Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,19.059999465942383,19.43000030517578,18.68000030517578,18.93000030517578,18.93000030517578,1158300
2020-07-27,18.780000686645508,18.850000381469727,18.479999542236328,18.690000534057617,18.690000534057617,1123500
2020-07-28,18.200000762939453,18.790000915527344,18.200000762939453,18.610000610351562,18.610000610351562,2037500
2020-07-29,18.75,18.969999313354492,18.5,18.860000610351562,18.860000610351562,1348900
2020-07-30,18.579999923706055,19.0,18.389999389648438,18.920000076293945,18.920000076293945,1130300
2020-07-31,18.729999542236328,18.959999084472656,18.59000015258789,18.950000762939453,18.950000762939453,1875200
2020-08-03,18.90999984741211,19.25,18.68000030517578,19.1299991607666,19.1299991607666,2117900
2020-08-04,19.079999923706055,20.18000030517578,19.030000686645508,19.690000534057617,19.690000534057617,2703500
2020-08-05,20.15999984741211,20.309999465942383,19.010000228881836,19.079999923706055,19.079999923706055,3801300
2020-08-06,19.020000457763672,19.770000457763672,19.010000228881836,19.690000534057617,19.690000534057617,3142400
2020-08-07,19.649999618530273,19.969999313354492,19.139999389648438,19.299999237060547,19.299999237060547,3726600
2020-08-10,19.440000534057617,20.010000228881836,19.34000015258789,19.950000762939453,19.950000762939453,2498900
2020-08-11,20.030000686645508,21.670000076293945,20.030000686645508,20.729999542236328,20.729999542236328,4061700
2020-08-12,20.959999084472656,20.969999313354492,20.049999237060547,20.06999969482422,20.06999969482422,2621200
2020-08-13,19.84000015258789,20.420000076293945,19.81999969482422,20.299999237060547,20.299999237060547,2237700
2020-08-14,20.260000228881836,20.90999984741211,20.09000015258789,20.760000228881836,20.760000228881836,2353300
2020-08-17,20.59000015258789,20.649999618530273,19.93000030517578,20.309999465942383,20.309999465942383,2213800
2020-08-18,20.420000076293945,20.469999313354492,20.15999984741211,20.329999923706055,20.329999923706055,2021200
2020-08-19,20.489999771118164,20.68000030517578,20.270000457763672,20.389999389648438,20.389999389648438,2130700
2020-08-20,20.209999084472656,20.510000228881836,20.15999984741211,20.270000457763672,20.270000457763672,1724200
2020-08-21,20.209999084472656,20.260000228881836,19.959999084472656,20.040000915527344,20.040000915527344,2882800
2020-08-24,19.989999771118164,20.799999237060547,19.979999542236328,20.68000030517578,20.68000030517578,4034200
2020-08-25,20.84000015258789,20.8799991607666,20.31999969482422,20.68000030517578,20.68000030517578,2239900
2020-08-26,20.719999313354492,20.920000076293945,20.450000762939453,20.559999465942383,20.559999465942383,4425800
2020-08-27,20.709999084472656,20.969999313354492,20.450000762939453,20.610000610351562,20.610000610351562,3633700
2020-08-28,20.6200008392334,20.760000228881836,20.530000686645508,20.68000030517578,20.68000030517578,2186300
2020-08-31,20.6200008392334,20.75,19.93000030517578,19.969999313354492,19.969999313354492,2995900
2020-09-01,19.84000015258789,19.8700008392334,19.270000457763672,19.360000610351562,19.360000610351562,3126800
2020-09-02,19.31999969482422,20.020000457763672,19.190000534057617,19.68000030517578,19.68000030517578,3469800
2020-09-03,19.84000015258789,20.489999771118164,19.34000015258789,19.489999771118164,19.489999771118164,4296700
2020-09-04,19.709999084472656,20.579999923706055,19.709999084472656,20.440000534057617,20.440000534057617,4594700
2020-09-08,20.420000076293945,20.8799991607666,20.239999771118164,20.389999389648438,20.389999389648438,3042300
2020-09-09,20.440000534057617,21.079999923706055,20.049999237060547,20.920000076293945,20.920000076293945,2588100
2020-09-10,21.079999923706055,21.479999542236328,21.06999969482422,21.149999618530273,21.149999618530273,3201000
2020-09-11,20.979999542236328,21.299999237060547,20.479999542236328,20.690000534057617,20.690000534057617,2020700
2020-09-14,20.889999389648438,21.649999618530273,20.600000381469727,21.59000015258789,21.59000015258789,1997500
2020-09-15,21.6299991607666,21.920000076293945,21.5,21.6200008392334,21.6200008392334,2002300
2020-09-16,21.8799991607666,22.579999923706055,21.829999923706055,22.1299991607666,22.1299991607666,2363800
2020-09-17,21.8799991607666,22.479999542236328,21.639999389648438,22.0,22.0,2972300
2020-09-18,21.920000076293945,22.15999984741211,21.690000534057617,21.790000915527344,21.790000915527344,4134000
2020-09-21,21.3799991607666,21.479999542236328,20.31999969482422,20.399999618530273,20.399999618530273,2577300
2020-09-22,20.399999618530273,20.729999542236328,20.149999618530273,20.209999084472656,20.209999084472656,2094100
