Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,27.940000534057617,30.149999618530273,27.829999923706055,29.479999542236328,27.491649627685547,38414300
2020-07-27,29.75,30.360000610351562,28.25,29.280000686645508,27.305147171020508,21554400
2020-07-28,29.0,30.260000228881836,28.8799991607666,29.139999389648438,27.174585342407227,15827800
2020-07-29,29.40999984741211,29.729999542236328,28.420000076293945,28.639999389648438,26.708311080932617,13114200
2020-07-30,28.420000076293945,29.290000915527344,28.25,28.8700008392334,26.92279624938965,10784000
2020-07-31,28.700000762939453,29.200000762939453,28.3799991607666,29.0,27.044031143188477,16410200
2020-08-03,28.899999618530273,29.290000915527344,28.479999542236328,29.190000534057617,27.221214294433594,8256100
2020-08-04,29.260000228881836,29.90999984741211,29.059999465942383,29.639999389648438,27.640859603881836,8252300
2020-08-05,29.889999389648438,29.889999389648438,28.65999984741211,28.940000534057617,26.988075256347656,8269100
2020-08-06,28.459999084472656,29.399999618530273,28.34000015258789,29.18000030517578,27.58361053466797,6547700
2020-08-07,28.950000762939453,29.649999618530273,28.920000076293945,29.440000534057617,27.82938575744629,9346500
2020-08-10,29.600000381469727,30.389999389648438,29.59000015258789,30.059999465942383,28.41546630859375,9298400
2020-08-11,30.18000030517578,30.31999969482422,29.360000610351562,29.899999618530273,28.264217376708984,11447800
2020-08-12,29.899999618530273,30.209999084472656,29.649999618530273,29.8700008392334,28.23586082458496,5568800
2020-08-13,29.81999969482422,30.229999542236328,29.420000076293945,29.600000381469727,27.98063087463379,5798300
2020-08-14,29.600000381469727,29.760000228881836,29.219999313354492,29.329999923706055,27.72540283203125,3809400
2020-08-17,29.219999313354492,29.40999984741211,28.84000015258789,28.940000534057617,27.356739044189453,4853000
2020-08-18,28.860000610351562,29.15999984741211,28.65999984741211,28.8799991607666,27.30002212524414,4098300
2020-08-19,28.899999618530273,28.950000762939453,28.489999771118164,28.639999389648438,27.073152542114258,5462700
2020-08-20,28.459999084472656,28.75,28.209999084472656,28.360000610351562,26.8084716796875,6680500
2020-08-21,28.440000534057617,28.450000762939453,27.920000076293945,28.110000610351562,26.572145462036133,7311900
2020-08-24,28.25,28.389999389648438,27.90999984741211,28.309999465942383,26.76120376586914,4674100
2020-08-25,28.399999618530273,28.459999084472656,27.899999618530273,27.940000534057617,26.411447525024414,4907800
2020-08-26,27.770000457763672,28.170000076293945,27.43000030517578,28.010000228881836,26.477617263793945,6497500
2020-08-27,28.100000381469727,28.299999237060547,27.940000534057617,28.100000381469727,26.56269645690918,3938300
2020-08-28,28.219999313354492,28.450000762939453,27.989999771118164,28.309999465942383,26.76120376586914,4403500
2020-08-31,28.399999618530273,28.709999084472656,28.25,28.59000015258789,27.02588653564453,4799600
2020-09-01,28.31999969482422,28.649999618530273,28.0,28.260000228881836,26.713939666748047,5492400
2020-09-02,28.280000686645508,29.299999237060547,28.229999542236328,29.139999389648438,27.545795440673828,7339600
2020-09-03,29.440000534057617,29.969999313354492,29.040000915527344,29.389999389648438,27.782119750976562,6132700
2020-09-04,29.540000915527344,29.84000015258789,29.079999923706055,29.399999618530273,27.79157257080078,6115400
2020-09-08,29.5,29.700000762939453,29.06999969482422,29.1299991607666,27.536344528198242,4193400
2020-09-09,29.350000381469727,29.510000228881836,29.079999923706055,29.139999389648438,27.545795440673828,4385800
2020-09-10,29.100000381469727,29.459999084472656,28.68000030517578,29.049999237060547,27.46072006225586,4513000
2020-09-11,29.020000457763672,29.3700008392334,29.0,29.329999923706055,27.72540283203125,2635600
2020-09-14,29.350000381469727,29.8799991607666,29.280000686645508,29.65999984741211,28.037349700927734,3526700
2020-09-15,29.739999771118164,29.8700008392334,29.170000076293945,29.350000381469727,27.744308471679688,3535600
2020-09-16,29.18000030517578,30.020000457763672,29.149999618530273,29.760000228881836,28.131877899169922,2886100
2020-09-17,29.489999771118164,29.940000534057617,28.90999984741211,29.799999237060547,28.169689178466797,2988200
2020-09-18,29.700000762939453,29.780000686645508,28.950000762939453,28.959999084472656,27.37564468383789,6810100
2020-09-21,28.690000534057617,29.010000228881836,28.389999389648438,28.6299991607666,27.063697814941406,3870300
2020-09-22,28.6299991607666,28.829999923706055,28.5,28.56999969482422,27.006980895996094,3733200
2020-09-23,28.6299991607666,28.860000610351562,27.299999237060547,27.579999923706055,26.07114028930664,9369500
