22.31999969482422,20.90999984741211,20.969999313354492,20.46698760986328,7284000
2020-11-10,20.950000762939453,21.06999969482422,20.520000457763672,20.81999969482422,20.320585250854492,6543700
2020-11-11,21.0,21.600000381469727,20.8799991607666,21.290000915527344,20.779314041137695,6060800
2020-11-12,21.110000610351562,21.110000610351562,20.280000686645508,20.540000915527344,20.04730224609375,5706800
2020-11-13,20.719999313354492,21.010000228881836,20.6299991607666,20.8700008392334,20.369386672973633,4756600
2020-11-16,21.290000915527344,21.43000030517578,21.06999969482422,21.329999923706055,20.81835174560547,5490200
2020-11-17,21.1299991607666,21.520000457763672,21.1299991607666,21.350000381469727,20.837873458862305,4546300
2020-11-18,21.360000610351562,21.549999237060547,21.18000030517578,21.3700008392334,20.857393264770508,11401900
2020-11-19,21.280000686645508,21.299999237060547,20.81999969482422,20.8799991607666,20.3791446685791,6364300
2020-11-20,20.729999542236328,20.850000381469727,20.3799991607666,20.420000076293945,19.9301815032959,6956400
2020-11-23,20.610000610351562,20.700000762939453,20.360000610351562,20.459999084472656,19.969221115112305,5700700
2020-11-24,20.719999313354492,21.229999542236328,20.549999237060547,21.149999618530273,20.642669677734375,5722200
2020-11-25,21.149999618530273,21.280000686645508,20.829999923706055,20.979999542236328,20.476749420166016,4538700
2020-11-27,21.079999923706055,21.1200008392334,20.920000076293945,21.040000915527344,20.535308837890625,1924100
2020-11-30,20.969999313354492,21.030000686645508,20.3799991607666,20.440000534057617,19.9497013092041,8001700
2020-12-01,20.65999984741211,20.920000076293945,20.540000915527344,20.600000381469727,20.105863571166992,5935400
2020-12-02,20.479999542236328,21.389999389648438,20.270000457763672,21.15999984741211,20.652429580688477,6780500
2020-12-03,21.110000610351562,21.540000915527344,21.010000228881836,21.15999984741211,20.652429580688477,5008800
2020-12-04,21.239999771118164,21.389999389648438,20.889999389648438,21.06999969482422,20.56458854675293,4094300
2020-12-07,20.989999771118164,21.15999984741211,20.639999389648438,20.8700008392334,20.369386672973633,4225000
2020-12-08,20.81999969482422,21.350000381469727,20.760000228881836,21.190000534057617,20.681711196899414,4626100
2020-12-09,21.18000030517578,21.260000228881836,20.690000534057617,20.850000381469727,20.34986686706543,4848400
2020-12-10,20.709999084472656,20.969999313354492,20.639999389648438,20.850000381469727,20.34986686706543,4779400
2020-12-11,20.670000076293945,21.229999542236328,20.520000457763672,21.149999618530273,20.642669677734375,4495300
2020-12-14,21.34000015258789,21.56999969482422,21.170000076293945,21.299999237060547,20.789072036743164,4869900
2020-12-15,21.40999984741211,22.299999237060547,21.299999237060547,22.280000686645508,21.74556541442871,5431700
2020-12-16,22.40999984741211,22.479999542236328,21.860000610351562,21.899999618530273,21.374677658081055,6493400
2020-12-17,21.979999542236328,22.459999084472656,21.979999542236328,22.09000015258789,21.560121536254883,6010000
2020-12-18,22.139999389648438,22.690000534057617,22.030000686645508,22.540000915527344,21.99932861328125,13712900
2020-12-21,22.329999923706055,23.149999618530273,22.079999923706055,22.6200008392334,22.077409744262695,6095800
2020-12-22,22.709999084472656,23.15999984741211,22.59000015258789,22.81999969482422,22.27260971069336,4832900
2020-12-23,23.139999389648438,23.559999465942383,23.0,23.489999771118164,22.92654037475586,5114100
2020-12-24,23.5,23.530000686645508,23.100000381469727,23.270000457763672,22.71181869506836,2859700
2020-12-28,23.479999542236328,23.610000610351562,23.239999771118164,23.299999237060547,22.74109649658203,3892600
