Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,9.760000228881836,9.819999694824219,9.550000190734863,9.600000381469727,9.06914234161377,10270800
2020-07-27,9.600000381469727,9.619999885559082,9.239999771118164,9.270000457763672,8.757390022277832,11633800
2020-07-28,9.220000267028809,9.399999618530273,9.119999885559082,9.130000114440918,8.625131607055664,12542300
2020-07-29,9.09000015258789,9.479999542236328,9.020000457763672,9.449999809265137,8.927436828613281,10357800
2020-07-30,9.220000267028809,9.329999923706055,9.020000457763672,9.3100004196167,8.795178413391113,6761100
2020-07-31,9.180000305175781,9.289999961853027,9.09000015258789,9.270000457763672,8.757390022277832,14092100
2020-08-03,9.369999885559082,9.380000114440918,9.15999984741211,9.270000457763672,8.757390022277832,7791200
2020-08-04,9.300000190734863,9.300000190734863,9.119999885559082,9.170000076293945,8.662919044494629,6545100
2020-08-05,9.25,9.430000305175781,9.180000305175781,9.390000343322754,8.87075424194336,6292900
2020-08-06,9.300000190734863,9.460000038146973,9.229999542236328,9.300000190734863,8.785730361938477,4408900
2020-08-07,9.229999542236328,9.680000305175781,9.170000076293945,9.65999984741211,9.125823974609375,7202500
2020-08-10,9.720000267028809,9.949999809265137,9.670000076293945,9.869999885559082,9.324212074279785,6664700
2020-08-11,10.09000015258789,10.420000076293945,10.039999961853027,10.09000015258789,9.5320463180542,7255700
2020-08-12,10.289999961853027,10.390000343322754,9.800000190734863,9.970000267028809,9.418682098388672,6369800
2020-08-13,9.8100004196167,9.949999809265137,9.739999771118164,9.770000457763672,9.229741096496582,4153600
2020-08-14,9.729999542236328,10.039999961853027,9.65999984741211,9.899999618530273,9.352551460266113,5322300
2020-08-17,9.859999656677246,9.880000114440918,9.729999542236328,9.779999732971191,9.239187240600586,5472300
2020-08-18,9.779999732971191,9.779999732971191,9.520000457763672,9.529999732971191,9.003011703491211,4551100
2020-08-19,9.539999961853027,9.710000038146973,9.460000038146973,9.520000457763672,8.993565559387207,7293800
2020-08-20,9.449999809265137,9.460000038146973,9.1899995803833,9.199999809265137,8.69126033782959,7664800
2020-08-21,9.220000267028809,9.34000015258789,9.079999923706055,9.109999656677246,8.606237411499023,7932300
2020-08-24,9.199999809265137,9.579999923706055,9.15999984741211,9.550000190734863,9.021906852722168,10128100
2020-08-25,9.6899995803833,9.779999732971191,9.489999771118164,9.579999923706055,9.050247192382812,10667100
2020-08-26,9.579999923706055,9.579999923706055,9.390000343322754,9.40999984741211,8.8896484375,5336300
2020-08-27,9.390000343322754,9.710000038146973,9.369999885559082,9.640000343322754,9.10693073272705,5371500
2020-08-28,9.710000038146973,9.739999771118164,9.520000457763672,9.569999694824219,9.040800094604492,10208400
2020-08-31,9.550000190734863,9.550000190734863,9.319999694824219,9.40999984741211,8.8896484375,8529800
2020-09-01,9.3100004196167,9.600000381469727,9.25,9.4399995803833,8.917988777160645,6877000
2020-09-02,9.40999984741211,9.739999771118164,9.350000381469727,9.6899995803833,9.15416431427002,10151900
2020-09-03,9.760000228881836,10.09000015258789,9.600000381469727,9.649999618530273,9.116376876831055,7450300
2020-09-04,9.890000343322754,10.079999923706055,9.720000267028809,9.9399995803833,9.390340805053711,9643800
2020-09-08,9.739999771118164,9.880000114440918,9.609999656677246,9.720000267028809,9.18250560760498,13322300
2020-09-09,9.850000381469727,9.899999618530273,9.670000076293945,9.789999961853027,9.248634338378906,9755800
2020-09-10,9.890000343322754,9.989999771118164,9.569999694824219,9.579999923706055,9.050247192382812,7392700
2020-09-11,9.609999656677246,9.760000228881836,9.5,9.680000305175781,9.144719123840332,8156700
2020-09-14,9.739999771118164,10.15999984741211,9.729999542236328,10.119999885559082,9.560386657714844,12025900
2020-09-15,10.069999694824219,10.109999656677246,9.890000343322754,10.0,9.447022438049316,12666900
2020-09-16,9.859999656677246,10.130000114440918,9.789999961853027,9.890000343322754,9.48538589477539,9860900
2020-09-17,9.729999542236328,9.920000076293945,9.65999984741211,9.789999961853027,9.389476776123047,8716300
2020-09-18,9.720000267028809,9.850000381469727,9.640000343322754,9.6899995803833,9.293567657470703,19013800
2020-09-21,9.479999542236328,9.539999961853027,9.09000015258789,9.15999984741211,8.785250663757324,12605900
2020-09-22,9.180000305175781,9.279999732971191,8.829999923706055,8.890000343322754,8.526298522949219,10759300
2020-09-23,8.9399995803833,9.109999656677246,8.680000305175781,8.6899995803833,8.334480285644531,7296000
2020-09-24,8.720000267028809,8.869999885559082,8.550000190734863,8.670000076293945,8.315298080444336,6346400