2020-09-24,27.68000030517578,28.389999389648438,27.579999923706055,28.15999984741211,26.619409561157227,6268500
2020-09-25,28.09000015258789,28.729999542236328,27.959999084472656,28.600000381469727,27.035341262817383,3314600
2020-09-28,28.8700008392334,28.889999389648438,28.43000030517578,28.450000762939453,26.89354705810547,3233000
2020-09-29,28.530000686645508,28.729999542236328,28.1200008392334,28.600000381469727,27.035341262817383,2530200
2020-09-30,28.729999542236328,28.979999542236328,28.479999542236328,28.709999084472656,27.139320373535156,5065600
2020-10-01,28.799999237060547,29.020000457763672,28.450000762939453,28.760000228881836,27.186588287353516,2805900
2020-10-02,28.56999969482422,29.760000228881836,28.399999618530273,29.520000457763672,27.905006408691406,4010300
2020-10-05,29.65999984741211,30.040000915527344,29.420000076293945,29.90999984741211,28.273672103881836,2878500
2020-10-06,29.950000762939453,30.770000457763672,29.81999969482422,30.40999984741211,28.746318817138672,5304200
2020-10-07,30.579999923706055,30.770000457763672,30.3700008392334,30.559999465942383,28.88810920715332,3910600
2020-10-08,30.670000076293945,31.360000610351562,30.600000381469727,31.280000686645508,29.568723678588867,3400200
2020-10-09,31.360000610351562,31.579999923706055,31.059999465942383,31.219999313354492,29.51200294494629,4404700
2020-10-12,31.1299991607666,31.530000686645508,31.079999923706055,31.260000228881836,29.549816131591797,5462700
2020-10-13,31.059999465942383,31.420000076293945,30.8700008392334,31.309999465942383,29.59708023071289,4297000
2020-10-14,31.3799991607666,31.690000534057617,30.3700008392334,31.43000030517578,29.71051788330078,4531700
2020-10-15,31.200000762939453,31.690000534057617,31.149999618530273,31.510000228881836,29.7861385345459,2823400
2020-10-16,31.56999969482422,31.989999771118164,31.329999923706055,31.690000534057617,29.95629119873047,3910500
2020-10-19,31.700000762939453,32.15999984741211,31.56999969482422,31.729999542236328,29.99410057067871,7021900
2020-10-20,32.25,32.41999816894531,31.780000686645508,31.829999923706055,30.08863067626953,5675300
2020-10-21,31.65999984741211,32.349998474121094,31.649999618530273,32.33000183105469,30.561279296875,8604900
2020-10-22,32.369998931884766,33.27000045776367,32.25,33.029998779296875,31.222984313964844,6097900
2020-10-23,33.150001525878906,33.349998474121094,32.83000183105469,33.29999923706055,31.478208541870117,4412400
2020-10-26,33.040000915527344,33.41999816894531,32.7400016784668,33.31999969482422,31.497116088867188,7173200
2020-10-27,33.380001068115234,33.61000061035156,33.08000183105469,33.38999938964844,31.56328582763672,5270000
2020-10-28,33.0,33.060001373291016,31.549999237060547,31.760000228881836,30.022462844848633,7772400
2020-10-29,31.690000534057617,32.29999923706055,31.059999465942383,31.809999465942383,30.069725036621094,8632800
2020-10-30,30.65999984741211,31.479999542236328,29.56999969482422,29.719999313354492,28.094066619873047,20289700
2020-11-02,30.049999237060547,30.75,29.719999313354492,29.93000030517578,28.292577743530273,7242900
2020-11-03,30.360000610351562,30.510000228881836,29.959999084472656,30.1200008392334,28.47218132019043,4528600
2020-11-04,29.899999618530273,30.190000534057617,29.040000915527344,29.059999465942383,27.47017478942871,6083500
2020-11-05,29.149999618530273,29.979999542236328,29.1200008392334,29.389999389648438,28.16004180908203,5825700
2020-11-06,29.43000030517578,29.84000015258789,29.0,29.06999969482422,27.853435516357422,6045500
2020-11-09,30.049999237060547,31.059999465942383,29.3799991607666,29.520000457763672,28.28460121154785,8229300
2020-11-10,29.709999084472656,29.8700008392334,29.110000610351562,29.309999465942383,28.083389282226562,8517400
2020-11-11,29.31999969482422,29.809999465942383,29.149999618530273,29.790000915527344,28.543302536010742,5508300
2020-11-12,29.610000610351562,29.690000534057617,28.81999969482422,29.329999923706055,28.102554321289062,8673300
2020-11-13,29.610000610351562,29.75,29.290000915527344,29.510000228881836,28.275020599365234,3894600
2020-11-16,29.940000534057617,29.940000534057617,28.170000076293945,28.5,27.307287216186523,11704600
2020-11-17,28.5,29.049999237060547,28.389999389648438,28.739999771118164,27.537246704101562,7713400
2020-11-18,28.860000610351562,29.139999389648438,28.420000076293945,28.549999237060547,27.355194091796875,7562500
2020-11-19,28.530000686645508,29.06999969482422,28.31999969482422,29.040000915527344,27.824691772460938,5780900
2020-11-20,28.389999389648438,28.450000762939453,27.309999465942383,28.0,26.828214645385742,23115000
