Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,17.559999465942383,17.649999618530273,17.329999923706055,17.5,16.86833953857422,8019400
2020-07-27,17.59000015258789,17.860000610351562,17.459999084472656,17.809999465942383,17.167146682739258,9427300
2020-07-28,17.770000457763672,17.8700008392334,16.65999984741211,16.700000762939453,16.09721565246582,19906000
2020-07-29,16.809999465942383,17.209999084472656,16.770000457763672,17.079999923706055,16.4634952545166,12325900
2020-07-30,16.90999984741211,17.299999237060547,16.729999542236328,17.239999771118164,16.617719650268555,8938700
2020-07-31,17.280000686645508,17.6299991607666,17.149999618530273,17.579999923706055,16.945451736450195,14603400
2020-08-03,17.59000015258789,17.8799991607666,17.3799991607666,17.770000457763672,17.128589630126953,7614300
2020-08-04,17.790000915527344,18.020000457763672,17.690000534057617,17.889999389648438,17.244258880615234,8697100
2020-08-05,18.049999237060547,18.219999313354492,17.8799991607666,17.969999313354492,17.32137107849121,9822400
2020-08-06,17.850000381469727,18.360000610351562,17.84000015258789,18.270000457763672,17.610546112060547,8267200
2020-08-07,18.239999771118164,18.469999313354492,18.15999984741211,18.469999313354492,17.80332374572754,6907700
2020-08-10,18.5,19.040000915527344,18.489999771118164,18.979999542236328,18.2949161529541,8436300
2020-08-11,19.0,19.43000030517578,18.479999542236328,18.56999969482422,17.89971351623535,10594000
2020-08-12,18.809999465942383,18.860000610351562,18.399999618530273,18.799999237060547,18.121414184570312,9132400
2020-08-13,18.549999237060547,18.719999313354492,18.350000381469727,18.3799991607666,17.716575622558594,9263200
2020-08-14,18.280000686645508,18.350000381469727,18.040000915527344,18.18000030517578,17.523794174194336,11523000
2020-08-17,18.239999771118164,18.329999923706055,17.899999618530273,17.950000762939453,17.302095413208008,12917000
2020-08-18,17.940000534057617,18.270000457763672,17.809999465942383,18.239999771118164,17.581626892089844,8279000
2020-08-19,18.299999237060547,18.489999771118164,18.09000015258789,18.139999389648438,17.48523712158203,6196900
2020-08-20,18.0,18.219999313354492,17.969999313354492,18.149999618530273,17.494874954223633,5865500
2020-08-21,18.110000610351562,18.299999237060547,17.950000762939453,18.229999542236328,17.57198715209961,7473800
2020-08-24,18.420000076293945,18.829999923706055,18.420000076293945,18.649999618530273,17.97682762145996,5670000
2020-08-25,18.719999313354492,18.799999237060547,18.299999237060547,18.440000534057617,17.77440643310547,7465100
2020-08-26,18.5,18.579999923706055,18.299999237060547,18.329999923706055,17.668378829956055,10461000
2020-08-27,18.5,18.860000610351562,18.350000381469727,18.700000762939453,18.025026321411133,14543400
2020-08-28,19.280000686645508,20.18000030517578,18.850000381469727,19.850000381469727,19.133512496948242,22607800
2020-08-31,19.799999237060547,20.170000076293945,19.549999237060547,19.549999237060547,18.844343185424805,18537600
2020-09-01,19.530000686645508,19.549999237060547,19.059999465942383,19.260000228881836,18.564809799194336,12850600
2020-09-02,19.3799991607666,19.899999618530273,19.329999923706055,19.84000015258789,19.12387466430664,10325900
2020-09-03,19.670000076293945,20.049999237060547,19.110000610351562,19.299999237060547,18.603364944458008,12562400
2020-09-04,19.25,19.5,18.920000076293945,19.229999542236328,18.535892486572266,10339300
2020-09-08,18.8700008392334,19.979999542236328,18.729999542236328,19.450000762939453,18.921125411987305,17584200
2020-09-09,19.510000228881836,19.829999923706055,19.450000762939453,19.700000762939453,19.16432762145996,10103400
2020-09-10,19.780000686645508,19.84000015258789,18.979999542236328,19.010000228881836,18.49308967590332,10408300
2020-09-11,19.190000534057617,19.469999313354492,19.040000915527344,19.290000915527344,18.76547622680664,10224500
2020-09-14,19.5,19.6299991607666,19.280000686645508,19.329999923706055,18.80438804626465,12678100
2020-09-15,19.43000030517578,19.760000228881836,19.25,19.260000228881836,18.736291885375977,8732700
2020-09-16,19.43000030517578,19.760000228881836,19.3700008392334,19.40999984741211,18.882211685180664,9701400
2020-09-17,19.139999389648438,19.260000228881836,18.889999389648438,19.139999389648438,18.61955451965332,8434100
2020-09-18,19.09000015258789,19.25,18.8799991607666,18.950000762939453,18.434720993041992,21729600
2020-09-21,18.520000457763672,18.579999923706055,18.09000015258789,18.34000015258789,17.84130859375,11370400
2020-09-22,18.420000076293945,18.59000015258789,18.270000457763672,18.440000534057617,17.938589096069336,8167500
2020-09-23,18.709999084472656,18.950000762939453,18.260000228881836,18.31999969482422,17.82185173034668,9745200
