Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,24.8799991607666,25.309999465942383,24.40999984741211,24.540000915527344,23.26154327392578,2722200
2020-07-27,24.5,24.5,24.149999618530273,24.280000686645508,23.01508903503418,1422700
2020-07-28,24.15999984741211,24.81999969482422,24.149999618530273,24.670000076293945,23.3847713470459,1802500
2020-07-29,24.760000228881836,24.809999465942383,24.510000228881836,24.760000228881836,23.470081329345703,1764500
2020-07-30,24.329999923706055,24.5,24.079999923706055,24.489999771118164,23.412723541259766,1880900
2020-07-31,24.440000534057617,24.56999969482422,24.040000915527344,24.450000762939453,23.374483108520508,2575700
2020-08-03,24.360000610351562,24.389999389648438,23.770000457763672,23.979999542236328,22.92515754699707,2249500
2020-08-04,23.860000610351562,24.350000381469727,23.860000610351562,24.149999618530273,23.087678909301758,3290600
2020-08-05,24.600000381469727,25.1299991607666,23.979999542236328,24.360000610351562,23.288442611694336,3774900
2020-08-06,24.190000534057617,24.420000076293945,23.90999984741211,24.34000015258789,23.269319534301758,2846400
2020-08-07,24.18000030517578,25.079999923706055,24.18000030517578,24.75,23.661283493041992,3434000
2020-08-10,24.829999923706055,24.940000534057617,24.530000686645508,24.809999465942383,23.718645095825195,2771900
2020-08-11,24.950000762939453,24.950000762939453,24.170000076293945,24.290000915527344,23.221519470214844,2918400
2020-08-12,24.479999542236328,24.780000686645508,24.31999969482422,24.75,23.661283493041992,2890300
2020-08-13,24.559999465942383,24.700000762939453,24.229999542236328,24.350000381469727,23.278881072998047,2311100
2020-08-14,24.329999923706055,24.34000015258789,24.059999465942383,24.1200008392334,23.058998107910156,1504100
2020-08-17,24.1299991607666,24.290000915527344,23.950000762939453,23.959999084472656,22.906036376953125,1886800
2020-08-18,23.950000762939453,24.020000457763672,23.440000534057617,23.579999923706055,22.54275131225586,2159900
2020-08-19,23.6200008392334,23.6200008392334,23.34000015258789,23.440000534057617,22.408910751342773,1960100
2020-08-20,23.280000686645508,23.3799991607666,22.889999389648438,22.969999313354492,21.959583282470703,3243300
2020-08-21,23.079999923706055,23.079999923706055,22.59000015258789,22.719999313354492,21.720582962036133,2795100
2020-08-24,22.739999771118164,23.049999237060547,22.489999771118164,23.030000686645508,22.016944885253906,3208400
2020-08-25,23.040000915527344,23.040000915527344,22.65999984741211,22.739999771118164,21.739700317382812,2197000
2020-08-26,22.59000015258789,22.610000610351562,22.09000015258789,22.190000534057617,21.213895797729492,2776800
2020-08-27,22.290000915527344,22.420000076293945,21.950000762939453,22.18000030517578,21.204334259033203,3324600
2020-08-28,22.25,22.389999389648438,21.860000610351562,22.350000381469727,21.36685562133789,2719900
2020-08-31,22.25,22.420000076293945,22.0,22.15999984741211,21.185216903686523,3110200
2020-09-01,22.049999237060547,22.049999237060547,21.309999465942383,21.389999389648438,20.449085235595703,3275200
2020-09-02,21.399999618530273,22.3799991607666,21.3799991607666,22.270000457763672,21.290376663208008,4552200
2020-09-03,22.459999084472656,22.8700008392334,22.15999984741211,22.420000076293945,21.43377685546875,3209300
2020-09-04,22.459999084472656,22.770000457763672,22.149999618530273,22.280000686645508,21.299938201904297,2861300
2020-09-08,22.309999465942383,22.329999923706055,21.780000686645508,21.969999313354492,21.00357437133789,3052000
2020-09-09,22.1299991607666,22.43000030517578,21.989999771118164,22.110000610351562,21.13741683959961,2647400
2020-09-10,21.989999771118164,22.110000610351562,21.860000610351562,21.8799991607666,20.917531967163086,2584700
2020-09-11,21.90999984741211,22.1299991607666,21.770000457763672,22.040000915527344,21.07049560546875,2269100