2020-11-23,28.049999237060547,28.139999389648438,27.68000030517578,27.709999084472656,26.550352096557617,5827100
2020-11-24,27.790000915527344,27.899999618530273,26.6299991607666,26.65999984741211,25.544292449951172,14354200
2020-11-25,26.639999389648438,26.790000915527344,26.170000076293945,26.559999465942383,25.448474884033203,7620900
2020-11-27,26.579999923706055,26.860000610351562,26.489999771118164,26.719999313354492,25.601781845092773,2388000
2020-11-30,26.600000381469727,26.90999984741211,26.290000915527344,26.559999465942383,25.448474884033203,8524800
2020-12-01,26.459999084472656,27.209999084472656,26.270000457763672,27.170000076293945,26.032949447631836,9232000
2020-12-02,27.100000381469727,27.34000015258789,26.850000381469727,27.31999969482422,26.176671981811523,4078900
2020-12-03,27.31999969482422,27.93000030517578,27.049999237060547,27.899999618530273,26.732397079467773,5808700
2020-12-04,27.899999618530273,29.079999923706055,27.850000381469727,28.950000762939453,27.73845672607422,7880300
2020-12-07,28.920000076293945,29.56999969482422,28.799999237060547,29.469999313354492,28.2366943359375,8768600
2020-12-08,29.25,30.440000534057617,29.209999084472656,30.260000228881836,28.993633270263672,7772200
2020-12-09,30.450000762939453,31.079999923706055,30.3799991607666,30.639999389648438,29.357730865478516,9564600
2020-12-10,30.700000762939453,30.829999923706055,30.06999969482422,30.219999313354492,28.955307006835938,4980900
2020-12-11,30.100000381469727,30.75,30.09000015258789,30.3799991607666,29.108612060546875,4884400
2020-12-14,30.700000762939453,31.079999923706055,30.309999465942383,30.350000381469727,29.07986831665039,3878400
2020-12-15,30.43000030517578,31.40999984741211,30.270000457763672,31.399999618530273,30.08592414855957,4551100
2020-12-16,31.450000762939453,31.700000762939453,30.84000015258789,30.90999984741211,29.616430282592773,5221700
2020-12-17,31.1299991607666,31.329999923706055,30.489999771118164,30.5,29.223590850830078,3767400
2020-12-18,30.440000534057617,30.84000015258789,30.1200008392334,30.34000015258789,29.070287704467773,9010500
2020-12-21,30.020000457763672,30.079999923706055,29.540000915527344,29.989999771118164,28.73493194580078,6369700
2020-12-22,29.899999618530273,30.09000015258789,29.700000762939453,29.950000762939453,28.69660758972168,4139600
2020-12-23,30.18000030517578,30.280000686645508,29.290000915527344,29.290000915527344,28.064228057861328,4820400
2020-12-24,29.389999389648438,29.75,29.200000762939453,29.68000030517578,28.43790626525879,1935900
2020-12-28,29.770000457763672,30.3799991607666,29.479999542236328,29.6200008392334,28.38041877746582,4125400
2020-12-29,29.690000534057617,30.09000015258789,29.520000457763672,29.709999084472656,28.466650009155273,4872200
2020-12-30,29.760000228881836,30.149999618530273,29.719999313354492,30.110000610351562,28.849912643432617,2667200
2020-12-31,29.969999313354492,30.639999389648438,29.8700008392334,30.610000610351562,29.32898712158203,2740000
2021-01-04,30.610000610351562,30.65999984741211,29.350000381469727,29.510000228881836,28.275020599365234,5216300
2021-01-05,29.5,29.899999618530273,29.25,29.84000015258789,28.591209411621094,4482700
2021-01-06,29.81999969482422,30.469999313354492,29.799999237060547,30.299999237060547,29.031959533691406,7262200
2021-01-07,30.3799991607666,30.43000030517578,29.6200008392334,29.6299991607666,28.389997482299805,4700200
2021-01-08,29.65999984741211,30.0,29.530000686645508,29.90999984741211,28.658281326293945,3207100
2021-01-11,29.899999618530273,30.540000915527344,29.860000610351562,30.200000762939453,28.936145782470703,5586600
2021-01-12,30.15999984741211,30.540000915527344,29.950000762939453,30.489999771118164,29.214008331298828,4413900
2021-01-13,30.600000381469727,30.940000534057617,30.510000228881836,30.790000915527344,29.501453399658203,3194500
2021-01-14,30.799999237060547,31.40999984741211,30.649999618530273,31.25,29.942201614379883,4649500
2021-01-15,31.1200008392334,31.739999771118164,30.760000228881836,31.670000076293945,30.344627380371094,4234200
2021-01-19,31.899999618530273,31.950000762939453,31.020000457763672,31.110000610351562,29.808063507080078,6089700
2021-01-20,31.0,31.3799991607666,30.700000762939453,31.329999923706055,30.01885414123535,4008800
2021-01-21,31.1200008392334,31.450000762939453,31.040000915527344,31.06999969482422,29.769737243652344,3139900
2021-01-22,31.079999923706055,31.43000030517578,30.799999237060547,31.270000457763672,29.961366653442383,2895400
2021-01-25,31.110000610351562,31.8799991607666,31.06999969482422,31.860000610351562,30.526676177978516,3962900
2021-01-26,31.940000534057617,32.130001068115234,31.639999389648438,31.93000030517578,30.5937442779541,5214400