2020-09-24,18.1200008392334,18.420000076293945,17.829999923706055,18.149999618530273,17.656475067138672,8950500
2020-09-25,18.0,18.459999084472656,17.969999313354492,18.299999237060547,17.80239486694336,7839200
2020-09-28,18.600000381469727,18.950000762939453,18.559999465942383,18.860000610351562,18.347169876098633,11572100
2020-09-29,18.850000381469727,19.149999618530273,18.84000015258789,18.920000076293945,18.405536651611328,8211400
2020-09-30,18.8799991607666,19.31999969482422,18.84000015258789,18.989999771118164,18.473634719848633,11925400
2020-10-01,19.100000381469727,19.280000686645508,18.93000030517578,19.0,18.483360290527344,10634200
2020-10-02,18.530000686645508,19.309999465942383,18.5,19.09000015258789,18.57091522216797,8391100
2020-10-05,19.31999969482422,19.59000015258789,19.100000381469727,19.309999465942383,18.784931182861328,9371300
2020-10-06,19.5,19.600000381469727,18.950000762939453,18.959999084472656,18.444448471069336,11898900
2020-10-07,19.15999984741211,19.309999465942383,19.040000915527344,19.229999542236328,18.707107543945312,11850000
2020-10-08,19.360000610351562,19.510000228881836,19.270000457763672,19.399999618530273,18.872482299804688,8393500
2020-10-09,19.610000610351562,19.68000030517578,19.239999771118164,19.3700008392334,18.843299865722656,8176000
2020-10-12,19.56999969482422,19.850000381469727,19.34000015258789,19.829999923706055,19.290790557861328,7831400
2020-10-13,19.959999084472656,19.969999313354492,19.549999237060547,19.68000030517578,19.14487075805664,7111600
2020-10-14,19.68000030517578,19.93000030517578,19.469999313354492,19.5,18.96976661682129,6033400
2020-10-15,19.270000457763672,19.579999923706055,19.110000610351562,19.559999465942383,19.028133392333984,7697800
2020-10-16,19.6200008392334,19.81999969482422,19.59000015258789,19.600000381469727,19.067047119140625,7409100
2020-10-19,19.670000076293945,19.770000457763672,19.31999969482422,19.360000610351562,18.833572387695312,5010500
2020-10-20,19.510000228881836,19.760000228881836,19.360000610351562,19.3700008392334,18.843299865722656,6142600
2020-10-21,19.309999465942383,19.469999313354492,19.209999084472656,19.219999313354492,18.697378158569336,5817100
2020-10-22,19.170000076293945,19.450000762939453,18.979999542236328,19.350000381469727,18.823843002319336,6149500
2020-10-23,19.299999237060547,19.450000762939453,19.059999465942383,19.1200008392334,18.600101470947266,6232100
2020-10-26,18.8799991607666,19.0,18.06999969482422,18.25,17.753755569458008,12399800
2020-10-27,18.280000686645508,18.3799991607666,17.959999084472656,17.979999542236328,17.4910945892334,8907300
2020-10-28,17.450000762939453,17.75,17.299999237060547,17.350000381469727,16.87822723388672,12223900
2020-10-29,17.280000686645508,17.90999984741211,17.25,17.780000686645508,17.296533584594727,7721800
2020-10-30,17.6299991607666,17.969999313354492,17.520000457763672,17.959999084472656,17.471637725830078,7882600
2020-11-02,18.18000030517578,18.489999771118164,18.020000457763672,18.40999984741211,17.90940284729004,7499100
2020-11-03,18.68000030517578,18.790000915527344,18.559999465942383,18.6200008392334,18.11369514465332,6340200
2020-11-04,18.639999389648438,18.670000076293945,18.25,18.280000686645508,17.78293800354004,8512600
2020-11-05,18.600000381469727,19.200000762939453,18.59000015258789,19.1299991607666,18.609825134277344,8926200
2020-11-06,19.100000381469727,19.34000015258789,18.969999313354492,19.25,18.726564407348633,6515700
2020-11-09,19.920000076293945,20.600000381469727,19.639999389648438,19.729999542236328,19.193511962890625,13946800
2020-11-10,19.770000457763672,20.079999923706055,19.65999984741211,19.8700008392334,19.32970428466797,11227200
2020-11-11,19.920000076293945,19.950000762939453,19.200000762939453,19.360000610351562,18.833572387695312,9736400
2020-11-12,19.209999084472656,19.360000610351562,18.690000534057617,18.93000030517578,18.415264129638672,8877500
2020-11-13,19.059999465942383,19.65999984741211,19.030000686645508,19.610000610351562,19.0767765045166,6526600
2020-11-16,19.889999389648438,20.389999389648438,19.739999771118164,20.299999237060547,19.748010635375977,11140100
2020-11-17,20.030000686645508,20.899999618530273,19.850000381469727,20.5,19.94257354736328,12321500
2020-11-18,20.610000610351562,20.950000762939453,20.440000534057617,20.450000762939453,19.89393424987793,9110300
2020-11-19,20.360000610351562,20.579999923706055,20.1299991607666,20.5,19.94257354736328,5731600
2020-11-20,20.520000457763672,20.690000534057617,20.329999923706055,20.450000762939453,19.89393424987793,7255900
2020-11-23,20.700000762939453,21.270000457763672,20.579999923706055,21.190000534057617,20.613813400268555,8895700