2020-09-25,8.550000190734863,8.84000015258789,8.520000457763672,8.819999694824219,8.459161758422852,6537400
2020-09-28,9.0600004196167,9.210000038146973,8.949999809265137,9.119999885559082,8.746888160705566,6975800
2020-09-29,9.079999923706055,9.180000305175781,8.880000114440918,9.050000190734863,8.679753303527832,5997300
2020-09-30,9.079999923706055,9.3100004196167,9.069999694824219,9.170000076293945,8.794841766357422,8545100
2020-10-01,9.289999961853027,9.289999961853027,9.0600004196167,9.149999618530273,8.775660514831543,7566700
2020-10-02,8.960000038146973,9.380000114440918,8.90999984741211,9.329999923706055,8.948295593261719,9099500
2020-10-05,9.449999809265137,9.680000305175781,9.380000114440918,9.670000076293945,9.274386405944824,7164900
2020-10-06,9.770000457763672,9.989999771118164,9.5,9.539999961853027,9.149704933166504,8767900
2020-10-07,9.680000305175781,9.989999771118164,9.680000305175781,9.880000114440918,9.47579574584961,8277800
2020-10-08,9.949999809265137,10.0600004196167,9.859999656677246,10.029999732971191,9.619658470153809,5630300
2020-10-09,10.0600004196167,10.15999984741211,9.8100004196167,9.850000381469727,9.447023391723633,7694400
2020-10-12,9.829999923706055,9.979999542236328,9.829999923706055,9.949999809265137,9.542930603027344,5581300
2020-10-13,9.920000076293945,9.920000076293945,9.550000190734863,9.5600004196167,9.1688871383667,6099900
2020-10-14,9.579999923706055,9.670000076293945,9.4399995803833,9.460000038146973,9.072978019714355,6017000
2020-10-15,9.380000114440918,9.6899995803833,9.300000190734863,9.65999984741211,9.264795303344727,6063500
2020-10-16,9.619999885559082,9.75,9.430000305175781,9.670000076293945,9.274386405944824,5901500
2020-10-19,9.670000076293945,9.779999732971191,9.510000228881836,9.520000457763672,9.130523681640625,4826800
2020-10-20,9.710000038146973,10.020000457763672,9.630000114440918,9.880000114440918,9.47579574584961,7865700
2020-10-21,9.819999694824219,9.880000114440918,9.619999885559082,9.6899995803833,9.293567657470703,9932100
2020-10-22,9.890000343322754,10.489999771118164,9.789999961853027,10.380000114440918,9.955339431762695,10729000
2020-10-23,10.5,10.5600004196167,10.180000305175781,10.470000267028809,10.041657447814941,7551200
2020-10-26,10.359999656677246,10.40999984741211,10.149999618530273,10.279999732971191,9.859430313110352,7800300
2020-10-27,10.220000267028809,10.25,9.930000305175781,9.9399995803833,9.533340454101562,6038800
2020-10-28,9.75,9.989999771118164,9.680000305175781,9.829999923706055,9.427841186523438,10299400
2020-10-29,9.800000190734863,10.210000038146973,9.65999984741211,10.140000343322754,9.72515869140625,7523400
2020-10-30,10.069999694824219,10.449999809265137,10.029999732971191,10.4399995803833,10.012884140014648,8821400
2020-11-02,10.600000381469727,10.90999984741211,10.369999885559082,10.8100004196167,10.367748260498047,10387800
2020-11-03,11.020000457763672,11.15999984741211,10.930000305175781,11.09000015258789,10.636292457580566,9123200
2020-11-04,10.65999984741211,10.65999984741211,10.0600004196167,10.079999923706055,9.66761302947998,15944300
2020-11-05,10.130000114440918,10.640000343322754,10.109999656677246,10.569999694824219,10.137565612792969,7109700
2020-11-06,10.680000305175781,10.680000305175781,10.069999694824219,10.149999618530273,9.734747886657715,8503300
2020-11-09,11.020000457763672,12.229999542236328,11.020000457763672,11.949999809265137,11.461108207702637,21582600
2020-11-10,12.0,12.34000015258789,11.789999961853027,12.130000114440918,11.633744239807129,17185200
2020-11-11,12.130000114440918,12.130000114440918,11.510000228881836,11.640000343322754,11.16379165649414,8137500
2020-11-12,11.449999809265137,11.520000457763672,11.109999656677246,11.289999961853027,10.828109741210938,7496700
2020-11-13,11.449999809265137,11.720000267028809,11.390000343322754,11.59000015258789,11.115837097167969,6282700
2020-11-16,12.109999656677246,12.319999694824219,11.920000076293945,12.029999732971191,11.537835121154785,6532100
2020-11-17,11.729999542236328,12.039999961853027,11.640000343322754,12.020000457763672,11.52824592590332,5404000
2020-11-18,12.15999984741211,12.25,11.869999885559082,11.869999885559082,11.384381294250488,6340700
2020-11-19,11.760000228881836,11.960000038146973,11.579999923706055,11.949999809265137,11.461108207702637,5199000
2020-11-20,11.869999885559082,11.920000076293945,11.699999809265137,11.75,11.269290924072266,4463800
2020-11-23,11.979999542236328,12.210000038146973,11.920000076293945,12.180000305175781,11.6816987991333,6964300
2020-11-24,12.470000267028809,12.960000038146973,12.399999618530273,12.930000305175781,12.401016235351562,10930800
2020-11-25,12.699999809265137,12.800000190734863,12.489999771118164,12.6899995803833,12.170832633972168,7493400