2020-12-29,23.3799991607666,23.6200008392334,23.079999923706055,23.309999465942383,22.750856399536133,2818800
2020-12-30,22.979999542236328,23.1200008392334,22.65999984741211,22.780000686645508,22.233572006225586,8226300
2020-12-31,22.90999984741211,23.559999465942383,22.829999923706055,23.5,22.936302185058594,4316400
2021-01-04,23.709999084472656,23.989999771118164,23.020000457763672,23.239999771118164,22.682537078857422,6523400
2021-01-05,23.209999084472656,24.190000534057617,23.200000762939453,24.020000457763672,23.443828582763672,6392600
2021-01-06,24.280000686645508,25.219999313354492,24.100000381469727,24.979999542236328,24.380800247192383,6504300
2021-01-07,25.200000762939453,25.299999237060547,24.729999542236328,24.729999542236328,24.136795043945312,6068300
2021-01-08,24.889999389648438,25.450000762939453,24.75,25.420000076293945,24.810243606567383,4479300
2021-01-11,25.09000015258789,25.549999237060547,25.020000457763672,25.459999084472656,24.84928321838379,6026000
2021-01-12,25.530000686645508,26.1200008392334,25.469999313354492,26.020000457763672,25.39585304260254,5220000
2021-01-13,26.110000610351562,27.059999465942383,26.040000915527344,26.8799991607666,26.23522186279297,8193500
2021-01-14,26.8799991607666,27.579999923706055,26.8799991607666,27.450000762939453,26.791553497314453,5924700
2021-01-15,27.270000457763672,27.81999969482422,27.15999984741211,27.600000381469727,26.93795394897461,5220400
2021-01-19,28.049999237060547,28.40999984741211,27.75,28.059999465942383,27.386917114257812,6587000
2021-01-20,27.989999771118164,28.68000030517578,27.8799991607666,28.020000457763672,27.34787940979004,6807900
2021-01-21,28.030000686645508,28.079999923706055,27.170000076293945,27.280000686645508,26.62563133239746,7104900
2021-01-22,27.139999389648438,27.280000686645508,26.93000030517578,27.100000381469727,26.449949264526367,5784600
2021-01-25,26.860000610351562,27.209999084472656,25.90999984741211,26.229999542236328,25.600814819335938,10717100
2021-01-26,26.239999771118164,26.360000610351562,24.459999084472656,24.559999465942383,23.970874786376953,10506600
2021-01-27,23.959999084472656,24.0,22.81999969482422,22.959999084472656,22.409250259399414,14199900
2021-01-28,23.360000610351562,24.780000686645508,23.040000915527344,24.549999237060547,24.119739532470703,12017000
2021-01-29,24.290000915527344,24.90999984741211,24.239999771118164,24.389999389648438,23.962543487548828,7250300
2021-02-01,24.65999984741211,25.15999984741211,24.290000915527344,24.809999465942383,24.37518310546875,10704400
2021-02-02,25.110000610351562,26.18000030517578,24.940000534057617,25.75,25.298709869384766,11209600
2021-02-03,25.799999237060547,25.959999084472656,25.40999984741211,25.850000381469727,25.396957397460938,5264400
2021-02-04,25.75,26.219999313354492,25.6299991607666,26.170000076293945,25.711349487304688,4831800
2021-02-05,26.420000076293945,27.100000381469727,26.260000228881836,26.860000610351562,26.38925552368164,4324400
2021-02-08,27.149999618530273,27.959999084472656,26.950000762939453,27.68000030517578,27.194887161254883,8431900
2021-02-09,27.59000015258789,27.920000076293945,27.31999969482422,27.90999984741211,27.420854568481445,5275100
2021-02-10,28.079999923706055,28.1299991607666,27.079999923706055,27.639999389648438,27.15558433532715,7563500
2021-02-11,27.799999237060547,28.200000762939453,27.649999618530273,28.0,27.50927734375,5576500
2021-02-12,28.0,28.540000915527344,27.950000762939453,28.530000686645508,28.02998924255371,4984200
2021-02-16,28.600000381469727,29.06999969482422,28.440000534057617,28.90999984741211,28.40332794189453,7370000
2021-02-17,28.799999237060547,29.010000228881836,28.530000686645508,28.760000228881836,28.255958557128906,4720300
