Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,36.790000915527344,37.189998626708984,36.369998931884766,36.61000061035156,34.9066276550293,2290100
2020-07-27,36.4900016784668,36.970001220703125,36.43000030517578,36.970001220703125,35.2498779296875,2054300
2020-07-28,36.91999816894531,37.61000061035156,36.869998931884766,37.290000915527344,35.55499267578125,2351600
2020-07-29,37.27000045776367,37.81999969482422,37.27000045776367,37.630001068115234,35.87916564941406,2341500
2020-07-30,37.38999938964844,37.650001525878906,37.099998474121094,37.369998931884766,35.63126754760742,2093400
2020-07-31,37.33000183105469,37.7599983215332,36.90999984741211,37.45000076293945,35.70754623413086,2686700
2020-08-03,37.189998626708984,37.72999954223633,37.189998626708984,37.560001373291016,36.01728057861328,2110100
2020-08-04,37.380001068115234,38.06999969482422,37.380001068115234,38.060001373291016,36.496742248535156,3004200
2020-08-05,37.939998626708984,38.040000915527344,37.31999969482422,37.58000183105469,36.036460876464844,2059500
2020-08-06,37.5099983215332,37.91999816894531,37.29999923706055,37.470001220703125,35.930973052978516,1557000
2020-08-07,37.34000015258789,37.90999984741211,37.20000076293945,37.84000015258789,36.2857780456543,2051700
2020-08-10,37.900001525878906,38.119998931884766,37.63999938964844,37.7400016784668,36.18988800048828,1320000
2020-08-11,37.97999954223633,37.97999954223633,37.13999938964844,37.25,35.72001266479492,1558100
2020-08-12,37.52000045776367,38.099998474121094,37.52000045776367,37.84000015258789,36.2857780456543,1738200
2020-08-13,37.880001068115234,37.95000076293945,37.619998931884766,37.70000076293945,36.151527404785156,1721500
2020-08-14,37.70000076293945,38.11000061035156,37.540000915527344,37.779998779296875,36.22823715209961,1385700
2020-08-17,37.7599983215332,38.2400016784668,37.58000183105469,38.04999923706055,36.48715591430664,1881600
2020-08-18,38.119998931884766,38.36000061035156,37.83000183105469,38.18000030517578,36.61180877685547,1982100
2020-08-19,38.16999816894531,38.2400016784668,37.720001220703125,37.939998626708984,36.38166809082031,2569600
2020-08-20,37.790000915527344,38.150001525878906,37.77000045776367,37.970001220703125,36.410438537597656,2321400
2020-08-21,38.029998779296875,38.029998779296875,37.470001220703125,37.81999969482422,36.266597747802734,6081200
2020-08-24,37.869998931884766,38.31999969482422,37.599998474121094,38.2599983215332,36.68852615356445,2043600
2020-08-25,38.540000915527344,38.790000915527344,38.209999084472656,38.7400016784668,37.1488151550293,2914600
2020-08-26,38.65999984741211,38.849998474121094,38.52000045776367,38.72999954223633,37.139217376708984,2712000
2020-08-27,39.0,39.34000015258789,38.7599983215332,38.77000045776367,37.177581787109375,2002900
2020-08-28,38.77000045776367,38.84000015258789,37.720001220703125,38.15999984741211,36.592628479003906,2733600
2020-08-31,38.02000045776367,38.54999923706055,38.02000045776367,38.36000061035156,36.784423828125,2598900
2020-09-01,38.45000076293945,38.45000076293945,37.560001373291016,37.83000183105469,36.276187896728516,2665200
2020-09-02,37.779998779296875,38.40999984741211,37.75,38.25,36.67893600463867,3159300
2020-09-03,38.130001068115234,38.709999084472656,37.02000045776367,37.40999984741211,35.87343978881836,2738400
2020-09-04,37.40999984741211,37.52000045776367,36.439998626708984,37.130001068115234,35.604942321777344,2281100
2020-09-08,37.08000183105469,37.08000183105469,35.040000915527344,35.150001525878906,33.706260681152344,4705800
2020-09-09,35.47999954223633,36.189998626708984,35.380001068115234,35.810001373291016,34.33915710449219,2860100
2020-09-10,35.7400016784668,35.849998474121094,34.619998931884766,34.70000076293945,33.27474594116211,3317600
2020-09-11,34.790000915527344,34.900001525878906,34.2400016784668,34.470001220703125,33.05419921875,3219500
2020-09-14,34.599998474121094,34.849998474121094,34.369998931884766,34.59000015258789,33.16926956176758,2565600
2020-09-15,34.65999984741211,34.84000015258789,34.209999084472656,34.56999969482422,33.150089263916016,2811300
2020-09-16,34.709999084472656,35.130001068115234,34.58000183105469,34.790000915527344,33.361053466796875,2731400
2020-09-17,34.65999984741211,34.83000183105469,34.15999984741211,34.79999923706055,33.37063980102539,2829400
2020-09-18,34.79999923706055,35.209999084472656,34.31999969482422,34.54999923706055,33.13090896606445,4473800
2020-09-21,34.41999816894531,35.040000915527344,34.25,35.040000915527344,33.60078811645508,2884500
2020-09-22,35.0,35.900001525878906,34.939998626708984,35.150001525878906,33.706260681152344,5579600
2020-09-23,35.380001068115234,35.40999984741211,33.79999923706055,33.86000061035156,32.46925354003906,3376500