2020-11-27,12.760000228881836,12.760000228881836,12.369999885559082,12.460000038146973,11.95024299621582,3931200
2020-11-30,12.399999618530273,12.520000457763672,12.050000190734863,12.079999923706055,11.585790634155273,12364200
2020-12-01,12.510000228881836,12.600000381469727,12.34000015258789,12.5,11.988608360290527,7614500
2020-12-02,12.380000114440918,12.880000114440918,12.3100004196167,12.829999923706055,12.305107116699219,9595400
2020-12-03,12.890000343322754,13.09000015258789,12.75,12.979999542236328,12.448968887329102,7935100
2020-12-04,13.079999923706055,13.199999809265137,13.020000457763672,13.109999656677246,12.573650360107422,8011300
2020-12-07,13.020000457763672,13.039999961853027,12.8100004196167,13.010000228881836,12.477743148803711,5532500
2020-12-08,12.829999923706055,13.050000190734863,12.8100004196167,12.899999618530273,12.37224292755127,8084300
2020-12-09,13.0,13.229999542236328,12.829999923706055,12.90999984741211,12.38183307647705,9150400
2020-12-10,12.75,13.050000190734863,12.630000114440918,13.029999732971191,12.49692440032959,8178200
2020-12-11,12.84000015258789,13.0,12.779999732971191,12.930000305175781,12.401016235351562,8445800
2020-12-14,12.899999618530273,12.949999809265137,12.149999618530273,12.510000228881836,11.998198509216309,36739600
2020-12-15,12.699999809265137,12.710000038146973,12.369999885559082,12.59000015258789,12.074925422668457,15836600
2020-12-16,12.600000381469727,12.649999618530273,12.390000343322754,12.520000457763672,12.00778865814209,13832900
2020-12-17,12.3100004196167,12.4399995803833,12.0,12.34000015258789,11.978668212890625,16954300
2020-12-18,12.34000015258789,12.430000305175781,12.119999885559082,12.390000343322754,12.027203559875488,28982500
2020-12-21,12.380000114440918,12.619999885559082,12.210000038146973,12.260000228881836,11.901009559631348,21485900
2020-12-22,12.319999694824219,12.4399995803833,12.109999656677246,12.130000114440918,11.774816513061523,11862600
2020-12-23,12.239999771118164,12.470000267028809,12.1899995803833,12.449999809265137,12.08544635772705,15787900
2020-12-24,12.510000228881836,12.510000228881836,12.15999984741211,12.350000381469727,11.988374710083008,4545200
2020-12-28,12.390000343322754,12.529999732971191,12.210000038146973,12.460000038146973,12.095152854919434,10554400
2020-12-29,12.460000038146973,12.470000267028809,12.260000228881836,12.319999694824219,11.95925235748291,11770900
2020-12-30,12.359999656677246,12.59000015258789,12.329999923706055,12.5600004196167,12.192225456237793,9731400
2020-12-31,12.520000457763672,12.680000305175781,12.430000305175781,12.630000114440918,12.260176658630371,8675400
2021-01-04,12.75,12.819999694824219,12.420000076293945,12.5600004196167,12.192225456237793,13977800
2021-01-05,12.710000038146973,12.9399995803833,12.600000381469727,12.84000015258789,12.464027404785156,11452800
2021-01-06,13.229999542236328,14.199999809265137,13.170000076293945,14.100000381469727,13.687132835388184,23567200
2021-01-07,14.319999694824219,14.710000038146973,14.199999809265137,14.4399995803833,14.017176628112793,17605400
2021-01-08,14.399999618530273,14.5,14.1899995803833,14.430000305175781,14.007469177246094,12000100
2021-01-11,14.319999694824219,14.739999771118164,14.079999923706055,14.729999542236328,14.298685073852539,12087000
2021-01-12,14.8100004196167,15.0600004196167,14.6899995803833,14.899999618530273,14.463706970214844,10115700
2021-01-13,14.84000015258789,14.979999542236328,14.699999809265137,14.869999885559082,14.434585571289062,12601600
2021-01-14,14.989999771118164,15.119999885559082,14.850000381469727,15.0,14.560778617858887,11520700
2021-01-15,14.720000267028809,14.90999984741211,14.569999694824219,14.760000228881836,14.32780647277832,13518600
2021-01-19,14.819999694824219,14.9399995803833,14.630000114440918,14.880000114440918,14.444293022155762,10487900
2021-01-20,14.84000015258789,14.84000015258789,14.609999656677246,14.680000305175781,14.25014877319336,13576800
2021-01-21,14.760000228881836,14.760000228881836,14.470000267028809,14.510000228881836,14.085126876831055,12170600
2021-01-22,14.079999923706055,14.369999885559082,13.739999771118164,13.84000015258789,13.434745788574219,31658100
2021-01-25,13.630000114440918,13.699999809265137,13.079999923706055,13.479999542236328,13.085286140441895,24510600
2021-01-26,13.600000381469727,13.720000267028809,13.390000343322754,13.520000457763672,13.124116897583008,12318100
2021-01-27,13.25,13.489999771118164,13.1899995803833,13.279999732971191,12.891142845153809,18681600
2021-01-28,13.40999984741211,13.699999809265137,13.319999694824219,13.569999694824219,13.172650337219238,13237300
2021-01-29,13.539999961853027,13.720000267028809,13.039999961853027,13.229999542236328,12.842606544494629,27765500