2021-01-27,31.549999237060547,31.760000228881836,30.739999771118164,30.860000610351562,29.568523406982422,6183900
2021-01-28,30.850000381469727,31.34000015258789,30.670000076293945,30.860000610351562,29.568523406982422,3283500
2021-01-29,30.799999237060547,31.09000015258789,30.389999389648438,30.760000228881836,29.47270965576172,7042400
2021-02-01,30.709999084472656,31.25,30.219999313354492,31.18000030517578,29.875133514404297,4870300
2021-02-02,31.31999969482422,32.439998626708984,31.030000686645508,31.90999984741211,30.574583053588867,5320800
2021-02-03,31.799999237060547,32.56999969482422,31.729999542236328,32.400001525878906,31.044078826904297,5679300
2021-02-04,32.060001373291016,32.47999954223633,31.760000228881836,32.22999954223633,31.257436752319336,5397700
2021-02-05,32.349998474121094,32.650001525878906,32.029998779296875,32.279998779296875,31.305927276611328,4434200
2021-02-08,32.25,32.77000045776367,31.950000762939453,32.130001068115234,31.16045379638672,5512300
2021-02-09,32.16999816894531,32.529998779296875,31.93000030517578,32.529998779296875,31.548383712768555,3660200
2021-02-10,32.709999084472656,32.709999084472656,31.559999465942383,31.75,30.79192352294922,5120200
2021-02-11,31.8799991607666,31.93000030517578,31.0,31.1200008392334,30.180931091308594,4589700
2021-02-12,31.030000686645508,31.399999618530273,31.0,31.239999771118164,30.29730987548828,2494800
2021-02-16,31.389999389648438,32.119998931884766,31.170000076293945,31.93000030517578,30.966489791870117,5212900
2021-02-17,31.969999313354492,32.029998779296875,31.5,31.950000762939453,30.98588752746582,5297100
2021-02-18,31.59000015258789,35.38999938964844,31.59000015258789,34.25,33.21648406982422,18824000
2021-02-19,34.0,34.25,33.41999816894531,34.029998779296875,33.003116607666016,6317600
2021-02-22,34.25,34.439998626708984,33.529998779296875,33.880001068115234,32.85764694213867,3407900
2021-02-23,34.09000015258789,34.220001220703125,33.529998779296875,33.529998779296875,32.51820755004883,4190800
2021-02-24,33.560001373291016,34.33000183105469,33.54999923706055,34.25,33.21648406982422,4958000
2021-02-25,34.2400016784668,34.54999923706055,33.40999984741211,33.5099983215332,32.498809814453125,4660800
2021-02-26,33.66999816894531,33.810001373291016,33.09000015258789,33.13999938964844,32.139976501464844,4230600
2021-03-01,33.63999938964844,34.060001373291016,33.38999938964844,33.40999984741211,32.401824951171875,3292300
2021-03-02,33.34000015258789,33.470001220703125,32.79999923706055,32.810001373291016,31.819934844970703,3247700
2021-03-03,32.81999969482422,32.959999084472656,32.27000045776367,32.900001525878906,31.9072208404541,4283000
2021-03-04,33.0,33.470001220703125,32.720001220703125,33.220001220703125,32.21756362915039,5488800
2021-03-05,33.459999084472656,33.5,32.52000045776367,33.209999084472656,32.20786666870117,5516500
2021-03-08,33.47999954223633,33.58000183105469,33.18000030517578,33.369998931884766,32.363033294677734,4057200
2021-03-09,33.720001220703125,34.43000030517578,33.63999938964844,34.18000030517578,33.148597717285156,5601500
2021-03-10,34.27000045776367,34.869998931884766,34.25,34.54999923706055,33.50743103027344,3756500
2021-03-11,34.369998931884766,34.7599983215332,34.13999938964844,34.650001525878906,33.60441207885742,4867300
2021-03-12,34.84000015258789,35.0099983215332,34.459999084472656,34.93000030517578,33.87596130371094,4095100
2021-03-15,35.11000061035156,35.369998931884766,34.79999923706055,35.25,34.18630599975586,2960600
2021-03-16,35.13999938964844,36.880001068115234,35.09000015258789,35.560001373291016,34.48695373535156,4756800
2021-03-17,35.790000915527344,36.11000061035156,35.099998474121094,35.20000076293945,34.1378173828125,3474400
2021-03-18,35.15999984741211,35.4900016784668,34.59000015258789,34.630001068115234,33.58501434326172,4233100
2021-03-19,34.65999984741211,35.38999938964844,34.150001525878906,34.86000061035156,33.808074951171875,11060200
2021-03-22,34.540000915527344,34.93000030517578,34.31999969482422,34.369998931884766,33.33285903930664,3089100
2021-03-23,34.349998474121094,34.65999984741211,34.16999816894531,34.38999938964844,33.35226058959961,3982400
2021-03-24,34.34000015258789,34.970001220703125,34.29999923706055,34.33000183105469,33.294071197509766,3908200
2021-03-25,34.5,34.54999923706055,33.88999938964844,34.25,33.21648406982422,2754500
2021-03-26,34.27000045776367,34.59000015258789,33.93000030517578,34.27000045776367,33.235877990722656,3053700
2021-03-29,34.18000030517578,35.16999816894531,34.18000030517578,35.0099983215332,33.95354461669922,3519800
2021-03-30,34.790000915527344,35.08000183105469,34.38999938964844,34.4900016784668,33.449241638183594,3303800