2020-09-23,20.1200008392334,20.530000686645508,19.09000015258789,19.1200008392334,19.1200008392334,2387000
2020-09-24,19.100000381469727,19.469999313354492,18.829999923706055,19.190000534057617,19.190000534057617,2290500
2020-09-25,18.989999771118164,19.309999465942383,18.84000015258789,19.200000762939453,19.200000762939453,2201600
2020-09-28,19.6200008392334,19.899999618530273,19.219999313354492,19.729999542236328,19.729999542236328,2774000
2020-09-29,19.649999618530273,19.959999084472656,19.360000610351562,19.469999313354492,19.469999313354492,2123400
2020-09-30,19.690000534057617,20.06999969482422,19.479999542236328,19.600000381469727,19.600000381469727,3112600
2020-10-01,19.670000076293945,19.780000686645508,19.149999618530273,19.360000610351562,19.360000610351562,1931100
2020-10-02,19.09000015258789,19.530000686645508,18.989999771118164,19.389999389648438,19.389999389648438,1888300
2020-10-05,19.649999618530273,19.989999771118164,19.489999771118164,19.719999313354492,19.719999313354492,2525200
2020-10-06,19.809999465942383,19.93000030517578,19.299999237060547,19.34000015258789,19.34000015258789,3404400
2020-10-07,19.469999313354492,20.1299991607666,19.290000915527344,19.989999771118164,19.989999771118164,2502100
2020-10-08,20.040000915527344,20.489999771118164,19.989999771118164,20.469999313354492,20.469999313354492,1902900
2020-10-09,20.530000686645508,20.739999771118164,19.959999084472656,19.969999313354492,19.969999313354492,1868200
2020-10-12,19.860000610351562,20.139999389648438,19.700000762939453,20.049999237060547,20.049999237060547,2052200
2020-10-13,19.969999313354492,20.170000076293945,19.260000228881836,19.350000381469727,19.350000381469727,1576600
2020-10-14,19.34000015258789,19.579999923706055,18.770000457763672,18.780000686645508,18.780000686645508,1932500
2020-10-15,18.690000534057617,18.979999542236328,18.479999542236328,18.920000076293945,18.920000076293945,2138500
2020-10-16,18.979999542236328,19.100000381469727,18.540000915527344,18.979999542236328,18.979999542236328,2454600
2020-10-19,19.09000015258789,19.190000534057617,18.18000030517578,18.270000457763672,18.270000457763672,2017300
2020-10-20,18.520000457763672,18.559999465942383,18.200000762939453,18.31999969482422,18.31999969482422,2358900
2020-10-21,18.25,18.899999618530273,18.1200008392334,18.84000015258789,18.84000015258789,2863600
2020-10-22,18.860000610351562,19.350000381469727,18.829999923706055,19.079999923706055,19.079999923706055,2336000
2020-10-23,19.309999465942383,19.420000076293945,18.760000228881836,19.110000610351562,19.110000610351562,1602000
2020-10-26,18.8700008392334,18.989999771118164,18.360000610351562,18.559999465942383,18.559999465942383,1784200
2020-10-27,18.40999984741211,18.549999237060547,18.229999542236328,18.229999542236328,18.229999542236328,1624000
2020-10-28,17.8700008392334,18.149999618530273,17.420000076293945,17.440000534057617,17.440000534057617,2516600
2020-10-29,17.360000610351562,17.950000762939453,17.34000015258789,17.81999969482422,17.81999969482422,1699200
2020-10-30,17.799999237060547,18.329999923706055,17.799999237060547,18.31999969482422,18.31999969482422,2155800
2020-11-02,18.479999542236328,19.290000915527344,18.110000610351562,19.1299991607666,19.1299991607666,2567200
2020-11-03,19.40999984741211,19.809999465942383,19.09000015258789,19.200000762939453,19.200000762939453,2193500
2020-11-04,19.040000915527344,19.040000915527344,18.440000534057617,18.68000030517578,18.68000030517578,2154400
2020-11-05,18.899999618530273,19.68000030517578,18.84000015258789,19.360000610351562,19.360000610351562,2367800
2020-11-06,19.559999465942383,19.75,18.489999771118164,18.8799991607666,18.8799991607666,3443500
2020-11-09,19.8799991607666,21.0,19.75,20.110000610351562,20.110000610351562,3068200
2020-11-10,19.959999084472656,20.799999237060547,19.8799991607666,20.729999542236328,20.729999542236328,4109300
2020-11-11,20.68000030517578,20.809999465942383,20.25,20.31999969482422,20.31999969482422,2343300
2020-11-12,20.31999969482422,20.5,19.520000457763672,19.690000534057617,19.690000534057617,1792200
2020-11-13,19.920000076293945,21.270000457763672,19.899999618530273,20.899999618530273,20.899999618530273,3293700
2020-11-16,21.43000030517578,22.09000015258789,21.40999984741211,21.81999969482422,21.81999969482422,2250500
2020-11-17,21.469999313354492,22.280000686645508,21.1200008392334,22.0,22.0,2830000
2020-11-18,22.040000915527344,22.579999923706055,21.850000381469727,22.030000686645508,22.030000686645508,3406600
2020-11-19,21.829999923706055,22.690000534057617,21.780000686645508,22.530000686645508,22.530000686645508,2474900
2020-11-20,22.43000030517578,23.0,22.309999465942383,22.889999389648438,22.889999389648438,2732400