2020-09-24,33.91999816894531,34.63999938964844,33.650001525878906,34.630001068115234,33.20762252807617,2073100
2020-09-25,34.599998474121094,35.20000076293945,34.43000030517578,35.119998931884766,33.67749786376953,2252200
2020-09-28,35.31999969482422,35.75,35.15999984741211,35.459999084472656,34.0035285949707,2287200
2020-09-29,35.43000030517578,35.7400016784668,35.099998474121094,35.47999954223633,34.022708892822266,2526500
2020-09-30,35.5,35.9900016784668,35.34000015258789,35.709999084472656,34.243263244628906,4032500
2020-10-01,36.15999984741211,36.5099983215332,34.529998779296875,35.869998931884766,34.396690368652344,6045700
2020-10-02,36.119998931884766,37.16999816894531,36.060001373291016,36.880001068115234,35.36520767211914,5228600
2020-10-05,36.75,37.16999816894531,36.630001068115234,37.099998474121094,35.576171875,2287300
2020-10-06,37.04999923706055,37.20000076293945,36.630001068115234,36.849998474121094,35.3364372253418,2001900
2020-10-07,37.0,37.560001373291016,36.849998474121094,37.380001068115234,35.84466552734375,2936900
2020-10-08,37.43000030517578,37.72999954223633,37.09000015258789,37.25,35.72001266479492,1817300
2020-10-09,37.43000030517578,37.7400016784668,37.20000076293945,37.31999969482422,35.787132263183594,2353000
2020-10-12,37.52000045776367,38.130001068115234,37.25,38.0099983215332,36.44879150390625,2676100
2020-10-13,37.86000061035156,38.41999816894531,37.7400016784668,37.939998626708984,36.38166809082031,2270400
2020-10-14,38.029998779296875,38.22999954223633,37.56999969482422,37.689998626708984,36.14193344116211,1558700
2020-10-15,37.40999984741211,37.84000015258789,37.29999923706055,37.790000915527344,36.237831115722656,1773600
2020-10-16,37.849998474121094,38.08000183105469,37.72999954223633,37.90999984741211,36.3529052734375,1799800
2020-10-19,37.90999984741211,38.2599983215332,37.38999938964844,37.470001220703125,35.930973052978516,3458000
2020-10-20,37.720001220703125,38.0099983215332,37.060001373291016,37.119998931884766,35.5953483581543,2140100
2020-10-21,37.09000015258789,37.41999816894531,36.95000076293945,37.09000015258789,35.56658172607422,2500400
2020-10-22,37.11000061035156,37.77000045776367,36.86000061035156,37.650001525878906,36.10358428955078,2741200
2020-10-23,37.84000015258789,38.029998779296875,37.540000915527344,38.0,36.439205169677734,2134300
2020-10-26,37.790000915527344,38.150001525878906,37.31999969482422,37.54999923706055,36.007686614990234,2821400
2020-10-27,37.540000915527344,37.70000076293945,36.939998626708984,36.959999084472656,35.44192123413086,2702500
2020-10-28,36.470001220703125,36.91999816894531,35.54999923706055,35.86000061035156,34.38710403442383,2727900
2020-10-29,35.88999938964844,35.959999084472656,35.25,35.5,34.04188919067383,2549900
2020-10-30,35.02000045776367,35.349998474121094,34.72999954223633,35.09000015258789,33.91142272949219,2715500
2020-11-02,35.380001068115234,35.810001373291016,35.16999816894531,35.599998474121094,34.404293060302734,2385600
2020-11-03,35.790000915527344,36.68000030517578,35.7599983215332,36.25,35.03246307373047,1632100
2020-11-04,36.27000045776367,36.849998474121094,36.029998779296875,36.290000915527344,35.07111740112305,2381600
2020-11-05,36.599998474121094,36.68000030517578,36.130001068115234,36.15999984741211,34.94548416137695,2083400
2020-11-06,36.18000030517578,36.529998779296875,35.849998474121094,36.06999969482422,34.8585090637207,1561100
2020-11-09,36.060001373291016,36.38999938964844,34.310001373291016,34.380001068115234,33.22526931762695,4442800
2020-11-10,34.279998779296875,34.9900016784668,33.939998626708984,34.97999954223633,33.80512237548828,4604400
2020-11-11,35.130001068115234,35.689998626708984,34.880001068115234,35.5099983215332,34.31731414794922,1691900
2020-11-12,35.59000015258789,35.59000015258789,34.88999938964844,35.40999984741211,34.22067642211914,2732700
2020-11-13,35.599998474121094,36.04999923706055,35.459999084472656,36.029998779296875,34.819847106933594,1554200
2020-11-16,36.15999984741211,36.54999923706055,35.66999816894531,36.540000915527344,35.31272506713867,2513600
2020-11-17,36.15999984741211,36.34000015258789,35.58000183105469,35.7400016784668,34.53959274291992,2779800
2020-11-18,35.84000015258789,36.119998931884766,35.470001220703125,35.47999954223633,34.28832244873047,2775700
2020-11-19,35.27000045776367,36.220001220703125,35.209999084472656,36.189998626708984,34.9744758605957,2622700
2020-11-20,36.06999969482422,36.29999923706055,35.650001525878906,35.86000061035156,34.65556335449219,2988000
2020-11-23,35.7599983215332,35.88999938964844,35.33000183105469,35.70000076293945,34.500938415527344,2637400