2021-02-01,13.270000457763672,13.3100004196167,13.020000457763672,13.220000267028809,12.832901000976562,12868000
2021-02-02,13.449999809265137,13.579999923706055,13.3100004196167,13.529999732971191,13.133822441101074,10087700
2021-02-03,13.550000190734863,13.699999809265137,13.4399995803833,13.619999885559082,13.221187591552734,10450000
2021-02-04,13.65999984741211,14.220000267028809,13.609999656677246,14.119999885559082,13.706546783447266,9082000
2021-02-05,14.270000457763672,14.3100004196167,14.029999732971191,14.069999694824219,13.658010482788086,8031800
2021-02-08,14.239999771118164,14.260000228881836,14.039999961853027,14.220000267028809,13.803618431091309,8766000
2021-02-09,14.220000267028809,14.359999656677246,14.069999694824219,14.279999732971191,13.861861228942871,6489700
2021-02-10,14.3100004196167,14.529999732971191,14.199999809265137,14.319999694824219,13.900690078735352,7024000
2021-02-11,14.329999923706055,14.430000305175781,14.039999961853027,14.3100004196167,13.890983581542969,8155200
2021-02-12,14.319999694824219,14.579999923706055,14.25,14.449999809265137,14.026883125305176,6170000
2021-02-16,14.619999885559082,15.100000381469727,14.619999885559082,15.050000190734863,14.609314918518066,13026200
2021-02-17,15.100000381469727,15.180000305175781,14.869999885559082,14.970000267028809,14.531657218933105,7339900
2021-02-18,14.770000457763672,14.9399995803833,14.640000343322754,14.800000190734863,14.3666353225708,9446700
2021-02-19,14.920000076293945,15.350000381469727,14.890000343322754,15.300000190734863,14.851995468139648,10712700
2021-02-22,15.289999961853027,15.680000305175781,15.229999542236328,15.569999694824219,15.11408805847168,7252200
2021-02-23,15.649999618530273,15.75,15.430000305175781,15.720000267028809,15.259696960449219,12933400
2021-02-24,15.770000457763672,16.280000686645508,15.729999542236328,16.219999313354492,15.745055198669434,11288600
2021-02-25,16.3799991607666,16.489999771118164,15.649999618530273,15.699999809265137,15.24028205871582,11290300
2021-02-26,15.529999732971191,15.640000343322754,15.109999656677246,15.34000015258789,14.890823364257812,16143500
2021-03-01,15.710000038146973,15.930000305175781,15.630000114440918,15.829999923706055,15.366476058959961,9398800
2021-03-02,15.770000457763672,15.979999542236328,15.720000267028809,15.739999771118164,15.279109954833984,9216000
2021-03-03,15.899999618530273,16.40999984741211,15.850000381469727,15.930000305175781,15.463547706604004,10601900
2021-03-04,16.209999084472656,16.3799991607666,15.489999771118164,15.779999732971191,15.317938804626465,15837300
2021-03-05,16.139999389648438,16.34000015258789,15.569999694824219,16.229999542236328,15.754762649536133,11112700
2021-03-08,16.389999389648438,16.829999923706055,16.270000457763672,16.610000610351562,16.12363624572754,10834600
2021-03-09,16.280000686645508,16.389999389648438,15.880000114440918,16.059999465942383,15.589740753173828,11249500
2021-03-10,16.059999465942383,16.40999984741211,16.010000228881836,16.350000381469727,15.871249198913574,9295800
2021-03-11,16.100000381469727,16.40999984741211,16.059999465942383,16.31999969482422,15.84212589263916,9002400
2021-03-12,16.6200008392334,16.760000228881836,16.479999542236328,16.700000762939453,16.211000442504883,13358800
2021-03-15,16.65999984741211,16.75,16.309999465942383,16.5,16.016857147216797,11314500
2021-03-16,16.34000015258789,16.350000381469727,15.90999984741211,16.100000381469727,15.628569602966309,10590800
2021-03-17,16.09000015258789,16.290000915527344,15.880000114440918,16.100000381469727,15.77554702758789,9454300
2021-03-18,16.329999923706055,16.90999984741211,16.270000457763672,16.350000381469727,16.0205078125,12408500
2021-03-19,16.059999465942383,16.280000686645508,15.770000457763672,15.979999542236328,15.657963752746582,34951000
2021-03-22,15.970000267028809,16.18000030517578,15.550000190734863,15.739999771118164,15.42280101776123,11065700
2021-03-23,15.600000381469727,15.720000267028809,15.1899995803833,15.300000190734863,14.991668701171875,9590900
2021-03-24,15.649999618530273,15.850000381469727,15.3100004196167,15.319999694824219,15.01126480102539,12347700
2021-03-25,15.260000228881836,15.899999618530273,15.09000015258789,15.829999923706055,15.510987281799316,10758500
2021-03-26,16.020000457763672,16.170000076293945,15.770000457763672,16.079999923706055,15.755949020385742,10684900
2021-03-29,15.8100004196167,15.890000343322754,15.359999656677246,15.609999656677246,15.29542064666748,12719200
2021-03-30,15.800000190734863,16.110000610351562,15.800000190734863,16.010000228881836,15.687359809875488,8912600
2021-03-31,15.869999885559082,16.09000015258789,15.6899995803833,15.720000267028809,15.403203964233398,12258500