2020-11-24,21.31999969482422,21.940000534057617,21.260000228881836,21.75,21.158584594726562,17525300
2020-11-25,22.8799991607666,23.350000381469727,21.860000610351562,22.25,21.644989013671875,18762300
2020-11-27,22.049999237060547,22.389999389648438,22.020000457763672,22.270000457763672,21.664445877075195,6690200
2020-11-30,22.09000015258789,22.290000915527344,21.799999237060547,21.93000030517578,21.333688735961914,14794200
2020-12-01,22.219999313354492,22.59000015258789,22.079999923706055,22.3799991607666,21.77145004272461,11564600
2020-12-02,22.360000610351562,22.979999542236328,22.260000228881836,22.81999969482422,22.199491500854492,8710000
2020-12-03,22.799999237060547,23.43000030517578,22.760000228881836,23.239999771118164,22.608070373535156,8730600
2020-12-04,23.260000228881836,23.8799991607666,23.25,23.780000686645508,23.13338851928711,8720500
2020-12-07,23.56999969482422,23.889999389648438,23.360000610351562,23.68000030517578,23.036104202270508,8380900
2020-12-08,23.329999923706055,23.760000228881836,23.299999237060547,23.520000457763672,23.069454193115234,7938400
2020-12-09,23.149999618530273,23.790000915527344,23.139999389648438,23.190000534057617,22.745773315429688,10541100
2020-12-10,22.889999389648438,23.440000534057617,22.850000381469727,23.170000076293945,22.72615623474121,10405000
2020-12-11,23.010000228881836,23.350000381469727,22.90999984741211,23.110000610351562,22.667308807373047,7718900
2020-12-14,23.1200008392334,23.520000457763672,23.1200008392334,23.209999084472656,22.765390396118164,6512300
2020-12-15,23.5,23.780000686645508,23.459999084472656,23.709999084472656,23.25581169128418,6973600
2020-12-16,24.06999969482422,24.299999237060547,23.84000015258789,23.979999542236328,23.520639419555664,11160100
2020-12-17,24.18000030517578,24.290000915527344,23.959999084472656,24.219999313354492,23.75604248046875,10914900
2020-12-18,24.100000381469727,24.530000686645508,24.059999465942383,24.459999084472656,23.991443634033203,17948100
2020-12-21,23.959999084472656,24.200000762939453,23.719999313354492,24.0,23.540258407592773,10390200
2020-12-22,24.09000015258789,24.3700008392334,24.059999465942383,24.15999984741211,23.697193145751953,7150200
2020-12-23,24.15999984741211,24.459999084472656,24.149999618530273,24.209999084472656,23.746234893798828,4538500
2020-12-24,24.329999923706055,24.450000762939453,24.15999984741211,24.260000228881836,23.795278549194336,2309800
2020-12-28,24.309999465942383,24.6299991607666,24.25,24.270000457763672,23.80508804321289,5592900
2020-12-29,24.270000457763672,24.43000030517578,23.969999313354492,24.049999237060547,23.58930015563965,5831200
2020-12-30,24.200000762939453,24.690000534057617,24.200000762939453,24.31999969482422,23.8541259765625,7556300
2020-12-31,24.34000015258789,24.690000534057617,24.229999542236328,24.59000015258789,24.118955612182617,6368200
2021-01-04,24.700000762939453,24.940000534057617,23.850000381469727,24.110000610351562,23.64815330505371,8041600
2021-01-05,24.079999923706055,24.719999313354492,24.079999923706055,24.459999084472656,23.991443634033203,7856500
2021-01-06,24.6200008392334,25.3799991607666,24.6200008392334,24.959999084472656,24.48186683654785,8471800
2021-01-07,25.270000457763672,25.799999237060547,25.059999465942383,25.75,25.25673484802246,9288400
2021-01-08,25.690000534057617,25.940000534057617,25.389999389648438,25.530000686645508,25.040950775146484,7514100
2021-01-11,25.5,25.93000030517578,25.34000015258789,25.780000686645508,25.286161422729492,8907000
2021-01-12,25.829999923706055,26.149999618530273,25.75,25.90999984741211,25.41366958618164,7280700
2021-01-13,25.989999771118164,26.040000915527344,25.700000762939453,25.709999084472656,25.21750259399414,6596600
2021-01-14,25.579999923706055,25.93000030517578,25.559999465942383,25.6200008392334,25.12922477722168,8290500
2021-01-15,25.459999084472656,25.56999969482422,24.989999771118164,25.170000076293945,24.687847137451172,8364600
2021-01-19,25.260000228881836,25.3799991607666,24.989999771118164,25.139999389648438,24.658418655395508,6794200
2021-01-20,25.219999313354492,25.31999969482422,25.049999237060547,25.200000762939453,24.717273712158203,6270500
2021-01-21,25.40999984741211,25.440000534057617,24.979999542236328,25.360000610351562,24.87420654296875,7160000
2021-01-22,25.110000610351562,25.350000381469727,24.969999313354492,25.270000457763672,24.785930633544922,6684500
2021-01-25,25.219999313354492,25.270000457763672,24.40999984741211,25.020000457763672,24.540719985961914,9953100
2021-01-26,25.190000534057617,25.360000610351562,24.389999389648438,24.6200008392334,24.14838218688965,11548300
2021-01-27,24.18000030517578,25.239999771118164,24.15999984741211,24.850000381469727,24.37397575378418,12948600