2020-09-14,22.18000030517578,22.559999465942383,22.149999618530273,22.3799991607666,21.395538330078125,3856400
2020-09-15,22.43000030517578,22.6200008392334,22.0,22.110000610351562,21.13741683959961,3245200
2020-09-16,22.1200008392334,22.520000457763672,22.100000381469727,22.260000228881836,21.28081703186035,4725900
2020-09-17,22.18000030517578,22.440000534057617,21.989999771118164,22.420000076293945,21.43377685546875,2979100
2020-09-18,22.31999969482422,22.649999618530273,21.90999984741211,21.979999542236328,21.013132095336914,5579600
2020-09-21,21.81999969482422,22.34000015258789,21.469999313354492,22.200000762939453,21.22345733642578,3942800
2020-09-22,22.229999542236328,22.350000381469727,21.889999389648438,22.079999923706055,21.108734130859375,2580300
2020-09-23,22.389999389648438,22.520000457763672,21.59000015258789,21.610000610351562,20.659408569335938,3731500
2020-09-24,21.600000381469727,21.809999465942383,21.290000915527344,21.649999618530273,20.697650909423828,2134500
2020-09-25,21.510000228881836,22.200000762939453,21.469999313354492,22.139999389648438,21.166093826293945,2787700
2020-09-28,22.18000030517578,22.280000686645508,21.84000015258789,21.850000381469727,20.888853073120117,3639900
2020-09-29,21.969999313354492,22.1299991607666,21.610000610351562,21.959999084472656,20.99401092529297,2867600
2020-09-30,22.1299991607666,22.290000915527344,21.959999084472656,22.0,21.03225326538086,3854500
2020-10-01,22.030000686645508,22.09000015258789,21.639999389648438,22.0,21.03225326538086,6901400
2020-10-02,21.790000915527344,22.31999969482422,21.670000076293945,22.139999389648438,21.166093826293945,4624900
2020-10-05,22.170000076293945,22.25,21.850000381469727,21.989999771118164,21.022693634033203,4582500
2020-10-06,22.040000915527344,22.799999237060547,21.950000762939453,22.40999984741211,21.424219131469727,2544900
2020-10-07,22.43000030517578,22.520000457763672,21.979999542236328,22.049999237060547,21.080053329467773,4345500
2020-10-08,22.149999618530273,22.489999771118164,22.06999969482422,22.360000610351562,21.376419067382812,4468200
2020-10-09,22.40999984741211,22.600000381469727,22.219999313354492,22.489999771118164,21.50069808959961,2800300
2020-10-12,22.489999771118164,23.15999984741211,22.440000534057617,23.079999923706055,22.064746856689453,3341400
2020-10-13,22.850000381469727,23.1299991607666,22.75,23.110000610351562,22.093425750732422,3345700
2020-10-14,23.1299991607666,23.329999923706055,23.030000686645508,23.299999237060547,22.275066375732422,3167500
2020-10-15,23.110000610351562,23.510000228881836,22.940000534057617,23.389999389648438,22.361108779907227,2257900
2020-10-16,23.3700008392334,23.690000534057617,23.239999771118164,23.5,22.466270446777344,2100200
2020-10-19,23.81999969482422,23.850000381469727,23.360000610351562,23.469999313354492,22.437589645385742,2896900
2020-10-20,23.59000015258789,23.690000534057617,23.200000762939453,23.600000381469727,22.561870574951172,2354800
2020-10-21,23.479999542236328,23.790000915527344,23.329999923706055,23.579999923706055,22.54275131225586,2310700
2020-10-22,23.59000015258789,24.1200008392334,23.43000030517578,24.040000915527344,22.98251724243164,3059900
2020-10-23,24.200000762939453,24.3700008392334,24.0,24.309999465942383,23.24064064025879,2483700
2020-10-26,24.1299991607666,24.290000915527344,23.950000762939453,24.25,23.183279037475586,2611700
2020-10-27,24.260000228881836,24.520000457763672,24.139999389648438,24.260000228881836,23.192840576171875,3312400
2020-10-28,23.950000762939453,24.299999237060547,23.1200008392334,23.18000030517578,22.160348892211914,4575900
2020-10-29,22.84000015258789,23.229999542236328,22.479999542236328,22.959999084472656,22.150699615478516,3324200
2020-10-30,22.899999618530273,23.1200008392334,22.649999618530273,22.969999313354492,22.16034698486328,3603900