2021-02-18,28.610000610351562,28.81999969482422,27.3700008392334,27.809999465942383,27.322607040405273,7613800
2021-02-19,28.010000228881836,28.600000381469727,27.93000030517578,28.309999465942383,27.813844680786133,4352100
2021-02-22,28.1200008392334,28.1299991607666,26.969999313354492,27.0,26.526803970336914,9607600
2021-02-23,26.8799991607666,27.34000015258789,25.540000915527344,27.219999313354492,26.74294662475586,9793400
2021-02-24,27.229999542236328,28.280000686645508,27.190000534057617,28.0,27.50927734375,8672000
2021-02-25,27.68000030517578,27.889999389648438,26.190000534057617,26.350000381469727,25.888195037841797,8306200
2021-02-26,26.399999618530273,27.139999389648438,26.1200008392334,26.559999465942383,26.094512939453125,5892200
2021-03-01,27.06999969482422,27.299999237060547,26.600000381469727,27.0,26.526803970336914,6045600
2021-03-02,26.979999542236328,27.100000381469727,26.639999389648438,26.809999465942383,26.340131759643555,5638100
2021-03-03,26.760000228881836,26.940000534057617,26.350000381469727,26.889999389648438,26.418731689453125,6996900
2021-03-04,26.1299991607666,26.479999542236328,25.579999923706055,25.8799991607666,25.42643165588379,18935500
2021-03-05,26.0,26.239999771118164,24.829999923706055,25.989999771118164,25.534503936767578,10636900
2021-03-08,26.1200008392334,26.56999969482422,25.75,26.280000686645508,25.819421768188477,8455700
2021-03-09,26.8700008392334,27.959999084472656,26.700000762939453,27.530000686645508,27.047515869140625,6344100
2021-03-10,27.68000030517578,28.190000534057617,27.399999618530273,27.489999771118164,27.00821304321289,6912000
2021-03-11,27.81999969482422,28.31999969482422,27.709999084472656,28.18000030517578,27.686124801635742,4632800
2021-03-12,28.040000915527344,28.510000228881836,27.739999771118164,28.450000762939453,27.951391220092773,3393000
2021-03-15,28.3799991607666,28.760000228881836,28.280000686645508,28.5,28.000513076782227,4334700
2021-03-16,28.34000015258789,28.450000762939453,27.8700008392334,27.889999389648438,27.40120506286621,4547300
2021-03-17,27.790000915527344,27.790000915527344,26.3700008392334,26.850000381469727,26.379432678222656,11942900
2021-03-18,26.850000381469727,26.979999542236328,25.979999542236328,26.0,25.544328689575195,8796100
2021-03-19,26.010000228881836,26.549999237060547,25.899999618530273,26.309999465942383,25.848896026611328,11160700
2021-03-22,26.3700008392334,26.459999084472656,25.889999389648438,25.959999084472656,25.505027770996094,7979800
2021-03-23,25.969999313354492,26.020000457763672,25.40999984741211,25.579999923706055,25.131690979003906,6874200
2021-03-24,25.559999465942383,26.40999984741211,25.559999465942383,25.649999618530273,25.200462341308594,5497100
2021-03-25,25.3799991607666,26.25,25.170000076293945,26.1200008392334,25.6622257232666,5455900
2021-03-26,26.170000076293945,26.3799991607666,25.899999618530273,26.31999969482422,25.858720779418945,5056700
2021-03-29,26.190000534057617,26.31999969482422,25.979999542236328,26.06999969482422,25.613101959228516,3794900
2021-03-30,26.110000610351562,26.8799991607666,26.049999237060547,26.8799991607666,26.408905029296875,4603100
2021-03-31,27.079999923706055,27.309999465942383,26.770000457763672,26.809999465942383,26.340131759643555,5728000
2021-04-01,27.040000915527344,27.31999969482422,26.899999618530273,27.06999969482422,26.5955753326416,6138300
2021-04-05,27.43000030517578,27.530000686645508,26.959999084472656,27.34000015258789,26.860843658447266,6462500
2021-04-06,27.260000228881836,28.020000457763672,27.1299991607666,27.81999969482422,27.33243179321289,5735800
2021-04-07,27.790000915527344,27.860000610351562,26.920000076293945,27.09000015258789,26.61522674560547,6073200