2021-01-28,24.979999542236328,25.350000381469727,24.850000381469727,24.8700008392334,24.393592834472656,9292900
2021-01-29,24.770000457763672,24.989999771118164,24.06999969482422,24.34000015258789,23.87374496459961,14666900
2021-02-01,24.479999542236328,24.579999923706055,24.100000381469727,24.479999542236328,24.011062622070312,9353000
2021-02-02,24.780000686645508,25.0,24.670000076293945,24.889999389648438,24.413209915161133,5952800
2021-02-03,24.860000610351562,25.34000015258789,24.770000457763672,25.229999542236328,24.74669647216797,6300500
2021-02-04,25.209999084472656,25.959999084472656,25.110000610351562,25.950000762939453,25.452905654907227,6963400
2021-02-05,26.0,26.579999923706055,25.950000762939453,26.149999618530273,25.649072647094727,7267500
2021-02-08,26.3700008392334,27.360000610351562,26.309999465942383,27.299999237060547,26.777042388916016,8426300
2021-02-09,27.329999923706055,27.549999237060547,27.09000015258789,27.09000015258789,26.57106590270996,7065500
2021-02-10,27.209999084472656,27.530000686645508,26.940000534057617,27.149999618530273,26.62991714477539,6267500
2021-02-11,27.299999237060547,27.479999542236328,26.93000030517578,27.3799991607666,26.855510711669922,6265600
2021-02-12,27.3799991607666,27.5,27.229999542236328,27.489999771118164,26.963403701782227,3941200
2021-02-16,27.530000686645508,27.68000030517578,27.0,27.15999984741211,26.639724731445312,6380700
2021-02-17,27.0,27.079999923706055,26.229999542236328,26.280000686645508,25.776582717895508,9402800
2021-02-18,26.09000015258789,26.450000762939453,25.959999084472656,26.40999984741211,25.904090881347656,7345300
2021-02-19,26.700000762939453,27.139999389648438,26.649999618530273,27.100000381469727,26.580875396728516,8979600
2021-02-22,26.989999771118164,27.350000381469727,26.799999237060547,27.1200008392334,26.600494384765625,9524800
2021-02-23,27.030000686645508,27.440000534057617,26.489999771118164,27.3799991607666,26.855510711669922,11845500
2021-02-24,27.299999237060547,28.260000228881836,27.209999084472656,27.969999313354492,27.434207916259766,8275900
2021-02-25,27.899999618530273,30.0,27.219999313354492,28.190000534057617,27.649995803833008,18366000
2021-02-26,29.420000076293945,30.25,28.829999923706055,28.969999313354492,28.415054321289062,26078200
2021-03-01,29.3700008392334,30.440000534057617,29.15999984741211,29.579999923706055,29.013368606567383,17327800
2021-03-02,29.420000076293945,30.290000915527344,29.329999923706055,30.040000915527344,29.464555740356445,10928600
2021-03-03,29.940000534057617,30.280000686645508,29.520000457763672,29.81999969482422,29.24877166748047,10059700
2021-03-04,29.459999084472656,29.850000381469727,27.850000381469727,28.06999969482422,27.53229331970215,14448400
2021-03-05,28.299999237060547,29.780000686645508,28.1200008392334,29.75,29.180112838745117,13688900
2021-03-08,29.610000610351562,30.68000030517578,29.559999465942383,30.15999984741211,29.582258224487305,13142600
2021-03-09,30.040000915527344,30.559999465942383,29.850000381469727,30.100000381469727,29.714542388916016,10337000
2021-03-10,30.059999465942383,30.56999969482422,30.010000228881836,30.260000228881836,29.872493743896484,11820400
2021-03-11,30.3700008392334,30.479999542236328,29.969999313354492,30.34000015258789,29.951467514038086,10122500
2021-03-12,30.260000228881836,30.829999923706055,30.1200008392334,30.280000686645508,29.892236709594727,9478300
2021-03-15,30.260000228881836,30.809999465942383,30.079999923706055,30.790000915527344,30.395708084106445,12813700
2021-03-16,30.809999465942383,30.979999542236328,30.389999389648438,30.43000030517578,30.040315628051758,10605200
2021-03-17,30.290000915527344,30.790000915527344,30.260000228881836,30.739999771118164,30.346345901489258,12590100
2021-03-18,30.559999465942383,31.110000610351562,30.219999313354492,30.309999465942383,29.921852111816406,11022700
2021-03-19,30.040000915527344,30.31999969482422,29.68000030517578,30.079999923706055,29.69479751586914,49810500
2021-03-22,30.110000610351562,30.719999313354492,29.860000610351562,30.469999313354492,30.079803466796875,14955000
2021-03-23,30.34000015258789,30.56999969482422,29.440000534057617,29.579999923706055,29.201200485229492,10313100
2021-03-24,29.729999542236328,30.260000228881836,29.360000610351562,29.3700008392334,28.9938907623291,9073900
2021-03-25,29.110000610351562,30.020000457763672,28.969999313354492,29.889999389648438,29.50722885131836,9561200
2021-03-26,30.020000457763672,31.690000534057617,30.020000457763672,31.65999984741211,31.25456428527832,13195700
2021-03-29,31.59000015258789,31.940000534057617,31.010000228881836,31.06999969482422,30.672119140625,9661500
2021-03-30,31.0,31.65999984741211,30.959999084472656,31.559999465942383,31.155845642089844,7219500