2020-11-02,23.219999313354492,23.600000381469727,22.950000762939453,23.450000762939453,22.623430252075195,3082900
2020-11-03,23.790000915527344,24.260000228881836,23.639999389648438,24.030000686645508,23.1829833984375,2863700
2020-11-04,23.950000762939453,24.350000381469727,23.559999465942383,23.649999618530273,22.81637954711914,4166500
2020-11-05,23.84000015258789,24.219999313354492,23.639999389648438,23.649999618530273,22.81637954711914,3431500
2020-11-06,23.6200008392334,23.850000381469727,23.190000534057617,23.219999313354492,22.401535034179688,3809400
2020-11-09,24.239999771118164,24.989999771118164,24.09000015258789,24.110000610351562,23.26016616821289,4572600
2020-11-10,24.239999771118164,25.1200008392334,24.110000610351562,25.06999969482422,24.18632698059082,4389600
2020-11-11,25.170000076293945,25.209999084472656,24.530000686645508,24.639999389648438,23.771482467651367,3018000
2020-11-12,24.510000228881836,24.510000228881836,23.690000534057617,23.8700008392334,23.02862548828125,2842600
2020-11-13,23.989999771118164,24.5,23.889999389648438,24.469999313354492,23.607473373413086,2518000
2020-11-16,24.920000076293945,24.920000076293945,24.420000076293945,24.6200008392334,23.752187728881836,3528000
2020-11-17,24.3799991607666,25.049999237060547,24.34000015258789,24.75,23.877605438232422,3132400
2020-11-18,25.040000915527344,25.1200008392334,23.93000030517578,23.959999084472656,23.11545181274414,2450000
2020-11-19,23.860000610351562,23.93000030517578,23.459999084472656,23.600000381469727,22.768142700195312,1795500
2020-11-20,23.56999969482422,24.0,23.5,23.899999618530273,23.057565689086914,2645100
2020-11-23,23.920000076293945,24.469999313354492,23.8700008392334,24.309999465942383,23.453115463256836,3207400
2020-11-24,24.520000457763672,25.290000915527344,24.34000015258789,24.940000534057617,24.060909271240234,3415100
2020-11-25,24.950000762939453,24.979999542236328,24.559999465942383,24.899999618530273,24.02231788635254,2049100
2020-11-27,24.770000457763672,24.780000686645508,24.350000381469727,24.510000228881836,23.64606475830078,880100
2020-11-30,24.360000610351562,24.5,24.030000686645508,24.200000762939453,23.34699249267578,3601200
2020-12-01,24.329999923706055,24.690000534057617,24.290000915527344,24.489999771118164,23.62677001953125,2108500
2020-12-02,24.40999984741211,24.700000762939453,24.309999465942383,24.6200008392334,23.752187728881836,1954100
2020-12-03,24.530000686645508,24.809999465942383,24.329999923706055,24.360000610351562,23.501352310180664,2566200
2020-12-04,24.3799991607666,24.469999313354492,23.969999313354492,24.0,23.154041290283203,2529700
2020-12-07,23.899999618530273,24.059999465942383,23.760000228881836,23.920000076293945,23.076862335205078,3224200
2020-12-08,23.780000686645508,23.899999618530273,23.190000534057617,23.209999084472656,22.391889572143555,4285100
2020-12-09,23.260000228881836,23.459999084472656,23.079999923706055,23.200000762939453,22.382238388061523,3286700
2020-12-10,23.1299991607666,23.190000534057617,22.459999084472656,22.56999969482422,21.774446487426758,4347200
2020-12-11,22.5,22.93000030517578,22.5,22.889999389648438,22.083166122436523,3952500
2020-12-14,23.1299991607666,23.389999389648438,22.649999618530273,22.649999618530273,21.851627349853516,2694800
2020-12-15,22.760000228881836,23.25,22.559999465942383,23.200000762939453,22.382238388061523,2032900
2020-12-16,23.309999465942383,23.469999313354492,22.770000457763672,22.799999237060547,21.996339797973633,1719000
2020-12-17,22.899999618530273,23.110000610351562,22.809999465942383,22.809999465942383,22.0059871673584,1731600
2020-12-18,22.809999465942383,22.93000030517578,22.299999237060547,22.399999618530273,21.61043930053711,4378800
2020-12-21,22.09000015258789,22.290000915527344,21.420000076293945,21.530000686645508,20.771106719970703,4110800
2020-12-22,21.540000915527344,21.739999771118164,21.18000030517578,21.709999084472656,20.944759368896484,2859300