2021-04-01,15.760000228881836,16.020000457763672,15.640000343322754,15.979999542236328,15.657963752746582,8578900
2021-04-05,16.309999465942383,16.399999618530273,15.989999771118164,16.110000610351562,15.785345077514648,11603700
2021-04-06,16.020000457763672,16.1299991607666,15.880000114440918,16.100000381469727,15.77554702758789,9345400
2021-04-07,16.149999618530273,16.290000915527344,16.040000915527344,16.139999389648438,15.814739227294922,5794900
2021-04-08,16.0,16.139999389648438,15.760000228881836,16.049999237060547,15.726552963256836,8131400
2021-04-09,16.239999771118164,16.290000915527344,16.110000610351562,16.270000457763672,15.942121505737305,7019600
2021-04-12,16.309999465942383,16.5,16.290000915527344,16.479999542236328,16.14788818359375,7937200
2021-04-13,16.149999618530273,16.280000686645508,15.930000305175781,16.139999389648438,15.814739227294922,9654500
2021-04-14,16.1299991607666,16.540000915527344,16.06999969482422,16.360000610351562,16.030305862426758,8893900
2021-04-15,16.31999969482422,16.31999969482422,15.819999694824219,16.100000381469727,15.77554702758789,10011800
2021-04-16,16.290000915527344,16.459999084472656,16.09000015258789,16.18000030517578,15.853934288024902,14800600
2021-04-19,16.219999313354492,16.260000228881836,15.779999732971191,15.869999885559082,15.55018138885498,14186000
2021-04-20,15.649999618530273,15.680000305175781,15.140000343322754,15.170000076293945,14.864288330078125,17862000
2021-04-21,15.109999656677246,15.579999923706055,14.880000114440918,15.5,15.187638282775879,16214500
2021-04-22,15.40999984741211,15.449999809265137,14.430000305175781,14.460000038146973,14.168596267700195,34380300
2021-04-23,14.479999542236328,14.989999771118164,14.300000190734863,14.899999618530273,14.599729537963867,27385400
2021-04-26,15.039999961853027,15.260000228881836,14.979999542236328,15.199999809265137,14.893683433532715,17812000
2021-04-27,15.210000038146973,15.329999923706055,15.029999732971191,15.199999809265137,14.893683433532715,14412600
2021-04-28,15.260000228881836,15.399999618530273,15.199999809265137,15.300000190734863,14.991668701171875,18406400
2021-04-29,15.5,15.649999618530273,15.399999618530273,15.5,15.187638282775879,10817600
2021-04-30,15.4399995803833,15.619999885559082,15.289999961853027,15.319999694824219,15.01126480102539,14283100
2021-05-03,15.520000457763672,15.550000190734863,15.25,15.34000015258789,15.030862808227539,10049500
2021-05-04,15.289999961853027,15.479999542236328,15.09000015258789,15.479999542236328,15.16804027557373,12298700
2021-05-05,15.479999542236328,15.699999809265137,15.300000190734863,15.550000190734863,15.2366304397583,7237500
2021-05-06,15.6899995803833,15.729999542236328,15.40999984741211,15.720000267028809,15.403203964233398,7024500
2021-05-07,15.380000114440918,15.819999694824219,15.319999694824219,15.800000190734863,15.481592178344727,7776700
2021-05-10,15.970000267028809,16.040000915527344,15.760000228881836,15.760000228881836,15.442399024963379,10388900
2021-05-11,15.680000305175781,16.0,15.600000381469727,15.65999984741211,15.344413757324219,12410100
2021-05-12,15.850000381469727,15.949999809265137,15.170000076293945,15.220000267028809,14.913280487060547,11253900
2021-05-13,15.109999656677246,15.640000343322754,15.069999694824219,15.539999961853027,15.226831436157227,17889400
2021-05-14,15.670000076293945,15.880000114440918,15.600000381469727,15.850000381469727,15.530584335327148,12707700
2021-05-17,15.779999732971191,15.970000267028809,15.720000267028809,15.930000305175781,15.608972549438477,9482400
2021-05-18,15.970000267028809,16.079999923706055,15.699999809265137,15.720000267028809,15.403203964233398,11193400
2021-05-19,15.65999984741211,15.65999984741211,15.279999732971191,15.630000114440918,15.315018653869629,13904600
2021-05-20,15.550000190734863,15.609999656677246,15.319999694824219,15.520000457763672,15.207234382629395,9475500
2021-05-21,15.5600004196167,15.8100004196167,15.539999961853027,15.739999771118164,15.42280101776123,13543800
2021-05-24,15.720000267028809,15.789999961853027,15.59000015258789,15.640000343322754,15.324816703796387,8890100
2021-05-25,15.619999885559082,15.859999656677246,15.34000015258789,15.359999656677246,15.050457954406738,9214700
2021-05-26,15.4399995803833,15.539999961853027,15.319999694824219,15.489999771118164,15.177838325500488,12188700
2021-05-27,15.6899995803833,15.859999656677246,15.640000343322754,15.8100004196167,15.4913911819458,37404800
2021-05-28,15.760000228881836,15.90999984741211,15.579999923706055,15.859999656677246,15.540383338928223,13175700
2021-06-01,15.970000267028809,16.190000534057617,15.960000038146973,16.079999923706055,15.755949020385742,19691900