2021-03-31,34.599998474121094,34.810001373291016,34.400001525878906,34.689998626708984,33.6431999206543,3724600
2021-04-01,34.560001373291016,34.650001525878906,34.04999923706055,34.310001373291016,33.27467346191406,3901500
2021-04-05,34.380001068115234,34.91999816894531,34.290000915527344,34.79999923706055,33.74988555908203,3358700
2021-04-06,34.7400016784668,34.81999969482422,34.560001373291016,34.79999923706055,33.74988555908203,5174500
2021-04-07,34.880001068115234,35.18000030517578,34.720001220703125,35.029998779296875,33.97294616699219,7387900
2021-04-08,35.119998931884766,35.209999084472656,34.689998626708984,34.9900016784668,33.93415451049805,4979800
2021-04-09,35.060001373291016,35.20000076293945,34.65999984741211,34.77000045776367,33.72079086303711,1994800
2021-04-12,34.77000045776367,34.939998626708984,34.599998474121094,34.689998626708984,33.6431999206543,2355800
2021-04-13,34.70000076293945,35.2400016784668,34.540000915527344,35.15999984741211,34.099021911621094,2899800
2021-04-14,35.060001373291016,35.27000045776367,34.939998626708984,35.15999984741211,34.099021911621094,2004400
2021-04-15,35.15999984741211,35.58000183105469,35.130001068115234,35.52000045776367,34.44816207885742,2365400
2021-04-16,35.70000076293945,35.88999938964844,35.459999084472656,35.689998626708984,34.61302947998047,2741200
2021-04-19,35.95000076293945,35.95000076293945,35.47999954223633,35.79999923706055,34.71970748901367,2003400
2021-04-20,35.779998779296875,36.400001525878906,35.779998779296875,36.279998779296875,35.18522262573242,4509700
2021-04-21,36.459999084472656,36.869998931884766,36.290000915527344,36.790000915527344,35.67983627319336,3736600
2021-04-22,36.7400016784668,36.77000045776367,36.25,36.349998474121094,35.25311279296875,3369800
2021-04-23,36.40999984741211,37.529998779296875,36.34000015258789,36.70000076293945,35.592552185058594,6012200
2021-04-26,36.75,36.91999816894531,36.47999954223633,36.689998626708984,35.58285140991211,4098900
2021-04-27,36.7599983215332,37.13999938964844,36.599998474121094,36.869998931884766,35.75741958618164,3890700
2021-04-28,37.0,37.459999084472656,36.81999969482422,37.41999816894531,36.29082489013672,3160100
2021-04-29,37.41999816894531,37.79999923706055,37.33000183105469,37.720001220703125,36.58177185058594,2391800
2021-04-30,37.79999923706055,37.939998626708984,37.5099983215332,37.91999816894531,36.775733947753906,3680300
2021-05-03,38.0,38.720001220703125,37.84000015258789,38.31999969482422,37.16366195678711,5370300
2021-05-04,38.310001373291016,38.380001068115234,37.58000183105469,37.790000915527344,36.649662017822266,6825500
2021-05-05,37.75,37.95000076293945,37.209999084472656,37.880001068115234,36.73694610595703,3918000
2021-05-06,37.650001525878906,37.689998626708984,36.83000183105469,37.41999816894531,36.66835021972656,3654400
2021-05-07,37.5099983215332,37.77000045776367,37.33000183105469,37.52000045776367,36.76634216308594,2047600
2021-05-10,37.650001525878906,38.029998779296875,37.61000061035156,37.650001525878906,36.893733978271484,2085200
2021-05-11,37.560001373291016,37.599998474121094,36.970001220703125,37.20000076293945,36.45277404785156,3172900
2021-05-12,37.18000030517578,37.2400016784668,36.36000061035156,36.439998626708984,35.70803451538086,2784400
2021-05-13,36.59000015258789,37.709999084472656,36.5099983215332,37.47999954223633,36.72714614868164,4194300
2021-05-14,37.40999984741211,37.83000183105469,37.40999984741211,37.61000061035156,36.85453796386719,2825100
2021-05-17,37.81999969482422,37.93000030517578,37.529998779296875,37.709999084472656,36.9525260925293,3759900
2021-05-18,37.54999923706055,37.849998474121094,37.45000076293945,37.66999816894531,36.913326263427734,1996900
2021-05-19,37.630001068115234,37.66999816894531,37.02000045776367,37.400001525878906,36.64875411987305,2232400
2021-05-20,37.380001068115234,38.040000915527344,37.380001068115234,37.689998626708984,36.932926177978516,2375800
2021-05-21,37.7599983215332,38.02000045776367,37.619998931884766,38.0099983215332,37.24650192260742,1920100
2021-05-24,38.150001525878906,38.20000076293945,37.900001525878906,37.91999816894531,37.15830612182617,2327500
2021-05-25,37.939998626708984,38.099998474121094,37.5099983215332,37.619998931884766,36.86433410644531,2521600
2021-05-26,37.650001525878906,37.79999923706055,37.5,37.58000183105469,36.825138092041016,2341200
2021-05-27,37.7400016784668,38.0099983215332,37.560001373291016,37.869998931884766,37.109310150146484,2870100
2021-05-28,37.88999938964844,37.9900016784668,37.66999816894531,37.90999984741211,37.14850616455078,2089300
2021-06-01,38.150001525878906,38.150001525878906,37.7599983215332,38.02000045776367,37.25630187988281,2955700