2020-12-23,21.780000686645508,22.15999984741211,21.729999542236328,21.90999984741211,21.13770866394043,3564200
2020-12-24,21.899999618530273,22.1299991607666,21.6299991607666,22.09000015258789,21.31136703491211,1097800
2020-12-28,22.18000030517578,22.479999542236328,22.100000381469727,22.299999237060547,21.513961791992188,2392400
2020-12-29,22.31999969482422,22.56999969482422,22.270000457763672,22.34000015258789,21.552555084228516,2639200
2020-12-30,22.309999465942383,22.610000610351562,22.15999984741211,22.549999237060547,21.755151748657227,2217400
2020-12-31,22.59000015258789,22.959999084472656,22.479999542236328,22.940000534057617,22.131406784057617,1812600
2021-01-04,22.93000030517578,22.950000762939453,22.469999313354492,22.579999923706055,21.784095764160156,3363300
2021-01-05,22.579999923706055,22.690000534057617,22.31999969482422,22.520000457763672,21.72620964050293,2731200
2021-01-06,22.649999618530273,23.15999984741211,22.600000381469727,23.020000457763672,22.208585739135742,2350500
2021-01-07,23.059999465942383,23.139999389648438,22.06999969482422,22.1299991607666,21.34995460510254,3047900
2021-01-08,22.049999237060547,22.1299991607666,21.65999984741211,21.809999465942383,21.04123306274414,3282000
2021-01-11,21.709999084472656,21.969999313354492,21.649999618530273,21.8799991607666,21.108768463134766,3242000
2021-01-12,21.829999923706055,22.059999465942383,21.469999313354492,21.8700008392334,21.09912109375,3365200
2021-01-13,21.860000610351562,22.190000534057617,21.639999389648438,22.010000228881836,21.23418426513672,2756100
2021-01-14,22.010000228881836,22.010000228881836,21.610000610351562,21.860000610351562,21.0894718170166,2586200
2021-01-15,21.850000381469727,23.049999237060547,21.729999542236328,22.93000030517578,22.12175750732422,6053200
2021-01-19,23.020000457763672,23.020000457763672,22.299999237060547,22.459999084472656,21.668323516845703,3899800
2021-01-20,22.290000915527344,22.56999969482422,22.25,22.3799991607666,21.591144561767578,3170400
2021-01-21,22.209999084472656,22.350000381469727,21.760000228881836,21.920000076293945,21.147357940673828,2791900
2021-01-22,21.809999465942383,22.0,21.6299991607666,21.93000030517578,21.157005310058594,2175800
2021-01-25,21.93000030517578,22.25,21.670000076293945,22.110000610351562,21.33066177368164,3189200
2021-01-26,22.09000015258789,22.1299991607666,21.65999984741211,21.709999084472656,20.944759368896484,2439100
2021-01-27,21.59000015258789,21.799999237060547,21.09000015258789,21.260000228881836,20.510623931884766,3933900
2021-01-28,21.399999618530273,22.649999618530273,21.270000457763672,22.170000076293945,21.388545989990234,4151100
2021-01-29,21.700000762939453,22.280000686645508,21.479999542236328,22.149999618530273,21.36924934387207,5158900
2021-02-01,22.170000076293945,22.309999465942383,22.010000228881836,22.219999313354492,21.436782836914062,2693600
2021-02-02,22.270000457763672,22.729999542236328,22.079999923706055,22.469999313354492,21.67797088623047,3318800
2021-02-03,22.43000030517578,22.489999771118164,22.110000610351562,22.260000228881836,21.475374221801758,2117200
2021-02-04,22.190000534057617,22.770000457763672,22.010000228881836,22.760000228881836,21.957748413085938,3188100
2021-02-05,22.850000381469727,22.950000762939453,22.639999389648438,22.799999237060547,21.996339797973633,2870800
2021-02-08,22.610000610351562,22.68000030517578,22.200000762939453,22.31999969482422,21.743059158325195,2065100
2021-02-09,22.399999618530273,22.440000534057617,22.040000915527344,22.360000610351562,21.782026290893555,1884200
2021-02-10,22.530000686645508,22.600000381469727,22.290000915527344,22.469999313354492,21.88918113708496,2112800
2021-02-11,22.399999618530273,22.770000457763672,22.399999618530273,22.75,22.161943435668945,2797600
2021-02-12,22.719999313354492,22.889999389648438,22.40999984741211,22.530000686645508,21.9476318359375,1977500