2020-11-24,35.7400016784668,35.81999969482422,35.2599983215332,35.36000061035156,34.17235565185547,4108800
2020-11-25,35.56999969482422,36.06999969482422,35.529998779296875,35.7599983215332,34.558921813964844,2046200
2020-11-27,35.86000061035156,35.95000076293945,35.63999938964844,35.939998626708984,34.732872009277344,698400
2020-11-30,36.0099983215332,36.599998474121094,35.79999923706055,36.560001373291016,35.332054138183594,4051600
2020-12-01,36.529998779296875,36.599998474121094,36.08000183105469,36.290000915527344,35.07111740112305,2623100
2020-12-02,36.2400016784668,36.40999984741211,35.0,35.16999816894531,33.988739013671875,4175600
2020-12-03,35.060001373291016,35.5099983215332,35.0099983215332,35.380001068115234,34.19168472290039,3592800
2020-12-04,35.33000183105469,35.650001525878906,35.150001525878906,35.4900016784668,34.29798889160156,6138500
2020-12-07,35.54999923706055,35.95000076293945,34.93000030517578,35.369998931884766,34.1820182800293,3340400
2020-12-08,35.43000030517578,35.720001220703125,35.209999084472656,35.70000076293945,34.500938415527344,2656400
2020-12-09,35.68000030517578,35.84000015258789,35.369998931884766,35.709999084472656,34.510597229003906,2754400
2020-12-10,35.77000045776367,35.849998474121094,35.310001373291016,35.369998931884766,34.1820182800293,2321900
2020-12-11,35.29999923706055,35.43000030517578,35.060001373291016,35.349998474121094,34.162689208984375,3204100
2020-12-14,35.619998931884766,35.9900016784668,35.36000061035156,35.630001068115234,34.43328857421875,2729200
2020-12-15,35.79999923706055,35.84000015258789,35.41999816894531,35.66999816894531,34.47193908691406,2988500
2020-12-16,35.689998626708984,35.959999084472656,35.5,35.58000183105469,34.38496780395508,2431700
2020-12-17,35.849998474121094,36.2599983215332,35.7400016784668,36.16999816894531,34.95515060424805,2743900
2020-12-18,36.20000076293945,36.25,35.63999938964844,36.119998931884766,34.90682601928711,5896200
2020-12-21,35.790000915527344,36.150001525878906,35.4900016784668,35.970001220703125,34.76186752319336,2541600
2020-12-22,36.029998779296875,36.380001068115234,35.88999938964844,35.9900016784668,34.781192779541016,2790000
2020-12-23,36.15999984741211,36.529998779296875,36.060001373291016,36.40999984741211,35.18708801269531,2235000
2020-12-24,36.279998779296875,36.43000030517578,36.150001525878906,36.380001068115234,35.15809631347656,807700
2020-12-28,36.689998626708984,36.849998474121094,36.439998626708984,36.619998931884766,35.39003372192383,2093900
2020-12-29,36.75,36.97999954223633,36.40999984741211,36.41999816894531,35.196746826171875,1778900
2020-12-30,36.400001525878906,36.599998474121094,36.02000045776367,36.130001068115234,34.91649627685547,1744200
2020-12-31,36.20000076293945,36.290000915527344,35.720001220703125,36.2599983215332,35.04212188720703,2317000
2021-01-04,36.400001525878906,36.47999954223633,35.7599983215332,35.9900016784668,34.781192779541016,4339600
2021-01-05,35.279998779296875,35.77000045776367,35.25,35.560001373291016,34.36563491821289,4993600
2021-01-06,35.52000045776367,36.099998474121094,35.47999954223633,35.72999954223633,34.529930114746094,4167200
2021-01-07,35.689998626708984,35.70000076293945,33.7599983215332,33.779998779296875,32.64542007446289,8903800
2021-01-08,33.88999938964844,34.130001068115234,33.400001525878906,34.06999969482422,32.925682067871094,6455300
2021-01-11,34.13999938964844,34.27000045776367,33.040000915527344,33.099998474121094,31.98826026916504,6959600
2021-01-12,33.099998474121094,33.33000183105469,32.54999923706055,32.90999984741211,31.80463981628418,6291400
2021-01-13,32.86000061035156,33.650001525878906,32.810001373291016,33.380001068115234,32.25885772705078,5381000
2021-01-14,33.54999923706055,34.11000061035156,33.279998779296875,34.04999923706055,32.906349182128906,4063000
2021-01-15,33.93000030517578,34.2599983215332,33.790000915527344,33.86000061035156,32.72273635864258,4462800
2021-01-19,33.93000030517578,34.02000045776367,33.59000015258789,33.630001068115234,32.50046157836914,4251400
2021-01-20,33.650001525878906,33.86000061035156,33.060001373291016,33.7599983215332,32.6260871887207,3904100
2021-01-21,33.810001373291016,34.119998931884766,33.45000076293945,34.060001373291016,32.916019439697266,4214800
2021-01-22,34.09000015258789,34.66999816894531,34.040000915527344,34.380001068115234,33.22526931762695,4256600
2021-01-25,34.380001068115234,35.63999938964844,34.2599983215332,34.959999084472656,33.785789489746094,3925900
2021-01-26,34.91999816894531,35.560001373291016,34.869998931884766,35.4900016784668,34.29798889160156,3965800
2021-01-27,35.18000030517578,36.599998474121094,35.18000030517578,35.77000045776367,34.568580627441406,5167800