2021-06-02,38.119998931884766,38.41999816894531,37.849998474121094,38.13999938964844,37.37388610839844,2958900
2021-06-03,37.939998626708984,38.63999938964844,37.900001525878906,38.470001220703125,37.697261810302734,2360200
2021-06-04,38.5,38.63999938964844,38.22999954223633,38.33000183105469,37.56007766723633,2452500
2021-06-07,38.40999984741211,38.65999984741211,38.29999923706055,38.56999969482422,37.79525375366211,1977800
2021-06-08,38.560001373291016,38.59000015258789,38.119998931884766,38.27000045776367,37.501277923583984,2012100
2021-06-09,38.36000061035156,38.63999938964844,38.18000030517578,38.4900016784668,37.716861724853516,3174800
2021-06-10,38.56999969482422,38.63999938964844,38.36000061035156,38.630001068115234,37.85404586791992,2365600
2021-06-11,38.630001068115234,38.810001373291016,38.459999084472656,38.7599983215332,37.9814338684082,2088200
2021-06-14,38.880001068115234,38.95000076293945,38.58000183105469,38.790000915527344,38.010833740234375,1525900
2021-06-15,38.84000015258789,39.22999954223633,38.75,38.880001068115234,38.09902572631836,2316100
2021-06-16,38.93000030517578,39.08000183105469,38.0099983215332,38.150001525878906,37.383689880371094,3624800
2021-06-17,38.150001525878906,38.34000015258789,37.66999816894531,37.720001220703125,36.96232604980469,2414000
2021-06-18,37.84000015258789,37.88999938964844,37.040000915527344,37.130001068115234,36.384178161621094,6189300
2021-06-21,37.290000915527344,37.86000061035156,37.150001525878906,37.790000915527344,37.030921936035156,2645700
2021-06-22,37.709999084472656,38.0,37.47999954223633,37.5,36.746742248535156,1988100
2021-06-23,37.27000045776367,37.349998474121094,36.849998474121094,36.95000076293945,36.20779037475586,3420300
2021-06-24,37.02000045776367,37.2400016784668,36.939998626708984,37.18000030517578,36.433170318603516,1920200
2021-06-25,37.11000061035156,37.72999954223633,37.09000015258789,37.689998626708984,36.932926177978516,2584100
2021-06-28,37.79999923706055,38.25,37.66999816894531,38.060001373291016,37.29549789428711,3571100
2021-06-29,38.150001525878906,38.18000030517578,37.439998626708984,37.540000915527344,36.78594207763672,2195000
2021-06-30,37.47999954223633,37.619998931884766,36.959999084472656,37.209999084472656,36.46257019042969,3445500
2021-07-01,37.22999954223633,37.83000183105469,37.130001068115234,37.65999984741211,36.90353012084961,2692700
2021-07-02,37.70000076293945,37.84000015258789,37.369998931884766,37.47999954223633,36.72714614868164,1749600
2021-07-06,37.380001068115234,37.720001220703125,37.0,37.66999816894531,36.913326263427734,2598900
2021-07-07,37.619998931884766,37.88999938964844,37.380001068115234,37.86000061035156,37.09951400756836,2412900
2021-07-08,37.5099983215332,37.81999969482422,37.34000015258789,37.41999816894531,36.66835021972656,2175800
2021-07-09,37.650001525878906,37.650001525878906,37.150001525878906,37.529998779296875,36.77614212036133,2394700
2021-07-12,37.38999938964844,37.56999969482422,37.16999816894531,37.47999954223633,36.72714614868164,3024800
2021-07-13,37.439998626708984,37.59000015258789,36.939998626708984,37.02000045776367,36.27638626098633,3054000
2021-07-14,37.0,37.2400016784668,36.869998931884766,37.04999923706055,36.305782318115234,2623900
2021-07-15,36.95000076293945,37.45000076293945,36.939998626708984,37.41999816894531,36.66835021972656,2574000
2021-07-16,37.52000045776367,38.040000915527344,37.38999938964844,37.790000915527344,37.030921936035156,5491000
2021-07-19,37.529998779296875,37.79999923706055,36.90999984741211,37.36000061035156,36.609554290771484,4221800
2021-07-20,37.4900016784668,37.959999084472656,37.470001220703125,37.619998931884766,36.86433410644531,3652000
2021-07-21,37.70000076293945,37.810001373291016,37.459999084472656,37.540000915527344,36.78594207763672,2995000
2021-07-22,39.0,39.7400016784668,38.869998931884766,39.150001525878906,38.36360549926758,12047100
2021-07-23,38.5,39.369998931884766,38.209999084472656,38.470001220703125,37.697261810302734,7695100
2021-07-26,38.59000015258789,39.18000030517578,38.29999923706055,38.7599983215332,37.9814338684082,6124700
2021-07-27,38.709999084472656,39.11000061035156,38.209999084472656,38.869998931884766,38.0892219543457,6111900
2021-07-28,38.959999084472656,38.9900016784668,37.959999084472656,38.13999938964844,37.37388610839844,3265500
2021-07-29,38.189998626708984,38.310001373291016,37.849998474121094,38.04999923706055,37.28569412231445,2632600
2021-07-30,37.970001220703125,38.709999084472656,37.95000076293945,38.31999969482422,37.550270080566406,6733400
2021-08-02,38.31999969482422,38.689998626708984,38.18000030517578,38.459999084472656,37.68745803833008,3467900
2021-08-03,38.56999969482422,38.810001373291016,38.18000030517578,38.540000915527344,37.76585388183594,2760200