2020-11-23,23.18000030517578,23.899999618530273,23.030000686645508,23.790000915527344,23.790000915527344,3187000
2020-11-24,24.149999618530273,24.579999923706055,24.020000457763672,24.469999313354492,24.469999313354492,1934600
2020-11-25,24.209999084472656,24.520000457763672,23.969999313354492,24.40999984741211,24.40999984741211,3137900
2020-11-27,24.200000762939453,24.770000457763672,24.200000762939453,24.549999237060547,24.549999237060547,1582000
2020-11-30,24.3700008392334,24.520000457763672,23.920000076293945,24.020000457763672,24.020000457763672,3442800
2020-12-01,24.469999313354492,25.190000534057617,24.270000457763672,24.65999984741211,24.65999984741211,3254900
2020-12-02,26.049999237060547,26.06999969482422,24.329999923706055,25.239999771118164,25.239999771118164,3038800
2020-12-03,25.6299991607666,25.979999542236328,24.979999542236328,25.1200008392334,25.1200008392334,2984600
2020-12-04,25.209999084472656,25.59000015258789,25.059999465942383,25.219999313354492,25.219999313354492,3837300
2020-12-07,25.09000015258789,25.43000030517578,24.860000610351562,25.420000076293945,25.420000076293945,2679600
2020-12-08,25.1299991607666,25.559999465942383,24.670000076293945,24.829999923706055,24.829999923706055,2417900
2020-12-09,24.989999771118164,25.329999923706055,24.739999771118164,25.18000030517578,25.18000030517578,1987400
2020-12-10,25.059999465942383,25.6299991607666,24.75,25.479999542236328,25.479999542236328,2250200
2020-12-11,25.209999084472656,25.540000915527344,25.1200008392334,25.479999542236328,25.479999542236328,1691700
2020-12-14,25.8799991607666,25.889999389648438,25.110000610351562,25.209999084472656,25.209999084472656,1798000
2020-12-15,25.399999618530273,25.399999618530273,24.6299991607666,25.360000610351562,25.360000610351562,1305900
2020-12-16,25.440000534057617,25.579999923706055,25.030000686645508,25.31999969482422,25.31999969482422,2585900
2020-12-17,25.43000030517578,25.43000030517578,24.799999237060547,25.309999465942383,25.309999465942383,3010000
2020-12-18,24.889999389648438,25.170000076293945,24.270000457763672,24.520000457763672,24.520000457763672,7229000
2020-12-21,24.040000915527344,24.3700008392334,23.75,24.020000457763672,24.020000457763672,2764100
2020-12-22,24.200000762939453,24.309999465942383,23.670000076293945,23.860000610351562,23.860000610351562,1545100
2020-12-23,23.969999313354492,24.979999542236328,23.93000030517578,24.850000381469727,24.850000381469727,1719000
2020-12-24,24.899999618530273,25.229999542236328,24.59000015258789,25.139999389648438,25.139999389648438,600700
2020-12-28,25.260000228881836,25.889999389648438,24.969999313354492,25.81999969482422,25.81999969482422,1732500
2020-12-29,25.959999084472656,26.09000015258789,25.59000015258789,25.959999084472656,25.959999084472656,1286100
2020-12-30,26.1200008392334,26.229999542236328,25.81999969482422,25.979999542236328,25.979999542236328,1616100
2020-12-31,26.059999465942383,26.399999618530273,25.6200008392334,26.190000534057617,26.190000534057617,2037800
2021-01-04,26.489999771118164,26.770000457763672,25.81999969482422,26.389999389648438,26.389999389648438,3151000
2021-01-05,26.399999618530273,27.219999313354492,26.280000686645508,27.020000457763672,27.020000457763672,3128900
2021-01-06,27.350000381469727,29.639999389648438,27.350000381469727,29.5,29.5,5369700
2021-01-07,29.450000762939453,30.3700008392334,29.25,29.829999923706055,29.829999923706055,5017800
2021-01-08,29.84000015258789,30.229999542236328,29.040000915527344,30.15999984741211,30.15999984741211,4372800
2021-01-11,29.940000534057617,30.739999771118164,29.5,30.59000015258789,30.59000015258789,4706100
2021-01-12,30.75,30.920000076293945,30.34000015258789,30.56999969482422,30.56999969482422,4833000
2021-01-13,30.06999969482422,31.84000015258789,30.0,31.75,31.75,5668300
2021-01-14,32.029998779296875,33.18000030517578,31.440000534057617,32.5099983215332,32.5099983215332,7559000
2021-01-15,32.189998626708984,32.97999954223633,32.0,32.349998474121094,32.349998474121094,5044600
2021-01-19,31.809999465942383,32.209999084472656,31.440000534057617,31.850000381469727,31.850000381469727,3898600
2021-01-20,31.639999389648438,32.380001068115234,31.639999389648438,32.29999923706055,32.29999923706055,4131200
2021-01-21,32.5099983215332,32.939998626708984,32.150001525878906,32.40999984741211,32.40999984741211,4370800
2021-01-22,32.09000015258789,33.04999923706055,31.760000228881836,32.88999938964844,32.88999938964844,3040800
2021-01-25,32.689998626708984,34.900001525878906,32.34000015258789,34.15999984741211,34.15999984741211,5761600
2021-01-26,34.459999084472656,35.540000915527344,34.13999938964844,35.400001525878906,35.400001525878906,6194400