2021-06-02,16.100000381469727,16.1200008392334,15.84000015258789,15.880000114440918,15.559979438781738,13406800
2021-06-03,15.880000114440918,15.960000038146973,15.75,15.819999694824219,15.501188278198242,17579000
2021-06-04,15.829999923706055,15.859999656677246,15.369999885559082,15.630000114440918,15.315018653869629,14762400
2021-06-07,15.729999542236328,15.75,15.489999771118164,15.579999923706055,15.26602554321289,15515500
2021-06-08,15.460000038146973,15.470000267028809,15.039999961853027,15.210000038146973,14.903482437133789,157402000
2021-06-09,15.100000381469727,15.1899995803833,14.9399995803833,14.989999771118164,14.687914848327637,22044000
2021-06-10,15.15999984741211,15.1899995803833,14.4399995803833,14.5,14.20779037475586,26453400
2021-06-11,14.569999694824219,14.670000076293945,14.449999809265137,14.470000267028809,14.17839527130127,23928200
2021-06-14,14.510000228881836,14.59000015258789,14.270000457763672,14.369999885559082,14.08041000366211,27863000
2021-06-15,14.420000076293945,14.569999694824219,14.260000228881836,14.460000038146973,14.168596267700195,18634400
2021-06-16,14.239999771118164,14.489999771118164,14.0,14.369999885559082,14.22800350189209,19252400
2021-06-17,14.470000267028809,14.5,13.510000228881836,13.520000457763672,13.38640308380127,27363400
2021-06-18,13.390000343322754,13.390000343322754,13.010000228881836,13.270000457763672,13.138874053955078,45662500
2021-06-21,13.369999885559082,13.720000267028809,13.3100004196167,13.680000305175781,13.544822692871094,22054400
2021-06-22,13.680000305175781,13.729999542236328,13.430000305175781,13.680000305175781,13.544822692871094,14986500
2021-06-23,13.84000015258789,14.039999961853027,13.84000015258789,13.880000114440918,13.74284553527832,16804700
2021-06-24,13.9399995803833,14.270000457763672,13.84000015258789,14.220000267028809,14.079485893249512,17950200
2021-06-25,14.289999961853027,14.640000343322754,14.229999542236328,14.609999656677246,14.465631484985352,26081600
2021-06-28,14.510000228881836,14.539999961853027,14.170000076293945,14.329999923706055,14.188399314880371,19084600
2021-06-29,14.460000038146973,14.550000190734863,14.170000076293945,14.279999732971191,14.138893127441406,12271600
2021-06-30,14.25,14.350000381469727,14.109999656677246,14.270000457763672,14.128992080688477,13812900
2021-07-01,14.329999923706055,14.5,14.260000228881836,14.430000305175781,14.287410736083984,10314000
2021-07-02,14.380000114440918,14.449999809265137,14.260000228881836,14.350000381469727,14.20820140838623,7792900
2021-07-06,14.34000015258789,14.380000114440918,13.869999885559082,13.970000267028809,13.83195686340332,14771300
2021-07-07,13.800000190734863,14.069999694824219,13.789999961853027,13.930000305175781,13.792351722717285,12002100
2021-07-08,13.729999542236328,13.899999618530273,13.479999542236328,13.6899995803833,13.554722785949707,14893500
2021-07-09,14.0,14.300000190734863,13.90999984741211,14.270000457763672,14.128992080688477,12219500
2021-07-12,14.069999694824219,14.5,13.90999984741211,14.449999809265137,14.307212829589844,11637600
2021-07-13,14.420000076293945,14.430000305175781,14.0600004196167,14.149999618530273,14.010177612304688,10957400
2021-07-14,14.149999618530273,14.34000015258789,13.850000381469727,14.09000015258789,13.950770378112793,17936700
2021-07-15,13.9399995803833,14.319999694824219,13.829999923706055,14.260000228881836,14.119091033935547,9070400
2021-07-16,14.319999694824219,14.34000015258789,13.800000190734863,13.850000381469727,13.713142395019531,10641200
2021-07-19,13.520000457763672,13.600000381469727,13.140000343322754,13.229999542236328,13.099267959594727,14894200
2021-07-20,13.1899995803833,13.890000343322754,13.069999694824219,13.729999542236328,13.594326972961426,13478700
2021-07-21,13.869999885559082,14.180000305175781,13.850000381469727,14.050000190734863,13.911166191101074,8135000
2021-07-22,13.949999809265137,14.050000190734863,13.680000305175781,13.75,13.614130020141602,9036000
2021-07-23,13.920000076293945,14.069999694824219,13.760000228881836,13.819999694824219,13.683438301086426,6192900
2021-07-26,13.930000305175781,14.079999923706055,13.819999694824219,13.920000076293945,13.782450675964355,7873400
2021-07-27,13.760000228881836,13.989999771118164,13.600000381469727,13.90999984741211,13.77254867553711,8021700
2021-07-28,13.979999542236328,14.140000343322754,13.779999732971191,13.989999771118164,13.851758003234863,11276000
2021-07-29,14.0,14.489999771118164,14.0,14.359999656677246,14.21810245513916,14698900
2021-07-30,14.34000015258789,14.369999885559082,13.9399995803833,14.079999923706055,13.940869331359863,13944100
2021-08-02,14.149999618530273,14.479999542236328,14.0,14.0,13.86166000366211,12912200
2021-08-03,14.079999923706055,14.510000228881836,13.800000190734863,14.449999809265137,14.307212829589844,17478100