2021-04-08,27.260000228881836,27.75,27.260000228881836,27.68000030517578,27.194887161254883,4565800
2021-04-09,27.5,27.780000686645508,26.950000762939453,27.719999313354492,27.234182357788086,5970800
2021-04-12,27.690000534057617,27.850000381469727,27.549999237060547,27.68000030517578,27.194887161254883,3761100
2021-04-13,27.729999542236328,28.270000457763672,27.469999313354492,28.239999771118164,27.745071411132812,4947500
2021-04-14,28.1299991607666,28.59000015258789,28.1200008392334,28.3700008392334,27.872793197631836,3954600
2021-04-15,28.5,28.709999084472656,28.360000610351562,28.530000686645508,28.02998924255371,4727800
2021-04-16,28.780000686645508,28.850000381469727,28.510000228881836,28.6299991607666,28.128236770629883,5055200
2021-04-19,28.56999969482422,28.700000762939453,28.09000015258789,28.34000015258789,27.843318939208984,5036800
2021-04-20,28.209999084472656,28.549999237060547,28.030000686645508,28.25,27.75489616394043,5736900
2021-04-21,28.030000686645508,28.43000030517578,27.84000015258789,28.389999389648438,27.89244270324707,3878000
2021-04-22,28.670000076293945,28.860000610351562,28.299999237060547,28.31999969482422,27.82366943359375,4960600
2021-04-23,28.229999542236328,28.5,28.170000076293945,28.299999237060547,27.804018020629883,3297100
2021-04-26,28.440000534057617,28.440000534057617,27.989999771118164,28.209999084472656,27.715595245361328,3420100
2021-04-27,28.270000457763672,28.290000915527344,27.709999084472656,27.799999237060547,27.312780380249023,2982300
2021-04-28,27.770000457763672,28.020000457763672,27.719999313354492,27.969999313354492,27.47980308532715,3352200
2021-04-29,27.969999313354492,28.309999465942383,27.780000686645508,27.899999618530273,27.559814453125,5413800
2021-04-30,27.649999618530273,27.940000534057617,27.540000915527344,27.81999969482422,27.480791091918945,5369000
2021-05-03,28.0,28.079999923706055,27.34000015258789,27.350000381469727,27.016521453857422,5982100
2021-05-04,27.25,27.25,26.559999465942383,26.709999084472656,26.38432502746582,8082200
2021-05-05,26.899999618530273,27.18000030517578,26.299999237060547,26.469999313354492,26.14725112915039,8271700
2021-05-06,25.979999542236328,26.3700008392334,24.829999923706055,25.450000762939453,25.13968849182129,16043700
2021-05-07,25.56999969482422,26.0,24.93000030517578,25.790000915527344,25.475543975830078,10752300
2021-05-10,25.520000457763672,26.15999984741211,25.25,25.729999542236328,25.41627311706543,7076800
2021-05-11,25.280000686645508,25.459999084472656,24.90999984741211,25.34000015258789,25.031030654907227,5083900
2021-05-12,25.18000030517578,25.530000686645508,24.559999465942383,24.6200008392334,24.319808959960938,4838700
2021-05-13,24.829999923706055,25.040000915527344,24.1299991607666,24.440000534057617,24.14200210571289,5307700
2021-05-14,24.649999618530273,25.700000762939453,24.649999618530273,25.3700008392334,25.060665130615234,4893000
2021-05-17,25.139999389648438,25.43000030517578,24.8700008392334,25.170000076293945,24.863101959228516,5523100
2021-05-18,25.260000228881836,25.260000228881836,24.860000610351562,24.889999389648438,24.586515426635742,4574900
2021-05-19,24.510000228881836,24.969999313354492,24.34000015258789,24.940000534057617,24.635906219482422,7925100
2021-05-20,25.0,25.56999969482422,24.950000762939453,25.350000381469727,25.04090690612793,8464600
2021-05-21,25.489999771118164,25.690000534057617,25.260000228881836,25.360000610351562,25.050785064697266,7333900
2021-05-24,25.610000610351562,25.860000610351562,25.440000534057617,25.700000762939453,25.386640548706055,6359100
2021-05-25,25.850000381469727,25.850000381469727,25.280000686645508,25.34000015258789,25.031030654907227,7455900