2021-01-27,35.0,38.0,33.0,33.470001220703125,33.470001220703125,24749800
2021-01-28,33.47999954223633,34.970001220703125,33.439998626708984,34.91999816894531,34.91999816894531,15132200
2021-01-29,35.0,37.16999816894531,34.72999954223633,35.029998779296875,35.029998779296875,16058200
2021-02-01,34.84000015258789,35.27000045776367,33.959999084472656,35.0,35.0,6618500
2021-02-02,35.119998931884766,35.119998931884766,33.7400016784668,34.099998474121094,34.099998474121094,6271000
2021-02-03,34.310001373291016,35.2599983215332,34.099998474121094,34.9900016784668,34.9900016784668,5837800
2021-02-04,35.099998474121094,35.41999816894531,34.56999969482422,34.900001525878906,34.900001525878906,5338600
2021-02-05,35.08000183105469,36.630001068115234,34.84000015258789,36.41999816894531,36.41999816894531,4127200
2021-02-08,36.40999984741211,37.060001373291016,36.29999923706055,37.0,37.0,3973700
2021-02-09,36.97999954223633,37.209999084472656,36.20000076293945,37.20000076293945,37.20000076293945,4789900
2021-02-10,37.459999084472656,38.68000030517578,37.0,38.43000030517578,38.43000030517578,5100000
2021-02-11,38.150001525878906,39.040000915527344,37.939998626708984,39.0,39.0,4216200
2021-02-12,39.119998931884766,40.77000045776367,38.97999954223633,40.75,40.75,3192900
2021-02-16,41.290000915527344,41.290000915527344,40.34000015258789,40.5,40.5,3145500
2021-02-17,40.529998779296875,41.810001373291016,40.09000015258789,41.619998931884766,41.619998931884766,3875300
2021-02-18,41.54999923706055,42.58000183105469,41.5,41.939998626708984,41.939998626708984,4876300
2021-02-19,42.27000045776367,43.0099983215332,42.09000015258789,42.79999923706055,42.79999923706055,4184100
2021-02-22,43.900001525878906,46.59000015258789,43.04999923706055,46.0,46.0,5944100
2021-02-23,45.2400016784668,45.61000061035156,42.34000015258789,44.13999938964844,44.13999938964844,10081800
2021-02-24,41.810001373291016,43.66999816894531,41.54999923706055,43.529998779296875,43.529998779296875,9410500
2021-02-25,44.130001068115234,45.0,43.130001068115234,43.4900016784668,43.4900016784668,4779400
2021-02-26,43.41999816894531,45.560001373291016,43.150001525878906,45.0,45.0,7432500
2021-03-01,45.790000915527344,48.599998474121094,45.279998779296875,48.310001373291016,48.310001373291016,5240100
2021-03-02,48.5,49.380001068115234,47.79999923706055,49.04999923706055,49.04999923706055,4617400
2021-03-03,49.099998474121094,51.099998474121094,48.81999969482422,50.400001525878906,50.400001525878906,4747700
2021-03-04,50.400001525878906,51.83000183105469,49.77000045776367,51.439998626708984,51.439998626708984,7595200
2021-03-05,52.279998779296875,53.72999954223633,51.81999969482422,53.0,53.0,10176100
2021-03-08,53.720001220703125,55.22999954223633,53.08000183105469,55.0,55.0,15573700
2021-03-09,54.63999938964844,54.970001220703125,51.349998474121094,52.970001220703125,52.970001220703125,15386600
2021-03-10,53.56999969482422,56.63999938964844,52.84000015258789,56.0099983215332,56.0099983215332,17278300
2021-03-11,56.029998779296875,58.119998931884766,55.529998779296875,56.86000061035156,56.86000061035156,14319700
2021-03-12,56.83000183105469,60.099998474121094,56.599998474121094,59.70000076293945,59.70000076293945,10712700
2021-03-15,59.970001220703125,61.61000061035156,59.56999969482422,60.88999938964844,60.88999938964844,7158400
2021-03-16,60.4900016784668,62.790000915527344,60.34000015258789,62.36000061035156,62.36000061035156,11067900
2021-03-17,61.220001220703125,63.02000045776367,60.189998626708984,62.77000045776367,62.77000045776367,12837300
2021-03-18,61.5,64.25,60.31999969482422,64.08000183105469,64.08000183105469,17678100
2021-03-19,63.58000183105469,66.5,63.04999923706055,66.0,66.0,10279000
2021-03-22,66.56999969482422,66.69999694824219,64.30000305175781,64.73999786376953,64.73999786376953,11377000
2021-03-23,61.68000030517578,63.099998474121094,59.619998931884766,62.9900016784668,62.9900016784668,15822300
2021-03-24,62.5099983215332,63.4900016784668,54.439998626708984,54.540000915527344,54.540000915527344,8993400
2021-03-25,51.689998626708984,54.65999984741211,49.9900016784668,51.040000915527344,51.040000915527344,8451300
2021-03-26,51.31999969482422,51.36000061035156,30.989999771118164,35.959999084472656,35.959999084472656,45679300
2021-03-29,35.9900016784668,37.33000183105469,33.66999816894531,35.119998931884766,35.119998931884766,41910600
2021-03-30,36.38999938964844,38.529998779296875,35.65999984741211,37.0099983215332,37.0099983215332,28761900
2021-03-31,37.45000076293945,37.650001525878906,35.709999084472656,36.88999938964844,36.88999938964844,15116300
2021-04-01,37.08000183105469,37.38999938964844,36.15999984741211,37.08000183105469,37.08000183105469,6326300