2021-01-28,34.970001220703125,35.65999984741211,34.349998474121094,34.70000076293945,33.794334411621094,5154500
2021-01-29,34.72999954223633,35.310001373291016,34.54999923706055,34.599998474121094,33.69694137573242,4118000
2021-02-01,34.650001525878906,34.939998626708984,34.02000045776367,34.20000076293945,33.30738067626953,5131000
2021-02-02,34.33000183105469,34.9900016784668,34.119998931884766,34.66999816894531,33.765113830566406,3909100
2021-02-03,34.560001373291016,34.88999938964844,34.09000015258789,34.619998931884766,33.7164192199707,3196600
2021-02-04,34.5,34.97999954223633,34.38999938964844,34.59000015258789,33.68720245361328,2905600
2021-02-05,34.619998931884766,35.029998779296875,34.40999984741211,34.619998931884766,33.7164192199707,3102500
2021-02-08,34.849998474121094,34.849998474121094,34.34000015258789,34.79999923706055,33.8917236328125,3250700
2021-02-09,34.88999938964844,35.08000183105469,34.560001373291016,34.779998779296875,33.87224578857422,2192000
2021-02-10,35.04999923706055,35.45000076293945,34.9900016784668,35.31999969482422,34.39815139770508,2668300
2021-02-11,35.18000030517578,35.400001525878906,34.31999969482422,34.43000030517578,33.53137969970703,2925300
2021-02-12,34.439998626708984,34.599998474121094,34.099998474121094,34.54999923706055,33.64824676513672,3216700
2021-02-16,34.310001373291016,34.439998626708984,33.619998931884766,33.900001525878906,33.01521682739258,3685100
2021-02-17,33.77000045776367,34.130001068115234,33.599998474121094,33.970001220703125,33.0833854675293,3763700
2021-02-18,33.95000076293945,34.93000030517578,33.7400016784668,34.70000076293945,33.794334411621094,3233600
2021-02-19,34.779998779296875,34.91999816894531,34.099998474121094,34.099998474121094,33.209991455078125,4819200
2021-02-22,34.130001068115234,34.63999938964844,33.97999954223633,34.47999954223633,33.58007049560547,3378700
2021-02-23,34.70000076293945,35.15999984741211,34.31999969482422,34.970001220703125,34.05728530883789,3623800
2021-02-24,35.0,35.40999984741211,34.900001525878906,35.2400016784668,34.32024002075195,4809300
2021-02-25,35.220001220703125,35.58000183105469,34.459999084472656,34.56999969482422,33.667728424072266,4155500
2021-02-26,34.61000061035156,34.689998626708984,33.90999984741211,33.93000030517578,33.044429779052734,4591100
2021-03-01,34.11000061035156,34.599998474121094,33.9900016784668,34.150001525878906,33.25868606567383,2872500
2021-03-02,34.16999816894531,34.540000915527344,33.9900016784668,34.310001373291016,33.41451644897461,2760500
2021-03-03,34.2599983215332,34.849998474121094,33.88999938964844,34.790000915527344,33.88198471069336,3997100
2021-03-04,34.900001525878906,35.56999969482422,34.5099983215332,34.66999816894531,33.765113830566406,3853300
2021-03-05,34.880001068115234,35.779998779296875,34.7400016784668,35.5,34.57345199584961,6531600
2021-03-08,35.54999923706055,36.91999816894531,35.459999084472656,36.529998779296875,35.576568603515625,5818200
2021-03-09,36.459999084472656,36.86000061035156,36.02000045776367,36.040000915527344,35.099361419677734,4258900
2021-03-10,36.18000030517578,36.88999938964844,35.619998931884766,36.810001373291016,35.84925842285156,3682300
2021-03-11,36.5099983215332,36.90999984741211,36.40999984741211,36.5,35.54734802246094,2519100
2021-03-12,36.70000076293945,37.189998626708984,36.61000061035156,37.08000183105469,36.11221694946289,2383600
2021-03-15,37.16999816894531,37.41999816894531,36.90999984741211,37.33000183105469,36.35569381713867,2525700
2021-03-16,37.29999923706055,37.52000045776367,37.040000915527344,37.31999969482422,36.345947265625,3064700
2021-03-17,37.470001220703125,37.470001220703125,36.9900016784668,37.04999923706055,36.08300018310547,2477100
2021-03-18,37.0,37.33000183105469,36.959999084472656,37.119998931884766,36.15116882324219,2274900
2021-03-19,37.209999084472656,37.9900016784668,37.119998931884766,37.849998474121094,36.86211395263672,7733300
2021-03-22,37.54999923706055,38.27000045776367,37.40999984741211,38.27000045776367,37.271156311035156,4057800
2021-03-23,38.439998626708984,38.47999954223633,37.900001525878906,38.0,37.00820541381836,3563000
2021-03-24,37.380001068115234,37.540000915527344,36.720001220703125,36.900001525878906,35.93691635131836,3055700
2021-03-25,37.130001068115234,38.02000045776367,36.900001525878906,37.880001068115234,36.891334533691406,3842700
2021-03-26,37.84000015258789,38.56999969482422,37.72999954223633,38.5,37.495155334472656,2689300
2021-03-29,38.540000915527344,38.91999816894531,38.45000076293945,38.689998626708984,37.68019104003906,2381600
2021-03-30,38.72999954223633,38.97999954223633,38.290000915527344,38.31999969482422,37.31985092163086,2873000