2021-08-04,38.40999984741211,38.47999954223633,37.72999954223633,38.040000915527344,37.27589797973633,3254100
2021-08-05,37.779998779296875,37.9900016784668,37.2400016784668,37.970001220703125,37.59272003173828,4001300
2021-08-06,37.9900016784668,38.130001068115234,37.779998779296875,37.83000183105469,37.45410919189453,1768700
2021-08-09,37.790000915527344,38.060001373291016,37.619998931884766,37.86000061035156,37.48381042480469,3368700
2021-08-10,37.90999984741211,38.040000915527344,37.709999084472656,37.849998474121094,37.473907470703125,2190800
2021-08-11,37.970001220703125,38.38999938964844,37.83000183105469,38.15999984741211,37.78083038330078,2300200
2021-08-12,38.0099983215332,38.38999938964844,37.91999816894531,38.310001373291016,37.92934036254883,1418500
2021-08-13,38.5,38.7400016784668,38.25,38.63999938964844,38.25605773925781,1752800
2021-08-16,38.66999816894531,39.13999938964844,38.540000915527344,38.83000183105469,38.444175720214844,3347900
2021-08-17,38.849998474121094,38.869998931884766,38.209999084472656,38.650001525878906,38.265960693359375,2807100
2021-08-18,38.66999816894531,38.66999816894531,37.97999954223633,38.220001220703125,37.840232849121094,2822600
2021-08-19,38.27000045776367,39.099998474121094,38.18000030517578,38.939998626708984,38.553077697753906,3761600
2021-08-20,38.849998474121094,39.099998474121094,38.58000183105469,39.09000015258789,38.70158767700195,2242700
2021-08-23,39.130001068115234,39.18000030517578,38.599998474121094,38.810001373291016,38.424373626708984,2394900
2021-08-24,38.77000045776367,38.810001373291016,38.310001373291016,38.630001068115234,38.24616241455078,2373900
2021-08-25,38.63999938964844,39.209999084472656,38.439998626708984,39.0,38.612483978271484,1849000
2021-08-26,39.0099983215332,39.0099983215332,38.45000076293945,38.540000915527344,38.15705490112305,1614900
2021-08-27,38.529998779296875,38.77000045776367,38.400001525878906,38.56999969482422,38.1867561340332,1679500
2021-08-30,38.4900016784668,38.79999923706055,38.439998626708984,38.650001525878906,38.265960693359375,1333600
2021-08-31,38.619998931884766,38.95000076293945,38.5,38.869998931884766,38.48377227783203,2132500
2021-09-01,39.130001068115234,39.619998931884766,39.029998779296875,39.43000030517578,39.038211822509766,2341400
2021-09-02,39.5,39.939998626708984,39.439998626708984,39.91999816894531,39.523338317871094,2243000
2021-09-03,39.7400016784668,39.810001373291016,39.459999084472656,39.59000015258789,39.19662094116211,2979400
2021-09-07,39.540000915527344,39.540000915527344,38.38999938964844,38.470001220703125,38.08774948120117,3734600
2021-09-08,38.41999816894531,39.029998779296875,38.29999923706055,38.939998626708984,38.553077697753906,2832200
2021-09-09,38.790000915527344,38.939998626708984,38.349998474121094,38.369998931884766,37.98874282836914,2238000
2021-09-10,38.33000183105469,38.369998931884766,37.66999816894531,37.689998626708984,37.31549835205078,2157900
2021-09-13,37.939998626708984,38.02000045776367,37.189998626708984,37.43000030517578,37.058082580566406,2923000
2021-09-14,37.650001525878906,37.939998626708984,37.31999969482422,37.45000076293945,37.077884674072266,3568200
2021-09-15,37.33000183105469,38.02000045776367,37.25,37.79999923706055,37.42440414428711,3260700
2021-09-16,37.83000183105469,37.97999954223633,37.29999923706055,37.310001373291016,36.93927764892578,1646500
2021-09-17,37.310001373291016,37.79999923706055,36.630001068115234,36.72999954223633,36.36503982543945,6896100
2021-09-20,36.58000183105469,36.91999816894531,36.11000061035156,36.52000045776367,36.157127380371094,4107800
2021-09-21,36.630001068115234,37.099998474121094,36.540000915527344,36.650001525878906,36.28583526611328,2535700
2021-09-22,36.88999938964844,37.029998779296875,36.599998474121094,36.86000061035156,36.49374771118164,2076000
2021-09-23,37.0099983215332,37.279998779296875,36.66999816894531,36.75,36.38483810424805,2694900
2021-09-24,36.790000915527344,37.040000915527344,36.72999954223633,36.83000183105469,36.464046478271484,1759200
2021-09-27,36.83000183105469,37.380001068115234,36.68000030517578,36.720001220703125,36.355140686035156,2055000
2021-09-28,36.7400016784668,36.849998474121094,36.380001068115234,36.43000030517578,36.06801986694336,2451600
2021-09-29,36.45000076293945,36.790000915527344,36.2400016784668,36.29999923706055,35.93931198120117,3864400
2021-09-30,36.33000183105469,36.369998931884766,35.560001373291016,35.619998931884766,35.26606750488281,3379900
2021-10-01,35.869998931884766,36.22999954223633,35.709999084472656,35.849998474121094,35.49378204345703,2482700
2021-10-04,35.84000015258789,36.150001525878906,35.689998626708984,36.0099983215332,35.652191162109375,4279800