2021-04-05,37.16999816894531,37.2400016784668,35.529998779296875,36.099998474121094,36.099998474121094,7605800
2021-04-06,36.2599983215332,37.7400016784668,36.119998931884766,36.869998931884766,36.869998931884766,5699400
2021-04-07,37.380001068115234,38.15999984741211,36.0099983215332,37.0,37.0,7106000
2021-04-08,36.970001220703125,37.02000045776367,35.5,35.779998779296875,35.779998779296875,5037600
2021-04-09,35.810001373291016,36.43000030517578,35.5099983215332,35.7400016784668,35.7400016784668,6345900
2021-04-12,35.7599983215332,35.97999954223633,34.93000030517578,35.0099983215332,35.0099983215332,9863100
2021-04-13,35.2599983215332,35.54999923706055,34.38999938964844,34.779998779296875,34.779998779296875,5216900
2021-04-14,32.439998626708984,34.02000045776367,32.439998626708984,33.08000183105469,33.08000183105469,31612800
2021-04-15,33.13999938964844,33.630001068115234,32.2400016784668,32.7400016784668,32.7400016784668,9827000
2021-04-16,32.86000061035156,32.900001525878906,31.920000076293945,32.25,32.25,5086700
2021-04-19,32.27000045776367,32.5,30.81999969482422,31.200000762939453,31.200000762939453,13465200
2021-04-20,31.329999923706055,31.329999923706055,30.030000686645508,30.200000762939453,30.200000762939453,11925100
2021-04-21,29.950000762939453,32.459999084472656,29.520000457763672,32.33000183105469,32.33000183105469,24505700
2021-04-22,32.689998626708984,33.119998931884766,31.90999984741211,32.66999816894531,32.66999816894531,7059600
2021-04-23,32.81999969482422,32.959999084472656,32.0,32.45000076293945,32.45000076293945,3393800
2021-04-26,32.79999923706055,33.06999969482422,31.979999542236328,32.9900016784668,32.9900016784668,4363100
2021-04-27,32.810001373291016,33.4900016784668,32.34000015258789,33.16999816894531,33.16999816894531,3989400
2021-04-28,30.639999389648438,32.439998626708984,30.1299991607666,31.959999084472656,31.959999084472656,8975700
2021-04-29,32.58000183105469,33.04999923706055,31.719999313354492,32.33000183105469,32.33000183105469,3777000
2021-04-30,32.220001220703125,32.900001525878906,32.029998779296875,32.310001373291016,32.310001373291016,4478600
2021-05-03,32.66999816894531,32.66999816894531,31.139999389648438,31.3799991607666,31.3799991607666,7381100
2021-05-04,31.440000534057617,32.04999923706055,30.75,31.889999389648438,31.889999389648438,4726500
2021-05-05,32.459999084472656,32.459999084472656,31.549999237060547,32.22999954223633,32.22999954223633,4561900
2021-05-06,32.439998626708984,32.75,31.459999084472656,31.84000015258789,31.84000015258789,3163200
2021-05-07,31.850000381469727,32.84000015258789,31.700000762939453,32.619998931884766,32.619998931884766,3603300
2021-05-10,32.650001525878906,32.959999084472656,32.11000061035156,32.27000045776367,32.27000045776367,2787100
2021-05-11,31.489999771118164,32.4900016784668,31.280000686645508,31.889999389648438,31.889999389648438,3345300
2021-05-12,31.829999923706055,32.349998474121094,30.93000030517578,31.030000686645508,31.030000686645508,4746500
2021-05-13,31.0,31.8700008392334,30.25,30.559999465942383,30.559999465942383,7295100
2021-05-14,30.760000228881836,31.170000076293945,30.40999984741211,30.739999771118164,30.739999771118164,3542200
2021-05-17,37.060001373291016,37.33000183105469,31.34000015258789,31.690000534057617,31.690000534057617,37530800
2021-05-18,31.700000762939453,32.25,30.469999313354492,31.290000915527344,31.290000915527344,11656100
2021-05-19,30.81999969482422,31.459999084472656,30.559999465942383,31.040000915527344,31.040000915527344,10257600
2021-05-20,31.1200008392334,31.350000381469727,29.700000762939453,29.780000686645508,29.780000686645508,9684200
2021-05-21,30.1200008392334,30.219999313354492,29.010000228881836,29.100000381469727,29.100000381469727,11665900
2021-05-24,29.100000381469727,29.510000228881836,28.270000457763672,28.8799991607666,28.8799991607666,5225500
2021-05-25,29.139999389648438,29.270000457763672,28.399999618530273,28.459999084472656,28.459999084472656,6779200
2021-05-26,28.690000534057617,29.770000457763672,28.540000915527344,29.59000015258789,29.59000015258789,4340600
2021-05-27,29.829999923706055,30.549999237060547,29.329999923706055,30.399999618530273,30.399999618530273,5764500
2021-05-28,30.459999084472656,30.469999313354492,29.829999923706055,30.049999237060547,30.049999237060547,5746600
2021-06-01,30.149999618530273,30.360000610351562,29.920000076293945,30.1200008392334,30.1200008392334,4762500
2021-06-02,30.260000228881836,30.579999923706055,29.440000534057617,30.110000610351562,30.110000610351562,3345500
2021-06-03,30.100000381469727,30.360000610351562,29.34000015258789,29.6299991607666,29.6299991607666,2766300
2021-06-04,29.6299991607666,29.81999969482422,29.229999542236328,29.549999237060547,29.549999237060547,3295000