2021-03-31,31.600000381469727,32.119998931884766,31.600000381469727,31.75,31.343412399291992,8919000
2021-04-01,32.08000183105469,32.13999938964844,31.610000610351562,32.04999923706055,31.639570236206055,7866900
2021-04-05,32.31999969482422,32.619998931884766,31.75,32.459999084472656,32.04431915283203,6915200
2021-04-06,32.33000183105469,32.56999969482422,32.04999923706055,32.290000915527344,31.87649917602539,8973300
2021-04-07,32.20000076293945,32.66999816894531,32.150001525878906,32.279998779296875,31.86662483215332,6836800
2021-04-08,32.52000045776367,32.689998626708984,32.040000915527344,32.380001068115234,31.965343475341797,7066500
2021-04-09,32.380001068115234,32.9900016784668,32.34000015258789,32.97999954223633,32.55765914916992,6635300
2021-04-12,32.97999954223633,33.18000030517578,32.560001373291016,32.7400016784668,32.320735931396484,7861600
2021-04-13,32.77000045776367,33.09000015258789,32.34000015258789,33.040000915527344,32.61689376831055,9579700
2021-04-14,32.95000076293945,33.61000061035156,32.90999984741211,33.20000076293945,32.774845123291016,7798500
2021-04-15,33.4900016784668,33.81999969482422,33.290000915527344,33.619998931884766,33.18946075439453,7402600
2021-04-16,33.84000015258789,34.27000045776367,33.790000915527344,33.97999954223633,33.54485321044922,7281600
2021-04-19,33.79999923706055,34.040000915527344,33.599998474121094,33.70000076293945,33.26844024658203,7808600
2021-04-20,33.86000061035156,34.029998779296875,33.25,33.369998931884766,32.942665100097656,8219500
2021-04-21,33.27000045776367,34.0099983215332,33.20000076293945,33.900001525878906,33.46588134765625,6392100
2021-04-22,34.02000045776367,34.29999923706055,33.7400016784668,33.77000045776367,33.33754348754883,7579700
2021-04-23,33.869998931884766,34.61000061035156,33.7400016784668,34.41999816894531,33.979217529296875,6192800
2021-04-26,34.5,34.849998474121094,34.2400016784668,34.33000183105469,33.89037322998047,5311400
2021-04-27,34.380001068115234,34.70000076293945,34.279998779296875,34.43000030517578,33.98909378051758,6578900
2021-04-28,34.43000030517578,34.4900016784668,34.06999969482422,34.31999969482422,33.88050079345703,6245600
2021-04-29,34.619998931884766,34.869998931884766,34.209999084472656,34.70000076293945,34.25563430786133,7533400
2021-04-30,34.56999969482422,34.61000061035156,33.90999984741211,34.11000061035156,33.67319107055664,8807800
2021-05-03,34.33000183105469,34.63999938964844,34.11000061035156,34.47999954223633,34.0384521484375,6234900
2021-05-04,34.25,34.380001068115234,33.630001068115234,33.959999084472656,33.525108337402344,8884100
2021-05-05,34.2400016784668,34.689998626708984,34.2400016784668,34.45000076293945,34.00883865356445,5498700
2021-05-06,34.41999816894531,35.0,34.20000076293945,34.97999954223633,34.532047271728516,5583900
2021-05-07,34.9900016784668,35.59000015258789,34.810001373291016,35.56999969482422,35.1144905090332,6796400
2021-05-10,35.88999938964844,36.0,35.22999954223633,35.25,34.79859161376953,7745900
2021-05-11,34.52000045776367,34.599998474121094,33.2400016784668,33.59000015258789,33.15985107421875,11388800
2021-05-12,33.25,33.369998931884766,31.770000457763672,31.950000762939453,31.540851593017578,12679900
2021-05-13,32.0,32.650001525878906,31.940000534057617,32.38999938964844,31.9752140045166,10282600
2021-05-14,32.65999984741211,33.189998626708984,32.33000183105469,32.91999816894531,32.49842834472656,7289600
2021-05-17,32.7400016784668,33.130001068115234,32.380001068115234,33.040000915527344,32.61689376831055,8442400
2021-05-18,33.06999969482422,33.06999969482422,32.310001373291016,32.34000015258789,31.92585563659668,7568100
2021-05-19,31.75,31.8700008392334,31.219999313354492,31.799999237060547,31.392770767211914,10975200
2021-05-20,31.979999542236328,32.209999084472656,31.56999969482422,32.040000915527344,31.62969970703125,7495100
2021-05-21,32.2599983215332,32.439998626708984,31.6299991607666,31.65999984741211,31.25456428527832,8679900
2021-05-24,32.88999938964844,32.88999938964844,32.119998931884766,32.310001373291016,31.896244049072266,8591600
2021-05-25,32.5,32.79999923706055,31.809999465942383,31.860000610351562,31.452003479003906,9366000
2021-05-26,31.950000762939453,32.189998626708984,31.770000457763672,32.16999816894531,31.758031845092773,10337500
2021-05-27,32.43000030517578,32.52000045776367,31.84000015258789,32.099998474121094,31.688926696777344,24469000
2021-05-28,30.459999084472656,30.59000015258789,29.06999969482422,29.229999542236328,28.855682373046875,36879400
2021-06-01,29.719999313354492,29.969999313354492,29.3799991607666,29.860000610351562,29.477615356445312,15438700
2021-06-02,29.81999969482422,30.18000030517578,29.700000762939453,29.780000686645508,29.398639678955078,11186100