2021-05-26,25.450000762939453,25.649999618530273,25.139999389648438,25.459999084472656,25.149564743041992,5827700
2021-05-27,25.6299991607666,25.65999984741211,25.31999969482422,25.34000015258789,25.031030654907227,5363900
2021-05-28,25.440000534057617,25.540000915527344,25.280000686645508,25.40999984741211,25.100175857543945,3574900
2021-06-01,25.56999969482422,25.799999237060547,25.420000076293945,25.6299991607666,25.317493438720703,4035200
2021-06-02,25.59000015258789,25.59000015258789,25.110000610351562,25.190000534057617,24.882858276367188,5187700
2021-06-03,24.940000534057617,25.34000015258789,24.68000030517578,25.06999969482422,24.764320373535156,3555000
2021-06-04,25.149999618530273,25.290000915527344,24.6299991607666,24.959999084472656,24.65566062927246,6034500
2021-06-07,25.149999618530273,25.34000015258789,24.920000076293945,25.31999969482422,25.011272430419922,3692600
2021-06-08,25.389999389648438,25.579999923706055,25.18000030517578,25.31999969482422,25.011272430419922,3198800
2021-06-09,25.450000762939453,25.5,25.170000076293945,25.200000762939453,24.892736434936523,3357200
2021-06-10,25.260000228881836,25.479999542236328,25.079999923706055,25.3799991607666,25.070541381835938,3485400
2021-06-11,25.540000915527344,25.899999618530273,25.459999084472656,25.8799991607666,25.564443588256836,3660800
2021-06-14,25.969999313354492,26.25,25.489999771118164,25.739999771118164,25.426151275634766,2618700
2021-06-15,25.809999465942383,26.290000915527344,25.670000076293945,26.059999465942383,25.742250442504883,4043100
2021-06-16,26.09000015258789,26.209999084472656,25.709999084472656,25.729999542236328,25.41627311706543,4970000
2021-06-17,25.65999984741211,26.139999389648438,25.469999313354492,26.06999969482422,25.752126693725586,4101000
2021-06-18,25.610000610351562,25.799999237060547,25.1200008392334,25.139999389648438,24.833467483520508,6538300
2021-06-21,25.389999389648438,26.209999084472656,25.25,26.149999618530273,25.831151962280273,4941300
2021-06-22,26.040000915527344,26.110000610351562,25.709999084472656,25.739999771118164,25.426151275634766,3566600
2021-06-23,25.809999465942383,26.059999465942383,25.639999389648438,25.860000610351562,25.544689178466797,3178200
2021-06-24,26.020000457763672,26.049999237060547,25.780000686645508,25.969999313354492,25.653345108032227,2949800
2021-06-25,26.030000686645508,26.260000228881836,26.010000228881836,26.219999313354492,25.900299072265625,3341300
2021-06-28,26.219999313354492,26.6299991607666,26.09000015258789,26.530000686645508,26.206520080566406,3359800
2021-06-29,26.489999771118164,27.0,26.350000381469727,26.3700008392334,26.048471450805664,4447600
2021-06-30,26.360000610351562,26.450000762939453,25.81999969482422,26.06999969482422,25.752126693725586,6329100
2021-07-01,26.329999923706055,26.450000762939453,26.09000015258789,26.329999923706055,26.008956909179688,4103100
2021-07-02,26.489999771118164,26.489999771118164,26.079999923706055,26.15999984741211,25.841032028198242,3312800
2021-07-06,26.239999771118164,26.280000686645508,25.68000030517578,26.0,25.682981491088867,3579200
2021-07-07,25.920000076293945,26.170000076293945,25.829999923706055,25.989999771118164,25.67310333251953,2948500
2021-07-08,25.540000915527344,25.93000030517578,25.1299991607666,25.489999771118164,25.17919921875,5596600
2021-07-09,25.780000686645508,25.8700008392334,25.520000457763672,25.729999542236328,25.41627311706543,6073200
2021-07-12,25.65999984741211,25.969999313354492,25.399999618530273,25.950000762939453,25.63359260559082,6083600
2021-07-13,25.920000076293945,25.979999542236328,24.8799991607666,24.920000076293945,24.616151809692383,6107600