2021-06-07,29.690000534057617,30.020000457763672,29.25,29.34000015258789,29.34000015258789,2875900
2021-06-08,29.40999984741211,29.40999984741211,28.059999465942383,28.229999542236328,28.229999542236328,7143900
2021-06-09,28.350000381469727,28.959999084472656,28.18000030517578,28.649999618530273,28.649999618530273,3983000
2021-06-10,28.799999237060547,28.979999542236328,28.06999969482422,28.34000015258789,28.34000015258789,4337800
2021-06-11,28.469999313354492,28.950000762939453,28.40999984741211,28.940000534057617,28.940000534057617,2516900
2021-06-14,29.170000076293945,29.559999465942383,28.760000228881836,28.84000015258789,28.84000015258789,2378800
2021-06-15,28.93000030517578,29.600000381469727,28.260000228881836,28.309999465942383,28.309999465942383,2939000
2021-06-16,28.229999542236328,28.809999465942383,27.799999237060547,28.649999618530273,28.649999618530273,4680800
2021-06-17,28.670000076293945,28.719999313354492,27.6200008392334,27.68000030517578,27.68000030517578,3411400
2021-06-18,27.540000915527344,27.670000076293945,27.15999984741211,27.329999923706055,27.329999923706055,6273600
2021-06-21,27.420000076293945,28.010000228881836,27.3700008392334,27.959999084472656,27.959999084472656,3535000
2021-06-22,27.860000610351562,27.959999084472656,27.3700008392334,27.790000915527344,27.790000915527344,2193600
2021-06-23,27.799999237060547,28.299999237060547,27.729999542236328,27.809999465942383,27.809999465942383,2415800
2021-06-24,27.829999923706055,28.670000076293945,27.809999465942383,28.649999618530273,28.649999618530273,3095800
2021-06-25,28.649999618530273,29.420000076293945,28.440000534057617,29.260000228881836,29.260000228881836,3381300
2021-06-28,29.270000457763672,29.600000381469727,28.65999984741211,28.969999313354492,28.969999313354492,2207000
2021-06-29,29.219999313354492,29.219999313354492,28.5,28.690000534057617,28.690000534057617,1741600
2021-06-30,28.600000381469727,29.040000915527344,28.209999084472656,28.979999542236328,28.979999542236328,3898200
2021-07-01,29.079999923706055,29.979999542236328,28.780000686645508,29.3700008392334,29.3700008392334,3421400
2021-07-02,29.360000610351562,29.719999313354492,28.959999084472656,29.329999923706055,29.329999923706055,2282500
2021-07-06,29.34000015258789,29.34000015258789,28.219999313354492,28.559999465942383,28.559999465942383,3571400
2021-07-07,28.540000915527344,28.6299991607666,27.799999237060547,27.8700008392334,27.8700008392334,3411500
2021-07-08,27.3799991607666,27.600000381469727,26.739999771118164,27.229999542236328,27.229999542236328,2885900
2021-07-09,27.59000015258789,27.889999389648438,27.34000015258789,27.770000457763672,27.770000457763672,1758000
2021-07-12,27.639999389648438,28.15999984741211,27.329999923706055,28.139999389648438,28.139999389648438,1379800
2021-07-13,27.90999984741211,28.139999389648438,27.270000457763672,27.31999969482422,27.31999969482422,3745400
2021-07-14,27.40999984741211,27.559999465942383,26.84000015258789,27.010000228881836,27.010000228881836,4251700
2021-07-15,26.8700008392334,27.3700008392334,26.3799991607666,26.65999984741211,26.65999984741211,4368800
2021-07-16,26.760000228881836,27.239999771118164,26.420000076293945,26.520000457763672,26.520000457763672,3184900
2021-07-19,26.15999984741211,26.459999084472656,25.559999465942383,26.15999984741211,26.15999984741211,3120400
2021-07-20,26.149999618530273,26.56999969482422,25.8799991607666,26.450000762939453,26.450000762939453,1858300
2021-07-21,26.56999969482422,27.3700008392334,26.56999969482422,27.09000015258789,27.09000015258789,1953600
2021-07-22,27.18000030517578,27.329999923706055,26.31999969482422,26.90999984741211,26.90999984741211,2023000
2021-07-23,27.09000015258789,27.09000015258789,26.329999923706055,26.829999923706055,26.829999923706055,1211400
2021-07-26,26.790000915527344,30.469999313354492,26.790000915527344,27.8700008392334,27.8700008392334,11816900
2021-07-27,27.56999969482422,28.030000686645508,27.350000381469727,27.440000534057617,27.440000534057617,2570100
2021-07-28,27.510000228881836,27.8700008392334,25.020000457763672,27.389999389648438,27.389999389648438,13015200
2021-07-29,27.530000686645508,28.90999984741211,27.479999542236328,28.260000228881836,28.260000228881836,3595700
2021-07-30,28.139999389648438,28.170000076293945,27.030000686645508,27.110000610351562,27.110000610351562,1765400
2021-08-02,27.3700008392334,27.690000534057617,27.149999618530273,27.309999465942383,27.309999465942383,1630400
2021-08-03,27.469999313354492,27.469999313354492,25.3700008392334,26.5,26.5,6486300
2021-08-04,26.43000030517578,26.989999771118164,26.010000228881836,26.649999618530273,26.649999618530273,4300400