2021-03-31,38.22999954223633,38.22999954223633,37.529998779296875,37.599998474121094,36.6186408996582,4084900
2021-04-01,37.63999938964844,37.66999816894531,36.84000015258789,37.290000915527344,36.316734313964844,4445800
2021-04-05,37.5099983215332,37.869998931884766,37.279998779296875,37.4900016784668,36.51151657104492,3710800
2021-04-06,37.470001220703125,37.900001525878906,37.380001068115234,37.619998931884766,36.63812255859375,3105000
2021-04-07,37.81999969482422,37.88999938964844,37.04999923706055,37.2400016784668,36.26803970336914,4262000
2021-04-08,36.400001525878906,37.349998474121094,35.880001068115234,37.29999923706055,36.32646942138672,4523700
2021-04-09,37.220001220703125,37.290000915527344,35.84000015258789,36.189998626708984,35.24544143676758,5036400
2021-04-12,36.369998931884766,37.56999969482422,36.279998779296875,37.529998779296875,36.55046844482422,5388900
2021-04-13,37.529998779296875,37.63999938964844,37.18000030517578,37.220001220703125,36.248558044433594,3340600
2021-04-14,37.209999084472656,37.41999816894531,36.93000030517578,37.25,36.277774810791016,3041900
2021-04-15,37.279998779296875,37.619998931884766,37.279998779296875,37.58000183105469,36.59916687011719,1901400
2021-04-16,37.650001525878906,37.7400016784668,37.150001525878906,37.54999923706055,36.5699462890625,2855000
2021-04-19,37.720001220703125,37.91999816894531,37.40999984741211,37.849998474121094,36.86211395263672,3104900
2021-04-20,37.72999954223633,38.349998474121094,37.5099983215332,38.27000045776367,37.271156311035156,3575400
2021-04-21,38.40999984741211,38.650001525878906,38.18000030517578,38.54999923706055,37.543846130371094,3132400
2021-04-22,38.59000015258789,38.689998626708984,38.04999923706055,38.16999816894531,37.173763275146484,2084400
2021-04-23,38.0099983215332,38.06999969482422,37.34000015258789,37.61000061035156,36.628379821777344,2687300
2021-04-26,37.650001525878906,37.650001525878906,37.16999816894531,37.20000076293945,36.22908401489258,2448100
2021-04-27,37.20000076293945,37.349998474121094,37.0,37.060001373291016,36.092735290527344,3169700
2021-04-28,37.16999816894531,37.349998474121094,36.869998931884766,36.9900016784668,36.024566650390625,2578600
2021-04-29,36.68000030517578,37.15999984741211,36.68000030517578,36.959999084472656,36.26495361328125,3249900
2021-04-30,37.119998931884766,37.189998626708984,36.779998779296875,37.09000015258789,36.392513275146484,2882600
2021-05-03,37.189998626708984,37.70000076293945,37.11000061035156,37.5,36.7947998046875,2894500
2021-05-04,37.060001373291016,37.61000061035156,37.0,37.59000015258789,36.88311004638672,3208200
2021-05-05,37.52000045776367,37.83000183105469,37.29999923706055,37.77000045776367,37.059722900390625,3406000
2021-05-06,38.119998931884766,38.560001373291016,37.88999938964844,38.150001525878906,37.432579040527344,5065200
2021-05-07,37.970001220703125,38.0099983215332,37.4900016784668,37.95000076293945,37.2363395690918,2473600
2021-05-10,38.0,38.459999084472656,37.86000061035156,38.25,37.530696868896484,2796700
2021-05-11,38.5,38.599998474121094,37.689998626708984,37.95000076293945,37.2363395690918,3180300
2021-05-12,38.060001373291016,38.119998931884766,37.4900016784668,37.5,36.7947998046875,2682800
2021-05-13,37.34000015258789,38.369998931884766,37.16999816894531,38.130001068115234,37.41295623779297,3714300
2021-05-14,38.189998626708984,38.45000076293945,37.529998779296875,37.560001373291016,36.85367202758789,2885400
2021-05-17,37.689998626708984,38.09000015258789,37.439998626708984,37.720001220703125,37.01066207885742,2510200
2021-05-18,37.65999984741211,37.88999938964844,37.540000915527344,37.619998931884766,36.912540435791016,2457200
2021-05-19,37.650001525878906,37.650001525878906,37.11000061035156,37.630001068115234,36.92235565185547,2632100
2021-05-20,37.65999984741211,38.380001068115234,37.65999984741211,38.029998779296875,37.31483459472656,3007200
2021-05-21,38.09000015258789,38.470001220703125,38.040000915527344,38.16999816894531,37.45219802856445,2879600
2021-05-24,38.16999816894531,38.59000015258789,38.06999969482422,38.22999954223633,37.51107406616211,1777900
2021-05-25,38.209999084472656,38.349998474121094,37.81999969482422,38.11000061035156,37.39332962036133,2159600
2021-05-26,38.13999938964844,38.15999984741211,37.779998779296875,37.90999984741211,37.19709014892578,1797100
2021-05-27,37.9900016784668,38.18000030517578,37.84000015258789,37.91999816894531,37.2068977355957,4048200
2021-05-28,37.970001220703125,38.369998931884766,37.880001068115234,38.099998474121094,37.383514404296875,2387500
2021-06-01,38.15999984741211,38.439998626708984,37.900001525878906,38.18000030517578,37.462013244628906,2230600