2021-07-14,25.020000457763672,25.399999618530273,24.940000534057617,24.950000762939453,24.64578628540039,3645300
2021-07-15,24.729999542236328,24.899999618530273,24.389999389648438,24.579999923706055,24.280296325683594,5489000
2021-07-16,24.670000076293945,24.829999923706055,24.209999084472656,24.360000610351562,24.062978744506836,6356800
2021-07-19,23.90999984741211,24.049999237060547,23.43000030517578,23.579999923706055,23.292490005493164,7643800
2021-07-20,23.670000076293945,24.280000686645508,23.610000610351562,24.100000381469727,23.806148529052734,6737400
2021-07-21,24.280000686645508,24.520000457763672,24.200000762939453,24.360000610351562,24.062978744506836,4619000
2021-07-22,24.479999542236328,24.489999771118164,23.940000534057617,24.020000457763672,23.727123260498047,5477000
2021-07-23,24.1299991607666,24.260000228881836,23.65999984741211,23.899999618530273,23.60858726501465,5729500
2021-07-26,23.90999984741211,24.18000030517578,23.84000015258789,24.0,23.707368850708008,4904300
2021-07-27,23.8700008392334,24.309999465942383,23.68000030517578,24.309999465942383,24.013586044311523,5488400
2021-07-28,24.450000762939453,24.489999771118164,24.020000457763672,24.219999313354492,23.924684524536133,2984300
2021-07-29,24.34000015258789,24.469999313354492,24.209999084472656,24.270000457763672,23.974077224731445,3328000
2021-07-30,23.889999389648438,24.219999313354492,23.649999618530273,23.700000762939453,23.557594299316406,5208900
2021-08-02,23.920000076293945,23.920000076293945,23.520000457763672,23.56999969482422,23.428373336791992,5567500
2021-08-03,23.649999618530273,24.1200008392334,23.520000457763672,23.920000076293945,23.77627182006836,10843600
2021-08-04,23.739999771118164,23.899999618530273,23.450000762939453,23.639999389648438,23.497953414916992,4894500
2021-08-05,24.299999237060547,25.260000228881836,23.829999923706055,24.850000381469727,24.70068359375,10640800
2021-08-06,25.1299991607666,25.479999542236328,24.559999465942383,24.600000381469727,24.452184677124023,7489300
2021-08-09,24.549999237060547,24.59000015258789,24.15999984741211,24.170000076293945,24.024768829345703,5950600
2021-08-10,24.209999084472656,24.739999771118164,24.100000381469727,24.34000015258789,24.19374656677246,4612800
2021-08-11,24.3700008392334,24.93000030517578,24.3700008392334,24.889999389648438,24.740442276000977,4700600
2021-08-12,24.780000686645508,25.200000762939453,24.780000686645508,25.110000610351562,24.959121704101562,4353900
2021-08-13,25.0,25.190000534057617,24.75,24.790000915527344,24.64104461669922,3286100
2021-08-16,24.65999984741211,24.780000686645508,24.360000610351562,24.360000610351562,24.213626861572266,2679900
2021-08-17,24.18000030517578,24.239999771118164,23.739999771118164,24.09000015258789,23.945249557495117,3452300
2021-08-18,24.15999984741211,24.200000762939453,23.739999771118164,23.760000228881836,23.617233276367188,4970600
2021-08-19,23.600000381469727,23.940000534057617,23.520000457763672,23.639999389648438,23.497953414916992,5192600
2021-08-20,23.579999923706055,24.360000610351562,23.530000686645508,24.31999969482422,24.173866271972656,5292600
2021-08-23,24.399999618530273,24.479999542236328,24.0,24.25,24.10428810119629,5704300
2021-08-24,24.43000030517578,24.43000030517578,24.020000457763672,24.200000762939453,24.054588317871094,5848600
2021-08-25,24.18000030517578,24.520000457763672,24.079999923706055,24.260000228881836,24.114227294921875,6158300
2021-08-26,24.200000762939453,24.260000228881836,23.860000610351562,23.8700008392334,23.726572036743164,3919800
2021-08-27,23.760000228881836,24.190000534057617,23.709999084472656,24.190000534057617,24.044649124145508,4578700
2021-08-30,24.299999237060547,24.329999923706055,24.079999923706055,24.100000381469727,23.955188751220703,2120000