2021-08-05,26.84000015258789,27.670000076293945,26.719999313354492,27.489999771118164,27.489999771118164,1866900
2021-08-06,27.639999389648438,28.09000015258789,27.25,27.280000686645508,27.280000686645508,5437300
2021-08-09,27.280000686645508,27.649999618530273,27.100000381469727,27.540000915527344,27.540000915527344,2229700
2021-08-10,27.6200008392334,27.940000534057617,27.229999542236328,27.850000381469727,27.850000381469727,3053500
2021-08-11,27.829999923706055,27.989999771118164,27.450000762939453,27.889999389648438,27.889999389648438,1456600
2021-08-12,27.889999389648438,28.079999923706055,27.15999984741211,27.350000381469727,27.350000381469727,2899900
2021-08-13,27.520000457763672,27.540000915527344,26.889999389648438,26.989999771118164,26.989999771118164,3196500
2021-08-16,26.920000076293945,27.31999969482422,26.389999389648438,26.829999923706055,26.829999923706055,4345500
2021-08-17,26.579999923706055,27.170000076293945,26.309999465942383,27.139999389648438,27.139999389648438,1646200
2021-08-18,27.25,27.75,26.989999771118164,27.010000228881836,27.010000228881836,3648600
2021-08-19,26.81999969482422,26.93000030517578,26.3700008392334,26.450000762939453,26.450000762939453,6512600
2021-08-20,26.299999237060547,26.860000610351562,26.1200008392334,26.81999969482422,26.81999969482422,3236000
2021-08-23,26.850000381469727,27.399999618530273,26.799999237060547,27.200000762939453,27.200000762939453,1305300
2021-08-24,27.309999465942383,27.649999618530273,27.229999542236328,27.469999313354492,27.469999313354492,2182900
2021-08-25,27.399999618530273,27.760000228881836,27.209999084472656,27.510000228881836,27.510000228881836,1203500
2021-08-26,27.520000457763672,27.860000610351562,26.6200008392334,26.75,26.75,1538300
2021-08-27,26.709999084472656,27.209999084472656,26.59000015258789,27.149999618530273,27.149999618530273,1812800
2021-08-30,27.31999969482422,27.360000610351562,26.600000381469727,26.729999542236328,26.729999542236328,1103400
2021-08-31,26.649999618530273,27.719999313354492,26.649999618530273,27.59000015258789,27.59000015258789,2839600
2021-09-01,27.75,27.75,27.110000610351562,27.209999084472656,27.209999084472656,1551400
2021-09-02,27.329999923706055,27.829999923706055,27.25,27.790000915527344,27.790000915527344,2374000
2021-09-03,27.709999084472656,27.719999313354492,27.049999237060547,27.15999984741211,27.15999984741211,1991300
2021-09-07,27.219999313354492,27.559999465942383,26.799999237060547,26.81999969482422,26.81999969482422,2137200
2021-09-08,26.84000015258789,27.079999923706055,25.8700008392334,25.920000076293945,25.920000076293945,2473500
2021-09-09,25.799999237060547,26.110000610351562,25.559999465942383,25.719999313354492,25.719999313354492,2132700
2021-09-10,25.760000228881836,25.81999969482422,25.09000015258789,25.15999984741211,25.15999984741211,3146900
2021-09-13,25.399999618530273,26.059999465942383,25.18000030517578,26.030000686645508,26.030000686645508,3434200
2021-09-14,25.889999389648438,25.959999084472656,24.8799991607666,25.290000915527344,25.290000915527344,6614900
2021-09-15,25.420000076293945,25.760000228881836,25.219999313354492,25.690000534057617,25.690000534057617,6675400
2021-09-16,25.75,25.90999984741211,25.420000076293945,25.770000457763672,25.770000457763672,5623000
2021-09-17,25.739999771118164,26.200000762939453,25.65999984741211,25.979999542236328,25.979999542236328,12289800
2021-09-20,25.40999984741211,25.489999771118164,24.5,25.020000457763672,25.020000457763672,4481100
2021-09-21,25.270000457763672,25.450000762939453,24.1200008392334,24.190000534057617,24.190000534057617,4156500
2021-09-22,24.350000381469727,25.06999969482422,24.350000381469727,24.479999542236328,24.479999542236328,2864900
2021-09-23,24.6299991607666,24.979999542236328,24.520000457763672,24.530000686645508,24.530000686645508,2119200
2021-09-24,24.639999389648438,24.639999389648438,24.209999084472656,24.329999923706055,24.329999923706055,2735100
2021-09-27,24.309999465942383,25.34000015258789,24.309999465942383,25.040000915527344,25.040000915527344,2486400
2021-09-28,24.920000076293945,25.290000915527344,24.5,24.559999465942383,24.559999465942383,2423200
2021-09-29,24.68000030517578,24.760000228881836,24.309999465942383,24.3700008392334,24.3700008392334,2280900
2021-09-30,24.389999389648438,24.459999084472656,23.829999923706055,24.270000457763672,24.270000457763672,2637200
2021-10-01,24.520000457763672,24.959999084472656,24.329999923706055,24.780000686645508,24.780000686645508,1658200
2021-10-04,24.68000030517578,24.829999923706055,24.3700008392334,24.65999984741211,24.65999984741211,2878100
2021-10-05,24.790000915527344,25.459999084472656,24.469999313354492,25.270000457763672,25.270000457763672,4135700