2021-02-16,22.440000534057617,22.68000030517578,22.329999923706055,22.3799991607666,21.8015079498291,3022400
2021-02-17,22.6200008392334,22.790000915527344,22.06999969482422,22.670000076293945,22.08401107788086,1996200
2021-02-18,22.690000534057617,23.040000915527344,22.520000457763672,22.84000015258789,22.249618530273438,2582000
2021-02-19,22.8799991607666,23.229999542236328,22.670000076293945,22.84000015258789,22.249618530273438,3396900
2021-02-22,22.799999237060547,22.899999618530273,22.030000686645508,22.3799991607666,21.8015079498291,2662700
2021-02-23,22.559999465942383,22.809999465942383,22.260000228881836,22.610000610351562,22.02556610107422,2359900
2021-02-24,22.600000381469727,22.639999389648438,22.170000076293945,22.18000030517578,21.606679916381836,3223200
2021-02-25,22.190000534057617,22.43000030517578,22.030000686645508,22.110000610351562,21.53848648071289,3503000
2021-02-26,22.260000228881836,22.260000228881836,21.540000915527344,21.600000381469727,21.041669845581055,5016300
2021-03-01,21.760000228881836,22.239999771118164,21.760000228881836,22.0,21.431331634521484,4104600
2021-03-02,22.020000457763672,22.030000686645508,21.649999618530273,21.770000457763672,21.207275390625,3950200
2021-03-03,21.670000076293945,21.719999313354492,21.110000610351562,21.56999969482422,21.0124454498291,5395800
2021-03-04,21.639999389648438,21.950000762939453,21.350000381469727,21.5,20.94425392150879,5467100
2021-03-05,21.600000381469727,21.979999542236328,21.510000228881836,21.860000610351562,21.294950485229492,4956800
2021-03-08,21.979999542236328,22.15999984741211,21.790000915527344,22.040000915527344,21.470298767089844,6788200
2021-03-09,22.049999237060547,22.110000610351562,21.860000610351562,22.030000686645508,21.46055793762207,5633300
2021-03-10,22.030000686645508,22.299999237060547,21.940000534057617,22.1299991607666,21.55797004699707,5152800
2021-03-11,22.049999237060547,22.479999542236328,22.010000228881836,22.200000762939453,21.626161575317383,3592000
2021-03-12,22.329999923706055,22.739999771118164,22.280000686645508,22.549999237060547,21.967113494873047,3924200
2021-03-15,22.65999984741211,23.290000915527344,22.579999923706055,23.030000686645508,22.434707641601562,4056700
2021-03-16,22.979999542236328,23.489999771118164,22.950000762939453,23.450000762939453,22.84385108947754,5562300
2021-03-17,23.450000762939453,23.81999969482422,23.290000915527344,23.450000762939453,22.84385108947754,8248600
2021-03-18,23.43000030517578,23.809999465942383,23.270000457763672,23.56999969482422,22.96074676513672,6476500
2021-03-19,23.59000015258789,24.0,23.440000534057617,23.690000534057617,23.077646255493164,10311000
2021-03-22,24.040000915527344,24.040000915527344,23.139999389648438,23.420000076293945,22.814626693725586,4649800
2021-03-23,23.399999618530273,23.709999084472656,23.18000030517578,23.520000457763672,22.91204261779785,5810500
2021-03-24,23.43000030517578,24.079999923706055,23.3700008392334,23.8799991607666,23.262733459472656,6746600
2021-03-25,24.0,24.459999084472656,23.860000610351562,24.360000610351562,23.730329513549805,3944900
2021-03-26,24.3700008392334,24.3700008392334,23.549999237060547,23.799999237060547,23.184803009033203,4625500
2021-03-29,23.84000015258789,24.280000686645508,23.719999313354492,24.149999618530273,23.5257568359375,3437800
2021-03-30,24.09000015258789,24.09000015258789,23.729999542236328,23.989999771118164,23.369892120361328,2282600
2021-03-31,23.920000076293945,24.18000030517578,23.84000015258789,24.110000610351562,23.486793518066406,2941500
2021-04-01,24.059999465942383,24.110000610351562,23.81999969482422,24.06999969482422,23.447826385498047,2022100
2021-04-05,24.110000610351562,24.520000457763672,24.110000610351562,24.43000030517578,23.798519134521484,2421900
2021-04-06,24.290000915527344,24.540000915527344,24.219999313354492,24.520000457763672,23.886192321777344,2043000