2021-06-02,38.31999969482422,38.869998931884766,38.0099983215332,38.869998931884766,38.1390380859375,3033400
2021-06-03,38.869998931884766,39.09000015258789,38.54999923706055,38.810001373291016,38.08016586303711,2465700
2021-06-04,38.869998931884766,39.0099983215332,38.709999084472656,38.91999816894531,38.18809509277344,1841500
2021-06-07,39.0,39.029998779296875,38.5099983215332,38.790000915527344,38.060543060302734,1646300
2021-06-08,38.779998779296875,38.900001525878906,38.34000015258789,38.470001220703125,37.74656295776367,2599800
2021-06-09,37.849998474121094,38.20000076293945,37.040000915527344,37.310001373291016,36.608375549316406,7351200
2021-06-10,37.310001373291016,37.529998779296875,36.81999969482422,37.16999816894531,36.471004486083984,3751900
2021-06-11,37.16999816894531,37.5099983215332,36.970001220703125,37.33000183105469,36.62799835205078,3175200
2021-06-14,37.25,37.5,37.08000183105469,37.470001220703125,36.76536560058594,2716000
2021-06-15,37.61000061035156,37.61000061035156,37.22999954223633,37.25,36.549503326416016,3046500
2021-06-16,37.279998779296875,37.33000183105469,36.970001220703125,37.029998779296875,36.33363723754883,2229700
2021-06-17,36.970001220703125,37.06999969482422,36.34000015258789,36.380001068115234,35.69586181640625,3267300
2021-06-18,36.2400016784668,36.2599983215332,35.65999984741211,35.68000030517578,35.00902557373047,6424300
2021-06-21,35.79999923706055,35.959999084472656,35.599998474121094,35.84000015258789,35.166015625,2407900
2021-06-22,35.93000030517578,35.970001220703125,35.54999923706055,35.72999954223633,35.05808639526367,3644700
2021-06-23,35.72999954223633,35.7400016784668,35.27000045776367,35.27000045776367,34.60673904418945,2016300
2021-06-24,35.279998779296875,35.65999984741211,35.060001373291016,35.41999816894531,34.75391387939453,2127400
2021-06-25,35.400001525878906,35.709999084472656,35.36000061035156,35.650001525878906,34.979591369628906,4287800
2021-06-28,35.689998626708984,36.029998779296875,35.56999969482422,35.83000183105469,35.15620803833008,2213200
2021-06-29,35.810001373291016,36.119998931884766,35.790000915527344,35.959999084472656,35.28376007080078,3280400
2021-06-30,35.90999984741211,36.66999816894531,35.90999984741211,36.380001068115234,35.69586181640625,6066300
2021-07-01,36.29999923706055,36.4900016784668,35.81999969482422,36.0,35.32300567626953,4575900
2021-07-02,36.099998474121094,36.130001068115234,35.79999923706055,35.86000061035156,35.18564224243164,2281400
2021-07-06,35.849998474121094,35.95000076293945,35.630001068115234,35.88999938964844,35.2150764465332,2627300
2021-07-07,35.83000183105469,36.43000030517578,35.79999923706055,36.16999816894531,35.489810943603516,2288600
2021-07-08,36.040000915527344,36.380001068115234,35.869998931884766,36.09000015258789,35.41131591796875,2215400
2021-07-09,36.220001220703125,36.380001068115234,35.91999816894531,36.119998931884766,35.44075012207031,2532000
2021-07-12,36.0,36.0099983215332,35.68000030517578,35.93000030517578,35.25432586669922,3746600
2021-07-13,34.75,35.27000045776367,33.880001068115234,33.97999954223633,33.34099197387695,11039600
2021-07-14,33.38999938964844,34.16999816894531,33.29999923706055,33.88999938964844,33.252689361572266,6734400
2021-07-15,33.790000915527344,34.779998779296875,33.790000915527344,34.68000030517578,34.02783203125,5286800
2021-07-16,34.90999984741211,35.09000015258789,34.70000076293945,34.86000061035156,34.204444885253906,3470800
2021-07-19,34.7599983215332,35.56999969482422,34.75,35.400001525878906,34.734291076660156,5523600
2021-07-20,35.459999084472656,35.7400016784668,35.0,35.0099983215332,34.35162353515625,3408100
2021-07-21,34.9900016784668,35.099998474121094,34.47999954223633,34.52000045776367,33.8708381652832,2956500
2021-07-22,34.33000183105469,34.47999954223633,33.95000076293945,34.130001068115234,33.48817443847656,3466000
2021-07-23,34.150001525878906,34.400001525878906,34.060001373291016,34.25,33.605918884277344,4382000
2021-07-26,34.18000030517578,34.439998626708984,34.18000030517578,34.25,33.605918884277344,3407300
2021-07-27,34.279998779296875,34.5099983215332,34.06999969482422,34.220001220703125,33.576480865478516,2761700
2021-07-28,34.08000183105469,34.29999923706055,33.68000030517578,33.7599983215332,33.12512969970703,3641700
2021-07-29,33.90999984741211,34.0099983215332,33.59000015258789,33.63999938964844,33.00738525390625,2925900
2021-07-30,33.65999984741211,34.029998779296875,33.4900016784668,33.4900016784668,32.86021041870117,6274200
2021-08-02,33.220001220703125,33.45000076293945,33.08000183105469,33.380001068115234,33.06127166748047,4299000
2021-08-03,33.34000015258789,33.56999969482422,33.09000015258789,33.119998931884766,32.80375289916992,3064400