2021-08-31,24.15999984741211,24.229999542236328,23.770000457763672,23.8700008392334,23.726572036743164,6436300
2021-09-01,24.079999923706055,24.440000534057617,24.030000686645508,24.1200008392334,23.975069046020508,3941600
2021-09-02,24.1299991607666,24.540000915527344,24.110000610351562,24.530000686645508,24.382606506347656,3283600
2021-09-03,24.479999542236328,24.729999542236328,24.399999618530273,24.639999389648438,24.491943359375,7178600
2021-09-07,24.469999313354492,24.59000015258789,24.280000686645508,24.450000762939453,24.30308723449707,7112100
2021-09-08,24.440000534057617,24.559999465942383,24.1200008392334,24.149999618530273,24.0048885345459,4804900
2021-09-09,24.190000534057617,24.290000915527344,23.989999771118164,24.059999465942383,23.915428161621094,4377700
2021-09-10,24.170000076293945,24.190000534057617,23.760000228881836,23.770000457763672,23.627172470092773,3686800
2021-09-13,24.0,24.040000915527344,23.709999084472656,23.8700008392334,23.726572036743164,5941400
2021-09-14,24.030000686645508,24.139999389648438,23.700000762939453,23.81999969482422,23.67687225341797,4703200
2021-09-15,23.780000686645508,24.18000030517578,23.65999984741211,24.110000610351562,23.965129852294922,4909500
2021-09-16,24.149999618530273,24.360000610351562,24.010000228881836,24.280000686645508,24.13410758972168,5230700
2021-09-17,24.520000457763672,24.850000381469727,24.479999542236328,24.600000381469727,24.452184677124023,10357800
2021-09-20,24.200000762939453,24.43000030517578,23.530000686645508,23.920000076293945,23.77627182006836,5734000
2021-09-21,24.06999969482422,24.15999984741211,23.850000381469727,23.920000076293945,23.77627182006836,4272000
2021-09-22,24.030000686645508,24.170000076293945,23.6200008392334,23.670000076293945,23.527772903442383,3426600
2021-09-23,23.829999923706055,24.059999465942383,23.469999313354492,23.540000915527344,23.398555755615234,3411200
2021-09-24,23.540000915527344,23.690000534057617,23.3700008392334,23.440000534057617,23.299156188964844,5970300
2021-09-27,23.360000610351562,23.93000030517578,23.329999923706055,23.450000762939453,23.30909538269043,3741900
2021-09-28,23.520000457763672,23.729999542236328,23.030000686645508,23.059999465942383,22.921438217163086,5135500
2021-09-29,23.1299991607666,23.15999984741211,22.829999923706055,22.940000534057617,22.802160263061523,3551000
2021-09-30,22.989999771118164,23.030000686645508,22.600000381469727,22.829999923706055,22.692819595336914,5642000
2021-10-01,23.040000915527344,23.209999084472656,22.709999084472656,22.899999618530273,22.762399673461914,4779600
2021-10-04,22.809999465942383,23.010000228881836,22.670000076293945,22.84000015258789,22.702760696411133,4485700
2021-10-05,22.93000030517578,23.440000534057617,22.700000762939453,23.3799991607666,23.23951530456543,5162200
2021-10-06,23.15999984741211,23.440000534057617,22.829999923706055,23.420000076293945,23.27927589416504,4515300
2021-10-07,23.510000228881836,24.34000015258789,23.43000030517578,24.09000015258789,23.945249557495117,10589200
2021-10-08,24.049999237060547,24.459999084472656,23.920000076293945,24.06999969482422,23.925369262695312,9921100
2021-10-11,24.020000457763672,24.190000534057617,23.84000015258789,24.0,23.855789184570312,7662500
2021-10-12,24.020000457763672,24.200000762939453,23.899999618530273,24.020000457763672,23.875669479370117,6733400
2021-10-13,24.09000015258789,24.219999313354492,23.81999969482422,23.950000762939453,23.80609130859375,5890200
2021-10-14,24.1299991607666,24.309999465942383,23.920000076293945,24.280000686645508,24.13410758972168,3200600
2021-10-15,24.489999771118164,24.65999984741211,24.309999465942383,24.40999984741211,24.26332664489746,3537800