2021-04-07,24.540000915527344,24.68000030517578,24.479999542236328,24.6299991607666,23.993349075317383,2015800
2021-04-08,24.700000762939453,24.780000686645508,24.510000228881836,24.649999618530273,24.012832641601562,3381300
2021-04-09,24.719999313354492,24.940000534057617,24.559999465942383,24.709999084472656,24.07128143310547,2135200
2021-04-12,24.780000686645508,24.8700008392334,24.639999389648438,24.75,24.110246658325195,1922600
2021-04-13,23.709999084472656,24.829999923706055,23.479999542236328,24.510000228881836,23.876449584960938,16849900
2021-04-14,24.600000381469727,25.399999618530273,24.549999237060547,25.260000228881836,24.607065200805664,14761200
2021-04-15,25.309999465942383,25.709999084472656,25.100000381469727,25.579999923706055,24.918792724609375,4182000
2021-04-16,25.649999618530273,25.90999984741211,25.600000381469727,25.6200008392334,24.957759857177734,3938000
2021-04-19,25.700000762939453,25.850000381469727,25.510000228881836,25.739999771118164,25.074657440185547,3587400
2021-04-20,25.829999923706055,26.280000686645508,25.739999771118164,26.18000030517578,25.503284454345703,4203800
2021-04-21,26.229999542236328,26.299999237060547,25.729999542236328,26.030000686645508,25.357162475585938,5606700
2021-04-22,26.09000015258789,26.239999771118164,25.889999389648438,25.899999618530273,25.23052215576172,3253300
2021-04-23,25.649999618530273,26.100000381469727,25.600000381469727,25.719999313354492,25.055173873901367,3216800
2021-04-26,25.84000015258789,25.84000015258789,25.579999923706055,25.670000076293945,25.006465911865234,2779100
2021-04-27,25.6200008392334,25.68000030517578,25.399999618530273,25.559999465942383,24.899311065673828,3974300
2021-04-28,25.6200008392334,25.780000686645508,25.399999618530273,25.610000610351562,24.94801902770996,4469700
2021-04-29,25.469999313354492,25.93000030517578,25.469999313354492,25.760000228881836,25.31157684326172,6294600
2021-04-30,25.889999389648438,26.020000457763672,25.709999084472656,26.020000457763672,25.56705093383789,5760000
2021-05-03,25.979999542236328,26.190000534057617,25.780000686645508,25.899999618530273,25.449140548706055,3916800
2021-05-04,26.010000228881836,26.110000610351562,25.639999389648438,25.940000534057617,25.48844337463379,5108700
2021-05-05,26.239999771118164,26.239999771118164,25.549999237060547,25.780000686645508,25.33123016357422,4453900
2021-05-06,25.93000030517578,26.0,25.709999084472656,25.760000228881836,25.31157684326172,3907200
2021-05-07,25.670000076293945,26.139999389648438,25.6200008392334,25.979999542236328,25.527746200561523,3537300
2021-05-10,26.079999923706055,26.600000381469727,26.0,26.469999313354492,26.009218215942383,4859200
2021-05-11,26.40999984741211,26.469999313354492,25.6299991607666,25.809999465942383,25.360706329345703,4929400
2021-05-12,25.8799991607666,25.889999389648438,25.360000610351562,25.399999618530273,24.957843780517578,2221700
2021-05-13,25.3799991607666,25.899999618530273,25.229999542236328,25.760000228881836,25.31157684326172,2647000
2021-05-14,25.780000686645508,25.989999771118164,25.739999771118164,25.75,25.3017520904541,2205300
2021-05-17,25.709999084472656,25.81999969482422,25.43000030517578,25.450000762939453,25.006973266601562,3678700
2021-05-18,25.399999618530273,25.440000534057617,25.190000534057617,25.25,24.810455322265625,2527700
2021-05-19,25.309999465942383,25.309999465942383,24.84000015258789,25.18000030517578,24.741674423217773,3579700
2021-05-20,25.170000076293945,25.440000534057617,25.149999618530273,25.31999969482422,24.87923812866211,3108400
2021-05-21,25.360000610351562,25.459999084472656,25.149999618530273,25.420000076293945,24.977495193481445,2522500
2021-05-24,25.479999542236328,25.68000030517578,25.420000076293945,25.559999465942383,25.11505889892578,3622700
2021-05-25,25.520000457763672,25.549999237060547,25.209999084472656,25.329999923706055,24.889060974121094,3121200