2021-08-04,14.239999771118164,14.479999542236328,14.140000343322754,14.260000228881836,14.119091033935547,12851200
2021-08-05,14.359999656677246,14.550000190734863,14.289999961853027,14.40999984741211,14.267608642578125,14605600
2021-08-06,14.4399995803833,14.899999618530273,14.4399995803833,14.720000267028809,14.574545860290527,12332000
2021-08-09,14.649999618530273,14.84000015258789,14.479999542236328,14.640000343322754,14.495336532592773,13269700
2021-08-10,14.609999656677246,14.899999618530273,14.529999732971191,14.869999885559082,14.723062515258789,12459300
2021-08-11,14.869999885559082,15.270000457763672,14.789999961853027,15.239999771118164,15.089406967163086,17597300
2021-08-12,15.229999542236328,15.359999656677246,15.079999923706055,15.319999694824219,15.16861629486084,16194900
2021-08-13,15.380000114440918,15.40999984741211,15.119999885559082,15.149999618530273,15.000295639038086,9778100
2021-08-16,14.90999984741211,15.09000015258789,14.84000015258789,14.960000038146973,14.812173843383789,12017200
2021-08-17,14.829999923706055,14.960000038146973,14.5600004196167,14.8100004196167,14.663656234741211,11309900
2021-08-18,14.779999732971191,15.010000228881836,14.649999618530273,14.710000038146973,14.564643859863281,12787900
2021-08-19,14.5600004196167,14.729999542236328,14.4399995803833,14.619999885559082,14.475533485412598,14247100
2021-08-20,14.600000381469727,14.789999961853027,14.529999732971191,14.760000228881836,14.614150047302246,12761900
2021-08-23,14.949999809265137,15.09000015258789,14.859999656677246,15.029999732971191,14.881482124328613,10379700
2021-08-24,15.029999732971191,15.350000381469727,15.0,15.300000190734863,15.14881420135498,19782600
2021-08-25,15.350000381469727,15.789999961853027,15.3100004196167,15.649999618530273,15.495355606079102,21642100
2021-08-26,15.6899995803833,15.729999542236328,15.329999923706055,15.399999618530273,15.247825622558594,16236200
2021-08-27,15.399999618530273,15.699999809265137,15.399999618530273,15.649999618530273,15.495355606079102,10415200
2021-08-30,15.6899995803833,15.6899995803833,15.359999656677246,15.369999885559082,15.218122482299805,12846900
2021-08-31,15.390000343322754,15.609999656677246,15.319999694824219,15.529999732971191,15.376541137695312,13777500
2021-09-01,15.569999694824219,15.619999885559082,15.239999771118164,15.319999694824219,15.16861629486084,11382500
2021-09-02,15.300000190734863,15.5,15.25,15.359999656677246,15.208220481872559,10416300
2021-09-03,15.40999984741211,15.449999809265137,15.149999618530273,15.25,15.099308013916016,10258400
2021-09-07,15.3100004196167,15.5600004196167,15.270000457763672,15.300000190734863,15.14881420135498,10503800
2021-09-08,15.3100004196167,15.390000343322754,15.149999618530273,15.239999771118164,15.089406967163086,9260300
2021-09-09,15.199999809265137,15.539999961853027,15.15999984741211,15.34000015258789,15.188419342041016,10372700
2021-09-10,15.40999984741211,15.460000038146973,15.229999542236328,15.350000381469727,15.198320388793945,11791600
2021-09-13,15.5600004196167,15.680000305175781,15.289999961853027,15.430000305175781,15.2775297164917,17929300
2021-09-14,15.390000343322754,15.489999771118164,14.9399995803833,15.039999961853027,14.891383171081543,16218100
2021-09-15,15.09000015258789,15.359999656677246,15.029999732971191,15.180000305175781,15.029999732971191,14242500
2021-09-16,15.109999656677246,15.199999809265137,14.920000076293945,15.050000190734863,15.050000190734863,13056300
2021-09-17,15.109999656677246,15.119999885559082,14.84000015258789,14.949999809265137,14.949999809265137,31972900
2021-09-20,14.550000190734863,14.630000114440918,14.170000076293945,14.420000076293945,14.420000076293945,18437400
2021-09-21,14.489999771118164,14.529999732971191,14.1899995803833,14.25,14.25,12160600
2021-09-22,14.479999542236328,14.680000305175781,14.40999984741211,14.5,14.5,10647300
2021-09-23,14.710000038146973,15.25,14.670000076293945,15.109999656677246,15.109999656677246,12648100
2021-09-24,15.010000228881836,15.369999885559082,15.010000228881836,15.1899995803833,15.1899995803833,9366100
2021-09-27,15.380000114440918,15.890000343322754,15.350000381469727,15.800000190734863,15.800000190734863,11332800
2021-09-28,15.880000114440918,15.960000038146973,15.600000381469727,15.670000076293945,15.670000076293945,12240400
2021-09-29,15.630000114440918,15.729999542236328,15.550000190734863,15.670000076293945,15.670000076293945,13421000
2021-09-30,15.739999771118164,15.739999771118164,15.430000305175781,15.460000038146973,15.460000038146973,14238500
2021-10-01,15.579999923706055,15.989999771118164,15.489999771118164,15.859999656677246,15.859999656677246,14540000