2021-10-05,36.150001525878906,36.40999984741211,36.029998779296875,36.220001220703125,35.860107421875,2194300
2021-10-06,36.060001373291016,36.72999954223633,35.790000915527344,36.68000030517578,36.31553649902344,2487200
2021-10-07,36.720001220703125,36.970001220703125,36.34000015258789,36.43000030517578,36.06801986694336,2576600
2021-10-08,36.31999969482422,36.5099983215332,36.189998626708984,36.220001220703125,35.860107421875,1701500
2021-10-11,36.02000045776367,36.25,35.650001525878906,35.77000045776367,35.41457748413086,3828800
2021-10-12,35.939998626708984,35.97999954223633,35.560001373291016,35.709999084472656,35.35517120361328,3478900
2021-10-13,35.56999969482422,35.869998931884766,35.41999816894531,35.63999938964844,35.28586959838867,2711500
2021-10-14,35.72999954223633,36.540000915527344,35.72999954223633,36.52000045776367,36.157127380371094,3248800
2021-10-15,36.560001373291016,36.72999954223633,36.369998931884766,36.619998931884766,36.25613021850586,3098500
2021-10-18,36.470001220703125,36.54999923706055,35.939998626708984,36.16999816894531,35.81060028076172,3850100
2021-10-19,36.380001068115234,36.9900016784668,36.2599983215332,36.869998931884766,36.50364685058594,2560700
2021-10-20,37.0,37.470001220703125,37.0,37.33000183105469,36.95907974243164,2565200
2021-10-21,37.220001220703125,37.59000015258789,37.06999969482422,37.22999954223633,36.860069274902344,4926500
2021-10-22,37.2400016784668,37.84000015258789,37.22999954223633,37.75,37.37490463256836,2843900
2021-10-25,37.81999969482422,37.81999969482422,37.209999084472656,37.369998931884766,36.99867630004883,4238300
2021-10-26,37.43000030517578,37.79999923706055,37.29999923706055,37.70000076293945,37.325401306152344,3343300
2021-10-27,37.779998779296875,37.849998474121094,37.310001373291016,37.59000015258789,37.21649169921875,2280000
2021-10-28,37.619998931884766,37.939998626708984,37.56999969482422,37.900001525878906,37.523414611816406,2497500
2021-10-29,37.619998931884766,39.720001220703125,37.619998931884766,38.529998779296875,38.147151947021484,5721000
2021-11-01,38.59000015258789,38.84000015258789,38.22999954223633,38.79999923706055,38.41447067260742,2577900
2021-11-02,39.79999923706055,39.81999969482422,38.77000045776367,39.29999923706055,38.90950012207031,5162600
2021-11-03,39.16999816894531,39.43000030517578,39.09000015258789,39.25,38.86000061035156,3515400
2021-11-04,38.84000015258789,39.15999984741211,38.630001068115234,38.90999984741211,38.90999984741211,3194500
2021-11-05,39.09000015258789,39.310001373291016,38.970001220703125,39.06999969482422,39.06999969482422,2536100
2021-11-08,39.619998931884766,39.72999954223633,38.369998931884766,38.5099983215332,38.5099983215332,5992200
2021-11-09,38.59000015258789,38.7599983215332,37.88999938964844,38.29999923706055,38.29999923706055,3939900
2021-11-10,38.27000045776367,38.97999954223633,38.27000045776367,38.959999084472656,38.959999084472656,4022500
2021-11-11,38.790000915527344,39.06999969482422,38.56999969482422,39.029998779296875,39.029998779296875,1927700
2021-11-12,39.029998779296875,39.04999923706055,38.599998474121094,39.0,39.0,4223000
2021-11-15,39.18000030517578,39.459999084472656,38.9900016784668,39.45000076293945,39.45000076293945,2264500
2021-11-16,39.47999954223633,39.77000045776367,39.38999938964844,39.58000183105469,39.58000183105469,4172600
2021-11-17,39.54999923706055,39.56999969482422,38.66999816894531,39.08000183105469,39.08000183105469,3281700
2021-11-18,39.0,39.2599983215332,38.290000915527344,38.61000061035156,38.61000061035156,2799600
2021-11-19,38.630001068115234,38.72999954223633,37.9900016784668,38.529998779296875,38.529998779296875,3108600
2021-11-22,38.529998779296875,39.04999923706055,38.45000076293945,38.72999954223633,38.72999954223633,3038000
2021-11-23,38.81999969482422,39.060001373291016,38.540000915527344,38.939998626708984,38.939998626708984,1737600
2021-11-24,38.959999084472656,39.040000915527344,38.709999084472656,38.90999984741211,38.90999984741211,1406400
2021-11-26,38.45000076293945,38.63999938964844,37.790000915527344,37.90999984741211,37.90999984741211,2624200
2021-11-29,38.20000076293945,39.119998931884766,38.20000076293945,39.04999923706055,39.04999923706055,4180900
2021-11-30,38.7599983215332,38.7599983215332,37.630001068115234,37.65999984741211,37.65999984741211,6638800
2021-12-01,38.04999923706055,38.66999816894531,37.70000076293945,37.72999954223633,37.72999954223633,4125500
2021-12-02,37.900001525878906,38.84000015258789,37.810001373291016,38.619998931884766,38.619998931884766,3669100
2021-12-03,38.79999923706055,38.95000076293945,38.25,38.84000015258789,38.84000015258789,3338800