2021-06-03,29.600000381469727,30.09000015258789,29.56999969482422,29.93000030517578,29.54671859741211,8983200
2021-06-04,30.049999237060547,30.809999465942383,30.049999237060547,30.6299991607666,30.237754821777344,11233700
2021-06-07,30.799999237060547,30.889999389648438,30.219999313354492,30.549999237060547,30.158777236938477,9071500
2021-06-08,30.479999542236328,30.59000015258789,29.920000076293945,30.420000076293945,30.222362518310547,10084900
2021-06-09,30.600000381469727,30.600000381469727,29.8799991607666,30.049999237060547,29.854764938354492,12472800
2021-06-10,30.34000015258789,30.450000762939453,29.93000030517578,29.969999313354492,29.775285720825195,7948000
2021-06-11,29.850000381469727,30.200000762939453,29.850000381469727,30.079999923706055,29.884571075439453,11422000
2021-06-14,30.040000915527344,30.1200008392334,29.149999618530273,29.389999389648438,29.199052810668945,12610900
2021-06-15,29.459999084472656,29.729999542236328,29.440000534057617,29.59000015258789,29.397754669189453,8406000
2021-06-16,29.309999465942383,29.559999465942383,28.940000534057617,29.030000686645508,28.841394424438477,12431900
2021-06-17,29.09000015258789,29.25,28.1200008392334,28.639999389648438,28.45392608642578,12545500
2021-06-18,28.1299991607666,28.739999771118164,28.020000457763672,28.670000076293945,28.483732223510742,25007000
2021-06-21,28.899999618530273,29.479999542236328,28.84000015258789,29.209999084472656,29.02022361755371,9318400
2021-06-22,29.229999542236328,29.270000457763672,28.780000686645508,29.139999389648438,28.9506778717041,8631800
2021-06-23,29.18000030517578,29.510000228881836,28.959999084472656,29.200000762939453,29.010290145874023,7914000
2021-06-24,29.5,29.510000228881836,29.110000610351562,29.469999313354492,29.278533935546875,6270700
2021-06-25,29.399999618530273,29.920000076293945,29.3700008392334,29.709999084472656,29.5169734954834,17050100
2021-06-28,29.760000228881836,30.030000686645508,29.639999389648438,29.809999465942383,29.61632537841797,6570000
2021-06-29,29.950000762939453,30.31999969482422,29.790000915527344,30.139999389648438,29.944181442260742,7779100
2021-06-30,30.1299991607666,30.280000686645508,29.8799991607666,30.190000534057617,29.99385643005371,7129200
2021-07-01,30.260000228881836,30.469999313354492,30.1299991607666,30.350000381469727,30.152816772460938,7606500
2021-07-02,30.520000457763672,30.809999465942383,30.350000381469727,30.700000762939453,30.50054359436035,6294700
2021-07-06,30.579999923706055,30.649999618530273,29.920000076293945,30.18000030517578,29.98392105102539,7533400
2021-07-07,30.290000915527344,30.5,30.030000686645508,30.280000686645508,30.08327293395996,7349900
2021-07-08,29.739999771118164,30.190000534057617,29.459999084472656,29.920000076293945,29.725610733032227,6996800
2021-07-09,30.25,30.469999313354492,30.010000228881836,30.040000915527344,29.844831466674805,10959100
2021-07-12,29.899999618530273,29.93000030517578,28.6299991607666,29.209999084472656,29.02022361755371,14636600
2021-07-13,29.040000915527344,29.06999969482422,28.15999984741211,28.190000534057617,28.006851196289062,13290500
2021-07-14,28.450000762939453,28.850000381469727,28.309999465942383,28.59000015258789,28.404251098632812,7022000
2021-07-15,28.399999618530273,28.489999771118164,27.829999923706055,28.100000381469727,27.917434692382812,10203100
2021-07-16,28.209999084472656,28.3700008392334,27.459999084472656,27.520000457763672,27.341203689575195,7143000
2021-07-19,27.1200008392334,27.799999237060547,26.90999984741211,27.59000015258789,27.410749435424805,12621200
2021-07-20,27.739999771118164,28.670000076293945,27.739999771118164,28.209999084472656,28.02672004699707,13161300
2021-07-21,28.450000762939453,28.639999389648438,28.06999969482422,28.520000457763672,28.334707260131836,11177700
2021-07-22,28.59000015258789,28.639999389648438,27.719999313354492,27.799999237060547,27.619382858276367,8836700
2021-07-23,27.969999313354492,28.40999984741211,27.90999984741211,28.200000762939453,28.016786575317383,8394700
2021-07-26,28.350000381469727,28.809999465942383,28.350000381469727,28.479999542236328,28.294965744018555,5687600
2021-07-27,28.149999618530273,28.40999984741211,27.850000381469727,28.399999618530273,28.215486526489258,9027000
2021-07-28,28.469999313354492,28.670000076293945,28.15999984741211,28.469999313354492,28.285030364990234,5932900
2021-07-29,28.670000076293945,28.979999542236328,28.600000381469727,28.780000686645508,28.593017578125,6496400
2021-07-30,28.479999542236328,28.979999542236328,28.329999923706055,28.8700008392334,28.68243408203125,6814500
2021-08-02,29.049999237060547,29.479999542236328,28.920000076293945,29.139999389648438,28.9506778717041,8016500