2021-08-04,33.0099983215332,33.130001068115234,32.31999969482422,32.38999938964844,32.08072280883789,3574800
2021-08-05,32.40999984741211,32.630001068115234,32.25,32.27000045776367,31.961870193481445,3523600
2021-08-06,32.41999816894531,32.88999938964844,32.400001525878906,32.7599983215332,32.44718933105469,2984200
2021-08-09,32.84000015258789,33.18000030517578,32.7599983215332,33.150001525878906,32.83346939086914,2599500
2021-08-10,33.040000915527344,33.470001220703125,32.9900016784668,33.400001525878906,33.08108139038086,2940800
2021-08-11,33.5099983215332,34.02000045776367,33.439998626708984,33.810001373291016,33.48716735839844,5734300
2021-08-12,33.7599983215332,33.869998931884766,33.560001373291016,33.58000183105469,33.25936508178711,2143500
2021-08-13,33.72999954223633,34.08000183105469,33.630001068115234,34.04999923706055,33.72487258911133,2068900
2021-08-16,34.06999969482422,34.279998779296875,33.849998474121094,33.970001220703125,33.64563751220703,2108200
2021-08-17,33.849998474121094,34.15999984741211,33.849998474121094,34.06999969482422,33.74468231201172,4924800
2021-08-18,34.06999969482422,34.06999969482422,33.22999954223633,33.2599983215332,32.94241714477539,3193100
2021-08-19,33.310001373291016,33.81999969482422,33.290000915527344,33.540000915527344,33.21974563598633,3185100
2021-08-20,33.56999969482422,33.900001525878906,33.369998931884766,33.72999954223633,33.407928466796875,2626100
2021-08-23,33.689998626708984,33.75,33.41999816894531,33.54999923706055,33.22964859008789,2046900
2021-08-24,33.61000061035156,33.61000061035156,33.029998779296875,33.099998474121094,32.78394317626953,3121000
2021-08-25,32.900001525878906,33.029998779296875,32.65999984741211,32.86000061035156,32.54623794555664,2650000
2021-08-26,32.79999923706055,32.88999938964844,32.31999969482422,32.83000183105469,32.51652526855469,5294500
2021-08-27,32.83000183105469,33.2400016784668,32.70000076293945,33.04999923706055,32.73442077636719,2673400
2021-08-30,32.97999954223633,32.9900016784668,32.56999969482422,32.630001068115234,32.31843566894531,3017900
2021-08-31,32.599998474121094,33.16999816894531,32.369998931884766,33.119998931884766,32.80375289916992,6947600
2021-09-01,33.2599983215332,33.47999954223633,33.040000915527344,33.43000030517578,33.11079406738281,3426000
2021-09-02,33.43000030517578,33.72999954223633,33.189998626708984,33.470001220703125,33.150413513183594,3395400
2021-09-03,33.4900016784668,33.630001068115234,33.22999954223633,33.4900016784668,33.170223236083984,3318100
2021-09-07,33.380001068115234,33.41999816894531,32.869998931884766,33.18000030517578,32.863182067871094,5008200
2021-09-08,33.209999084472656,33.869998931884766,33.209999084472656,33.56999969482422,33.24945831298828,3563800
2021-09-09,33.540000915527344,33.58000183105469,33.209999084472656,33.220001220703125,32.902801513671875,3217600
2021-09-10,33.22999954223633,33.279998779296875,32.7400016784668,33.09000015258789,32.77404022216797,3049500
2021-09-13,33.15999984741211,33.58000183105469,33.099998474121094,33.38999938964844,33.07117462158203,3810900
2021-09-14,33.4900016784668,33.54999923706055,33.060001373291016,33.189998626708984,32.873085021972656,2736000
2021-09-15,33.11000061035156,33.529998779296875,33.06999969482422,33.439998626708984,33.120697021484375,2448700
2021-09-16,33.54999923706055,33.70000076293945,33.15999984741211,33.43000030517578,33.11079406738281,2235400
2021-09-17,33.36000061035156,33.689998626708984,33.150001525878906,33.470001220703125,33.150413513183594,4379200
2021-09-20,33.349998474121094,33.56999969482422,32.95000076293945,33.22999954223633,32.91270446777344,2569700
2021-09-21,33.209999084472656,33.470001220703125,32.91999816894531,32.970001220703125,32.655189514160156,1854800
2021-09-22,33.29999923706055,33.56999969482422,32.9900016784668,33.29999923706055,32.98203659057617,2786700
2021-09-23,33.29999923706055,33.4900016784668,33.16999816894531,33.189998626708984,32.873085021972656,2747900
2021-09-24,33.2400016784668,33.45000076293945,33.2400016784668,33.349998474121094,33.03155517578125,1639800
2021-09-27,33.5,33.95000076293945,33.36000061035156,33.790000915527344,33.46735763549805,2249800
2021-09-28,33.83000183105469,34.099998474121094,33.45000076293945,33.63999938964844,33.31878662109375,3041000
2021-09-29,33.900001525878906,35.02000045776367,33.79999923706055,34.65999984741211,34.32904815673828,6706600
2021-09-30,34.5099983215332,34.63999938964844,33.86000061035156,33.869998931884766,33.546592712402344,3927200
2021-10-01,34.06999969482422,34.099998474121094,33.560001373291016,33.70000076293945,33.37821578979492,2659200