2021-05-26,25.3700008392334,25.530000686645508,25.31999969482422,25.459999084472656,25.01679801940918,3109000
2021-05-27,25.6200008392334,25.760000228881836,25.43000030517578,25.510000228881836,25.065929412841797,4494600
2021-05-28,25.670000076293945,25.739999771118164,25.450000762939453,25.5,25.056102752685547,3960200
2021-06-01,25.549999237060547,25.639999389648438,25.34000015258789,25.43000030517578,24.987321853637695,2582200
2021-06-02,25.520000457763672,25.68000030517578,25.350000381469727,25.549999237060547,25.10523223876953,4964400
2021-06-03,25.43000030517578,25.579999923706055,25.31999969482422,25.479999542236328,25.03645133972168,4438200
2021-06-04,25.489999771118164,25.6299991607666,25.399999618530273,25.489999771118164,25.04627799987793,2944000
2021-06-07,25.520000457763672,25.559999465942383,25.420000076293945,25.510000228881836,25.065929412841797,2379100
2021-06-08,25.56999969482422,25.6299991607666,25.200000762939453,25.420000076293945,24.977495193481445,2929200
2021-06-09,25.520000457763672,25.700000762939453,25.40999984741211,25.6200008392334,25.174015045166016,2430400
2021-06-10,25.6299991607666,25.8700008392334,25.559999465942383,25.75,25.3017520904541,2961300
2021-06-11,25.760000228881836,26.030000686645508,25.700000762939453,26.010000228881836,25.55722427368164,7275200
2021-06-14,26.0,26.15999984741211,25.829999923706055,26.030000686645508,25.57687759399414,3274900
2021-06-15,26.100000381469727,26.3799991607666,26.06999969482422,26.15999984741211,25.704614639282227,6423200
2021-06-16,26.239999771118164,26.329999923706055,25.780000686645508,25.809999465942383,25.360706329345703,2485500
2021-06-17,25.809999465942383,26.0,25.700000762939453,25.8799991607666,25.429487228393555,2640400
2021-06-18,25.6200008392334,25.719999313354492,24.959999084472656,25.020000457763672,24.584461212158203,5017300
2021-06-21,25.059999465942383,25.440000534057617,24.90999984741211,25.389999389648438,24.948017120361328,4548000
2021-06-22,25.389999389648438,25.479999542236328,25.1200008392334,25.149999618530273,24.712194442749023,2903200
2021-06-23,25.15999984741211,25.200000762939453,24.850000381469727,24.860000610351562,24.427244186401367,2848100
2021-06-24,24.860000610351562,24.950000762939453,24.65999984741211,24.84000015258789,24.4075927734375,2687600
2021-06-25,24.829999923706055,25.1200008392334,24.799999237060547,25.100000381469727,24.663066864013672,4057500
2021-06-28,25.18000030517578,25.290000915527344,25.049999237060547,25.15999984741211,24.722021102905273,1890500
2021-06-29,25.170000076293945,25.229999542236328,24.530000686645508,24.639999389648438,24.21107292175293,2556800
2021-06-30,24.65999984741211,24.719999313354492,24.34000015258789,24.5,24.073511123657227,3683400
2021-07-01,24.540000915527344,24.979999542236328,24.440000534057617,24.799999237060547,24.368288040161133,3129900
2021-07-02,24.84000015258789,24.860000610351562,24.579999923706055,24.829999923706055,24.39776611328125,2097100
2021-07-06,24.780000686645508,24.920000076293945,24.40999984741211,24.8700008392334,24.437070846557617,2583000
2021-07-07,24.780000686645508,25.079999923706055,24.65999984741211,25.030000686645508,24.594284057617188,2359100
2021-07-08,24.920000076293945,25.06999969482422,24.829999923706055,24.950000762939453,24.51567840576172,3150200
2021-07-09,25.110000610351562,25.170000076293945,24.829999923706055,25.139999389648438,24.702369689941406,2711600
2021-07-12,24.979999542236328,25.290000915527344,24.920000076293945,25.239999771118164,24.800628662109375,1945600
2021-07-13,25.190000534057617,25.25,24.950000762939453,24.969999313354492,24.535329818725586,2391400
2021-07-14,24.959999084472656,25.260000228881836,24.739999771118164,25.18000030517578,24.741674423217773,1979100
2021-07-15,25.09000015258789,25.600000381469727,25.030000686645508,25.559999465942383,25.11505889892578,3191500