2021-10-04,15.899999618530273,16.15999984741211,15.829999923706055,15.869999885559082,15.869999885559082,17726700
2021-10-05,15.970000267028809,16.170000076293945,15.850000381469727,16.040000915527344,16.040000915527344,14962800
2021-10-06,15.859999656677246,15.989999771118164,15.5600004196167,15.899999618530273,15.899999618530273,11904400
2021-10-07,16.09000015258789,16.200000762939453,15.899999618530273,15.970000267028809,15.970000267028809,9746900
2021-10-08,15.979999542236328,16.15999984741211,15.890000343322754,16.0,16.0,14182800
2021-10-11,16.1200008392334,16.229999542236328,15.800000190734863,15.8100004196167,15.8100004196167,11090700
2021-10-12,15.760000228881836,15.829999923706055,15.59000015258789,15.779999732971191,15.779999732971191,9009700
2021-10-13,15.649999618530273,15.819999694824219,15.390000343322754,15.760000228881836,15.760000228881836,9192700
2021-10-14,15.960000038146973,16.09000015258789,15.760000228881836,16.059999465942383,16.059999465942383,10547200
2021-10-15,16.229999542236328,16.270000457763672,15.970000267028809,16.1299991607666,16.1299991607666,13847800
2021-10-18,16.09000015258789,16.3799991607666,16.020000457763672,16.190000534057617,16.190000534057617,9061300
2021-10-19,16.25,16.350000381469727,16.100000381469727,16.34000015258789,16.34000015258789,10502600
2021-10-20,16.25,16.729999542236328,16.209999084472656,16.700000762939453,16.700000762939453,10738400
2021-10-21,16.700000762939453,16.75,16.3700008392334,16.489999771118164,16.489999771118164,6319900
2021-10-22,16.579999923706055,16.799999237060547,16.559999465942383,16.68000030517578,16.68000030517578,7150400
2021-10-25,16.75,16.75,16.56999969482422,16.639999389648438,16.639999389648438,7088400
2021-10-26,16.670000076293945,16.690000534057617,16.450000762939453,16.469999313354492,16.469999313354492,7370000
2021-10-27,16.299999237060547,16.43000030517578,15.970000267028809,15.970000267028809,15.970000267028809,10238000
2021-10-28,16.0,16.100000381469727,15.800000190734863,15.920000076293945,15.920000076293945,11280500
2021-10-29,15.869999885559082,15.979999542236328,15.59000015258789,15.739999771118164,15.739999771118164,9579400
2021-11-01,15.859999656677246,16.010000228881836,15.800000190734863,15.949999809265137,15.949999809265137,9311100
2021-11-02,15.880000114440918,15.920000076293945,15.720000267028809,15.8100004196167,15.8100004196167,8937800
2021-11-03,15.699999809265137,16.299999237060547,15.65999984741211,16.209999084472656,16.209999084472656,9743700
2021-11-04,16.15999984741211,16.18000030517578,15.609999656677246,15.75,15.75,8013300
2021-11-05,16.0,16.110000610351562,15.699999809265137,15.850000381469727,15.850000381469727,8030800
2021-11-08,15.90999984741211,16.020000457763672,15.819999694824219,15.930000305175781,15.930000305175781,8295700
2021-11-09,15.8100004196167,15.960000038146973,15.75,15.869999885559082,15.869999885559082,6961100
2021-11-10,16.0,16.06999969482422,15.850000381469727,15.890000343322754,15.890000343322754,8201900
2021-11-11,15.90999984741211,16.3799991607666,15.880000114440918,16.280000686645508,16.280000686645508,11471500
2021-11-12,16.209999084472656,16.329999923706055,16.09000015258789,16.25,16.25,7615700
2021-11-15,16.299999237060547,16.530000686645508,16.200000762939453,16.459999084472656,16.459999084472656,8762100
2021-11-16,16.459999084472656,16.6299991607666,16.360000610351562,16.489999771118164,16.489999771118164,6366400
2021-11-17,16.329999923706055,16.40999984741211,16.1200008392334,16.309999465942383,16.309999465942383,8121000
2021-11-18,16.309999465942383,16.3799991607666,16.09000015258789,16.170000076293945,16.170000076293945,10159000
2021-11-19,15.850000381469727,16.139999389648438,15.720000267028809,16.020000457763672,16.020000457763672,11805900
2021-11-22,16.290000915527344,16.399999618530273,16.059999465942383,16.200000762939453,16.200000762939453,6681700
2021-11-23,16.329999923706055,16.43000030517578,16.209999084472656,16.399999618530273,16.399999618530273,8232800
2021-11-24,16.399999618530273,16.520000457763672,16.25,16.350000381469727,16.350000381469727,5322800
2021-11-26,15.819999694824219,15.84000015258789,15.229999542236328,15.369999885559082,15.369999885559082,10727200
2021-11-29,15.630000114440918,15.739999771118164,15.229999542236328,15.369999885559082,15.369999885559082,9690500
2021-11-30,15.149999618530273,15.210000038146973,14.8100004196167,14.84000015258789,14.84000015258789,18227400
2021-12-01,15.279999732971191,15.430000305175781,14.65999984741211,14.65999984741211,14.65999984741211,13512800
2021-12-02,14.850000381469727,15.300000190734863,14.670000076293945,15.229999542236328,15.229999542236328,13781400
2021-12-03,15.1899995803833,15.260000228881836,14.770000457763672,14.9399995803833,14.9399995803833,14143700