2021-10-04,33.7599983215332,34.18000030517578,33.75,34.02000045776367,33.695159912109375,3232800
2021-10-05,33.95000076293945,34.58000183105469,33.939998626708984,34.27000045776367,33.94277572631836,5102600
2021-10-06,34.2400016784668,34.5,33.849998474121094,34.47999954223633,34.1507682800293,2920600
2021-10-07,34.54999923706055,34.79999923706055,34.099998474121094,34.220001220703125,33.893253326416016,4430400
2021-10-08,33.689998626708984,34.4900016784668,33.52000045776367,33.720001220703125,33.39802551269531,4705100
2021-10-11,33.77000045776367,34.15999984741211,33.38999938964844,33.54999923706055,33.22964859008789,3772700
2021-10-12,33.470001220703125,33.79999923706055,33.290000915527344,33.40999984741211,33.09098434448242,3089200
2021-10-13,33.38999938964844,33.560001373291016,33.060001373291016,33.15999984741211,32.8433723449707,3654100
2021-10-14,33.20000076293945,33.81999969482422,33.09000015258789,33.79999923706055,33.47726058959961,3709700
2021-10-15,33.88999938964844,33.95000076293945,33.13999938964844,33.25,32.93251419067383,2909300
2021-10-18,33.130001068115234,33.45000076293945,32.97999954223633,33.150001525878906,32.83346939086914,2822100
2021-10-19,33.15999984741211,33.22999954223633,32.88999938964844,33.220001220703125,32.902801513671875,1969200
2021-10-20,33.25,33.779998779296875,33.189998626708984,33.70000076293945,33.37821578979492,2073400
2021-10-21,33.689998626708984,33.7599983215332,33.18000030517578,33.34000015258789,33.02165222167969,1576100
2021-10-22,33.290000915527344,33.52000045776367,33.25,33.34000015258789,33.02165222167969,1308900
2021-10-25,33.2599983215332,33.34000015258789,32.869998931884766,32.88999938964844,32.575950622558594,2376300
2021-10-26,32.88999938964844,33.20000076293945,32.83000183105469,33.029998779296875,32.7146110534668,2439000
2021-10-27,33.20000076293945,33.2599983215332,32.38999938964844,32.619998931884766,32.308528900146484,3019100
2021-10-28,32.66999816894531,32.849998474121094,32.529998779296875,32.779998779296875,32.46699905395508,4022300
2021-10-29,32.540000915527344,32.70000076293945,32.189998626708984,32.20000076293945,32.20000076293945,3337300
2021-11-01,32.220001220703125,32.66999816894531,32.11000061035156,32.41999816894531,32.41999816894531,5504800
2021-11-02,32.470001220703125,32.880001068115234,32.220001220703125,32.83000183105469,32.83000183105469,4045700
2021-11-03,32.810001373291016,33.0099983215332,32.650001525878906,33.0,33.0,2508100
2021-11-04,32.9900016784668,33.02000045776367,32.36000061035156,32.650001525878906,32.650001525878906,2727700
2021-11-05,32.75,32.95000076293945,32.5,32.59000015258789,32.59000015258789,2287900
2021-11-08,32.59000015258789,32.59000015258789,32.189998626708984,32.290000915527344,32.290000915527344,3785900
2021-11-09,32.34000015258789,32.689998626708984,32.22999954223633,32.540000915527344,32.540000915527344,3711600
2021-11-10,32.650001525878906,32.779998779296875,32.22999954223633,32.47999954223633,32.47999954223633,3476900
2021-11-11,32.349998474121094,32.41999816894531,32.06999969482422,32.08000183105469,32.08000183105469,3099600
2021-11-12,32.04999923706055,32.279998779296875,31.93000030517578,32.25,32.25,4360400
2021-11-15,32.31999969482422,32.380001068115234,32.029998779296875,32.29999923706055,32.29999923706055,3438800
2021-11-16,32.380001068115234,32.63999938964844,31.969999313354492,31.989999771118164,31.989999771118164,3037900
2021-11-17,31.93000030517578,32.02000045776367,31.700000762939453,31.809999465942383,31.809999465942383,2208000
2021-11-18,31.68000030517578,31.719999313354492,30.959999084472656,31.1200008392334,31.1200008392334,6941900
2021-11-19,31.1200008392334,31.309999465942383,30.719999313354492,30.719999313354492,30.719999313354492,3439300
2021-11-22,30.639999389648438,31.649999618530273,30.520000457763672,31.3700008392334,31.3700008392334,4869800
2021-11-23,31.530000686645508,31.809999465942383,31.40999984741211,31.530000686645508,31.530000686645508,3996000
2021-11-24,31.6200008392334,31.850000381469727,31.3799991607666,31.600000381469727,31.600000381469727,2939600
2021-11-26,31.5,31.969999313354492,31.450000762939453,31.600000381469727,31.600000381469727,2609400
2021-11-29,31.690000534057617,31.799999237060547,31.399999618530273,31.510000228881836,31.510000228881836,2971700
2021-11-30,31.31999969482422,31.450000762939453,30.450000762939453,30.549999237060547,30.549999237060547,8397700
2021-12-01,30.84000015258789,31.270000457763672,30.440000534057617,30.450000762939453,30.450000762939453,4752100
2021-12-02,30.600000381469727,31.34000015258789,30.600000381469727,30.979999542236328,30.979999542236328,4186200
2021-12-03,31.190000534057617,31.56999969482422,31.09000015258789,31.3700008392334,31.3700008392334,3122700