2021-08-03,29.299999237060547,29.649999618530273,29.110000610351562,29.530000686645508,29.338146209716797,8118100
2021-08-04,29.25,29.579999923706055,29.049999237060547,29.06999969482422,28.881132125854492,6062600
2021-08-05,29.280000686645508,29.360000610351562,29.020000457763672,29.229999542236328,29.04009246826172,4855100
2021-08-06,29.270000457763672,29.690000534057617,29.229999542236328,29.31999969482422,29.12950897216797,5730800
2021-08-09,29.299999237060547,29.559999465942383,29.219999313354492,29.31999969482422,29.12950897216797,5828400
2021-08-10,29.399999618530273,29.940000534057617,29.360000610351562,29.729999542236328,29.53684425354004,7458700
2021-08-11,29.719999313354492,30.3799991607666,29.579999923706055,30.100000381469727,29.904441833496094,5644800
2021-08-12,30.139999389648438,30.479999542236328,30.030000686645508,30.399999618530273,30.202491760253906,5329400
2021-08-13,30.1299991607666,30.15999984741211,28.979999542236328,29.010000228881836,28.821523666381836,11391800
2021-08-16,28.920000076293945,29.530000686645508,28.6299991607666,29.440000534057617,29.248729705810547,7672800
2021-08-17,29.280000686645508,29.299999237060547,28.420000076293945,28.68000030517578,28.493667602539062,8946000
2021-08-18,28.239999771118164,28.799999237060547,28.1299991607666,28.219999313354492,28.03665542602539,8190300
2021-08-19,27.93000030517578,28.1200008392334,27.549999237060547,27.780000686645508,27.599515914916992,9137800
2021-08-20,27.860000610351562,28.350000381469727,27.84000015258789,28.219999313354492,28.03665542602539,7878800
2021-08-23,28.440000534057617,28.670000076293945,28.239999771118164,28.559999465942383,28.374446868896484,6733600
2021-08-24,28.65999984741211,28.989999771118164,28.5,28.899999618530273,28.712236404418945,6974000
2021-08-25,28.93000030517578,29.739999771118164,28.860000610351562,29.389999389648438,29.199052810668945,11460300
2021-08-26,29.600000381469727,29.6299991607666,28.959999084472656,29.100000381469727,28.910938262939453,12504100
2021-08-27,27.790000915527344,29.100000381469727,27.510000228881836,28.920000076293945,28.732107162475586,23468100
2021-08-30,29.139999389648438,30.229999542236328,28.979999542236328,29.739999771118164,29.54677963256836,13430400
2021-08-31,29.84000015258789,30.360000610351562,29.65999984741211,29.739999771118164,29.54677963256836,14276400
2021-09-01,29.690000534057617,29.799999237060547,29.1299991607666,29.219999313354492,29.0301570892334,11839800
2021-09-02,29.3799991607666,29.75,29.280000686645508,29.600000381469727,29.407690048217773,8280900
2021-09-03,29.510000228881836,30.030000686645508,29.450000762939453,29.860000610351562,29.666000366210938,8119600
2021-09-07,29.5,29.579999923706055,28.639999389648438,28.649999618530273,28.649999618530273,11345800
2021-09-08,28.549999237060547,28.6200008392334,28.020000457763672,28.190000534057617,28.190000534057617,9890000
2021-09-09,28.1299991607666,28.520000457763672,27.8799991607666,28.209999084472656,28.209999084472656,7907700
2021-09-10,28.389999389648438,28.579999923706055,27.979999542236328,28.0,28.0,7346300
2021-09-13,28.209999084472656,28.469999313354492,28.1200008392334,28.3799991607666,28.3799991607666,8211300
2021-09-14,28.469999313354492,28.469999313354492,27.489999771118164,27.559999465942383,27.559999465942383,6591300
2021-09-15,27.549999237060547,28.079999923706055,27.3799991607666,27.950000762939453,27.950000762939453,7104500
2021-09-16,27.959999084472656,28.190000534057617,27.829999923706055,28.040000915527344,28.040000915527344,6107400
2021-09-17,27.84000015258789,27.950000762939453,27.459999084472656,27.68000030517578,27.68000030517578,13268800
2021-09-20,27.059999465942383,27.299999237060547,26.809999465942383,27.239999771118164,27.239999771118164,8460700
2021-09-21,27.489999771118164,27.510000228881836,26.770000457763672,26.829999923706055,26.829999923706055,8719100
2021-09-22,27.25,27.770000457763672,27.190000534057617,27.59000015258789,27.59000015258789,7844300
2021-09-23,27.770000457763672,28.229999542236328,27.709999084472656,27.979999542236328,27.979999542236328,6323200
2021-09-24,27.84000015258789,28.190000534057617,27.799999237060547,27.889999389648438,27.889999389648438,4292900
2021-09-27,27.850000381469727,28.979999542236328,27.850000381469727,28.709999084472656,28.709999084472656,8797800
2021-09-28,28.59000015258789,29.540000915527344,28.450000762939453,28.579999923706055,28.579999923706055,11729800
2021-09-29,27.56999969482422,28.0,27.170000076293945,27.309999465942383,27.309999465942383,11513300
2021-09-30,27.639999389648438,28.079999923706055,27.200000762939453,27.360000610351562,27.360000610351562,10304100
2021-10-01,27.530000686645508,28.260000228881836,27.350000381469727,28.06999969482422,28.06999969482422,7473400