2021-10-18,24.09000015258789,24.229999542236328,23.799999237060547,23.850000381469727,23.70669174194336,3269100
2021-10-19,24.040000915527344,24.290000915527344,23.920000076293945,24.149999618530273,24.0048885345459,3291600
2021-10-20,24.18000030517578,25.09000015258789,24.18000030517578,25.030000686645508,24.879602432250977,6982600
2021-10-21,24.920000076293945,25.040000915527344,24.540000915527344,24.790000915527344,24.64104461669922,4068600
2021-10-22,24.940000534057617,25.1299991607666,24.799999237060547,24.93000030517578,24.780202865600586,3740200
2021-10-25,24.8799991607666,25.260000228881836,24.84000015258789,25.170000076293945,25.018760681152344,3834200
2021-10-26,25.350000381469727,25.700000762939453,25.170000076293945,25.3700008392334,25.217559814453125,6284900
2021-10-27,25.40999984741211,25.90999984741211,25.34000015258789,25.65999984741211,25.505815505981445,5546200
2021-10-28,25.760000228881836,26.299999237060547,25.469999313354492,25.56999969482422,25.416357040405273,5746400
2021-10-29,25.43000030517578,25.559999465942383,24.93000030517578,25.1299991607666,24.979000091552734,5021400
2021-11-01,25.049999237060547,25.559999465942383,24.940000534057617,25.3700008392334,25.3700008392334,3070500
2021-11-02,25.3700008392334,25.489999771118164,25.1299991607666,25.3700008392334,25.3700008392334,4968700
2021-11-03,25.420000076293945,25.540000915527344,24.979999542236328,25.299999237060547,25.299999237060547,5918100
2021-11-04,25.850000381469727,25.950000762939453,24.719999313354492,25.1200008392334,25.1200008392334,5778400
2021-11-05,25.239999771118164,25.3799991607666,24.940000534057617,24.989999771118164,24.989999771118164,6858600
2021-11-08,25.010000228881836,25.100000381469727,23.770000457763672,23.90999984741211,23.90999984741211,7360300
2021-11-09,24.030000686645508,24.1299991607666,23.670000076293945,23.889999389648438,23.889999389648438,5107700
2021-11-10,23.81999969482422,24.25,23.81999969482422,24.100000381469727,24.100000381469727,3500000
2021-11-11,24.260000228881836,25.020000457763672,24.200000762939453,24.8799991607666,24.8799991607666,7503900
2021-11-12,24.84000015258789,24.860000610351562,24.3700008392334,24.719999313354492,24.719999313354492,4154500
2021-11-15,25.0,25.09000015258789,24.670000076293945,25.030000686645508,25.030000686645508,3207600
2021-11-16,25.0,25.06999969482422,24.739999771118164,25.059999465942383,25.059999465942383,2730000
2021-11-17,24.700000762939453,24.899999618530273,24.389999389648438,24.75,24.75,4116100
2021-11-18,24.709999084472656,24.829999923706055,24.1200008392334,24.469999313354492,24.469999313354492,2918700
2021-11-19,24.350000381469727,24.6299991607666,24.260000228881836,24.579999923706055,24.579999923706055,4313600
2021-11-22,24.690000534057617,25.149999618530273,24.520000457763672,24.940000534057617,24.940000534057617,4611800
2021-11-23,24.979999542236328,24.989999771118164,24.56999969482422,24.610000610351562,24.610000610351562,2536800
2021-11-24,24.530000686645508,24.920000076293945,24.260000228881836,24.719999313354492,24.719999313354492,4134900
2021-11-26,24.229999542236328,24.270000457763672,23.75,23.829999923706055,23.829999923706055,2500100
2021-11-29,24.100000381469727,24.110000610351562,23.540000915527344,23.6200008392334,23.6200008392334,4307000
2021-11-30,23.600000381469727,23.860000610351562,23.100000381469727,23.3799991607666,23.3799991607666,10330900
2021-12-01,23.719999313354492,24.459999084472656,23.530000686645508,23.579999923706055,23.579999923706055,9058000
2021-12-02,23.510000228881836,24.280000686645508,23.149999618530273,24.079999923706055,24.079999923706055,5494800
2021-12-03,24.200000762939453,24.34000015258789,23.540000915527344,23.760000228881836,23.760000228881836,6167800