2021-10-06,24.93000030517578,25.049999237060547,24.219999313354492,24.8799991607666,24.8799991607666,3621200
2021-10-07,25.059999465942383,25.75,24.969999313354492,25.3700008392334,25.3700008392334,2266800
2021-10-08,25.479999542236328,25.920000076293945,24.950000762939453,24.959999084472656,24.959999084472656,2450100
2021-10-11,25.06999969482422,25.1299991607666,24.260000228881836,24.260000228881836,24.260000228881836,1856600
2021-10-12,24.389999389648438,24.530000686645508,23.65999984741211,23.760000228881836,23.760000228881836,3410600
2021-10-13,23.93000030517578,24.670000076293945,23.739999771118164,24.6200008392334,24.6200008392334,3781100
2021-10-14,24.979999542236328,24.979999542236328,24.170000076293945,24.280000686645508,24.280000686645508,3373700
2021-10-15,24.530000686645508,24.670000076293945,23.959999084472656,23.989999771118164,23.989999771118164,2448200
2021-10-18,23.979999542236328,24.350000381469727,23.639999389648438,23.90999984741211,23.90999984741211,2087200
2021-10-19,24.079999923706055,24.3799991607666,23.8799991607666,24.200000762939453,24.200000762939453,2616100
2021-10-20,24.049999237060547,24.899999618530273,24.049999237060547,24.600000381469727,24.600000381469727,3215400
2021-10-21,24.5,25.15999984741211,24.020000457763672,24.18000030517578,24.18000030517578,2557000
2021-10-22,24.239999771118164,24.43000030517578,23.969999313354492,24.260000228881836,24.260000228881836,1786200
2021-10-25,24.299999237060547,24.68000030517578,24.209999084472656,24.399999618530273,24.399999618530273,3079300
2021-10-26,24.549999237060547,24.579999923706055,23.719999313354492,23.75,23.75,3046600
2021-10-27,23.979999542236328,23.979999542236328,22.760000228881836,22.780000686645508,22.780000686645508,4270400
2021-10-28,22.790000915527344,23.420000076293945,22.719999313354492,23.399999618530273,23.399999618530273,2771900
2021-10-29,23.389999389648438,23.389999389648438,22.510000228881836,22.559999465942383,22.559999465942383,4848900
2021-11-01,22.729999542236328,23.760000228881836,22.690000534057617,23.540000915527344,23.540000915527344,3278400
2021-11-02,23.440000534057617,23.850000381469727,23.010000228881836,23.649999618530273,23.649999618530273,4127700
2021-11-03,23.5,24.90999984741211,23.049999237060547,24.709999084472656,24.709999084472656,4621100
2021-11-04,24.860000610351562,24.860000610351562,24.209999084472656,24.700000762939453,24.700000762939453,4929800
2021-11-05,25.040000915527344,25.760000228881836,24.68000030517578,25.68000030517578,25.68000030517578,2251300
2021-11-08,25.809999465942383,26.06999969482422,25.299999237060547,25.399999618530273,25.399999618530273,2458100
2021-11-09,25.389999389648438,25.850000381469727,25.09000015258789,25.739999771118164,25.739999771118164,1864600
2021-11-10,25.68000030517578,27.1299991607666,25.600000381469727,26.389999389648438,26.389999389648438,3361400
2021-11-11,26.239999771118164,28.020000457763672,25.8799991607666,27.270000457763672,27.270000457763672,3850000
2021-11-12,27.239999771118164,27.75,27.010000228881836,27.049999237060547,27.049999237060547,2292300
2021-11-15,27.100000381469727,27.989999771118164,27.059999465942383,27.190000534057617,27.190000534057617,2702500
2021-11-16,27.06999969482422,27.1299991607666,26.68000030517578,26.90999984741211,26.90999984741211,2956400
2021-11-17,26.860000610351562,27.040000915527344,26.450000762939453,26.84000015258789,26.84000015258789,3004100
2021-11-18,26.8700008392334,26.8700008392334,25.84000015258789,26.200000762939453,26.200000762939453,7836600
2021-11-19,26.079999923706055,26.170000076293945,24.260000228881836,24.729999542236328,24.729999542236328,5549800
2021-11-22,24.700000762939453,25.350000381469727,24.139999389648438,25.170000076293945,25.170000076293945,5123600
2021-11-23,25.270000457763672,25.510000228881836,24.649999618530273,25.010000228881836,25.010000228881836,2930100
2021-11-24,24.780000686645508,24.959999084472656,24.540000915527344,24.670000076293945,24.670000076293945,2624000
2021-11-26,24.030000686645508,24.31999969482422,23.6299991607666,24.219999313354492,24.219999313354492,2045700
2021-11-29,24.43000030517578,24.59000015258789,23.540000915527344,24.049999237060547,24.049999237060547,5106800
2021-11-30,23.899999618530273,23.899999618530273,22.139999389648438,22.709999084472656,22.709999084472656,7193300
2021-12-01,23.110000610351562,23.350000381469727,21.719999313354492,21.799999237060547,21.799999237060547,6060400
2021-12-02,21.959999084472656,22.829999923706055,21.920000076293945,22.670000076293945,22.670000076293945,4919700
2021-12-03,22.709999084472656,23.34000015258789,22.469999313354492,23.200000762939453,23.200000762939453,6707600