2021-10-04,27.959999084472656,28.540000915527344,27.950000762939453,28.079999923706055,28.079999923706055,7881600
2021-10-05,28.280000686645508,28.5,27.940000534057617,28.299999237060547,28.299999237060547,6966900
2021-10-06,27.90999984741211,28.139999389648438,27.389999389648438,27.75,27.75,8765000
2021-10-07,27.959999084472656,28.389999389648438,27.90999984741211,28.049999237060547,28.049999237060547,7714800
2021-10-08,28.299999237060547,28.3799991607666,27.809999465942383,27.889999389648438,27.889999389648438,7211700
2021-10-11,27.969999313354492,28.100000381469727,27.59000015258789,27.68000030517578,27.68000030517578,7319100
2021-10-12,27.68000030517578,27.81999969482422,26.450000762939453,26.549999237060547,26.549999237060547,15261700
2021-10-13,26.450000762939453,26.670000076293945,26.110000610351562,26.479999542236328,26.479999542236328,12821900
2021-10-14,26.780000686645508,27.610000610351562,26.690000534057617,27.489999771118164,27.489999771118164,7555300
2021-10-15,27.6200008392334,28.6200008392334,27.610000610351562,28.280000686645508,28.280000686645508,14063300
2021-10-18,28.09000015258789,28.93000030517578,28.09000015258789,28.600000381469727,28.600000381469727,8972100
2021-10-19,28.700000762939453,29.06999969482422,28.6200008392334,28.860000610351562,28.860000610351562,8696400
2021-10-20,28.979999542236328,29.299999237060547,28.5,28.59000015258789,28.59000015258789,11236500
2021-10-21,29.450000762939453,30.799999237060547,29.31999969482422,30.56999969482422,30.56999969482422,21188500
2021-10-22,30.479999542236328,31.0,30.309999465942383,30.469999313354492,30.469999313354492,11161000
2021-10-25,30.850000381469727,30.979999542236328,30.25,30.6299991607666,30.6299991607666,7640300
2021-10-26,30.75,30.780000686645508,29.989999771118164,30.139999389648438,30.139999389648438,8680700
2021-10-27,30.190000534057617,30.309999465942383,29.649999618530273,29.700000762939453,29.700000762939453,7504800
2021-10-28,29.93000030517578,30.540000915527344,29.850000381469727,30.450000762939453,30.450000762939453,7023000
2021-10-29,30.270000457763672,30.68000030517578,30.100000381469727,30.329999923706055,30.329999923706055,7771800
2021-11-01,30.420000076293945,31.260000228881836,30.360000610351562,31.25,31.25,8312500
2021-11-02,31.25,31.6299991607666,30.75,31.010000228881836,31.010000228881836,8487500
2021-11-03,30.899999618530273,31.3799991607666,30.75,31.25,31.25,6253200
2021-11-04,31.290000915527344,31.649999618530273,31.110000610351562,31.329999923706055,31.329999923706055,5267000
2021-11-05,31.59000015258789,32.040000915527344,31.5,31.950000762939453,31.950000762939453,8500900
2021-11-08,31.899999618530273,32.279998779296875,31.520000457763672,31.600000381469727,31.600000381469727,7662000
2021-11-09,31.579999923706055,32.11000061035156,31.530000686645508,31.770000457763672,31.770000457763672,4536900
2021-11-10,31.690000534057617,32.13999938964844,31.389999389648438,31.520000457763672,31.520000457763672,6744800
2021-11-11,31.600000381469727,32.06999969482422,31.540000915527344,31.690000534057617,31.690000534057617,4589900
2021-11-12,31.670000076293945,31.93000030517578,31.420000076293945,31.81999969482422,31.81999969482422,6016700
2021-11-15,31.920000076293945,32.029998779296875,31.229999542236328,31.350000381469727,31.350000381469727,7091100
2021-11-16,31.3799991607666,31.68000030517578,31.209999084472656,31.209999084472656,31.209999084472656,5973300
2021-11-17,31.209999084472656,31.31999969482422,30.850000381469727,30.93000030517578,30.93000030517578,6997200
2021-11-18,31.100000381469727,31.469999313354492,30.639999389648438,31.40999984741211,31.40999984741211,6979300
2021-11-19,31.459999084472656,31.790000915527344,31.219999313354492,31.450000762939453,31.450000762939453,7931600
2021-11-22,31.600000381469727,32.56999969482422,31.420000076293945,31.93000030517578,31.93000030517578,10940100
2021-11-23,32.04999923706055,32.529998779296875,31.84000015258789,32.189998626708984,32.189998626708984,13042700
2021-11-24,34.0,36.209999084472656,34.0,35.439998626708984,35.439998626708984,34001100
2021-11-26,34.650001525878906,35.2400016784668,34.400001525878906,34.58000183105469,34.58000183105469,9289800
2021-11-29,34.77000045776367,36.09000015258789,34.65999984741211,35.93000030517578,35.93000030517578,16670700
2021-11-30,35.56999969482422,35.959999084472656,34.93000030517578,35.279998779296875,35.279998779296875,20479200
2021-12-01,35.9900016784668,38.380001068115234,35.66999816894531,36.459999084472656,36.459999084472656,24511000
2021-12-02,36.45000076293945,38.27000045776367,36.310001373291016,37.63999938964844,37.63999938964844,18331200
2021-12-03,37.86000061035156,38.4900016784668,37.13999938964844,37.54999923706055,37.54999923706055,16217400