2021-07-16,25.639999389648438,25.93000030517578,25.530000686645508,25.75,25.3017520904541,3135600
2021-07-19,25.579999923706055,25.770000457763672,24.6200008392334,24.959999084472656,24.525503158569336,3461700
2021-07-20,25.010000228881836,25.450000762939453,24.989999771118164,25.170000076293945,24.731847763061523,4098900
2021-07-21,25.190000534057617,25.290000915527344,24.780000686645508,24.790000915527344,24.358463287353516,2303300
2021-07-22,24.739999771118164,24.969999313354492,24.739999771118164,24.8799991607666,24.446895599365234,2649600
2021-07-23,24.959999084472656,25.280000686645508,24.899999618530273,25.209999084472656,24.771150588989258,2402600
2021-07-26,25.149999618530273,25.309999465942383,25.079999923706055,25.239999771118164,24.800628662109375,2560700
2021-07-27,25.209999084472656,25.68000030517578,25.100000381469727,25.600000381469727,25.15436363220215,2528600
2021-07-28,25.610000610351562,25.65999984741211,25.260000228881836,25.5,25.056102752685547,2098200
2021-07-29,25.389999389648438,25.450000762939453,25.139999389648438,25.200000762939453,24.9768123626709,2123700
2021-07-30,25.200000762939453,25.3700008392334,24.6200008392334,24.770000457763672,24.550621032714844,10273800
2021-08-02,24.81999969482422,25.260000228881836,24.790000915527344,25.1299991607666,24.90743064880371,3218200
2021-08-03,25.260000228881836,25.479999542236328,25.040000915527344,25.309999465942383,25.085838317871094,2861300
2021-08-04,25.209999084472656,25.309999465942383,24.84000015258789,25.25,25.026369094848633,2709100
2021-08-05,25.15999984741211,25.479999542236328,25.1299991607666,25.440000534057617,25.21468734741211,1979800
2021-08-06,25.5,25.709999084472656,25.389999389648438,25.399999618530273,25.17504119873047,1570000
2021-08-09,25.450000762939453,25.520000457763672,25.079999923706055,25.239999771118164,25.01645851135254,1870500
2021-08-10,25.209999084472656,25.239999771118164,25.020000457763672,25.06999969482422,24.847963333129883,2406800
2021-08-11,25.06999969482422,25.420000076293945,25.059999465942383,25.360000610351562,25.135395050048828,2277900
2021-08-12,25.399999618530273,25.469999313354492,25.209999084472656,25.290000915527344,25.066015243530273,1719600
2021-08-13,25.299999237060547,25.549999237060547,25.260000228881836,25.469999313354492,25.244421005249023,1301200
2021-08-16,25.510000228881836,25.760000228881836,25.3799991607666,25.639999389648438,25.412914276123047,2320000
2021-08-17,25.540000915527344,25.770000457763672,25.510000228881836,25.690000534057617,25.462472915649414,3190200
2021-08-18,25.75,25.75,25.40999984741211,25.469999313354492,25.244421005249023,2999400
2021-08-19,25.459999084472656,25.850000381469727,25.420000076293945,25.5,25.274154663085938,4638300
2021-08-20,25.479999542236328,25.760000228881836,25.329999923706055,25.709999084472656,25.4822940826416,2212900
2021-08-23,25.709999084472656,25.739999771118164,25.34000015258789,25.34000015258789,25.115571975708008,2526600
2021-08-24,25.280000686645508,25.290000915527344,24.899999618530273,25.18000030517578,24.956989288330078,3778800
2021-08-25,25.100000381469727,25.149999618530273,24.8799991607666,25.030000686645508,24.808319091796875,2960200
2021-08-26,24.979999542236328,25.100000381469727,24.670000076293945,24.770000457763672,24.550621032714844,4043400
2021-08-27,24.81999969482422,24.93000030517578,24.75,24.81999969482422,24.600177764892578,2510500
2021-08-30,24.809999465942383,24.889999389648438,24.649999618530273,24.760000228881836,24.540708541870117,2734200
2021-08-31,24.709999084472656,24.8799991607666,24.540000915527344,24.649999618530273,24.431682586669922,4701200
2021-09-01,24.770000457763672,25.209999084472656,24.670000076293945,25.209999084472656,24.986722946166992,3221300
2021-09-02,25.260000228881836,25.40999984741211,25.239999771118164,25.3799991607666,25.15521812438965,2320400
2021-09-03,25.309999465942383,25.31999969482422,25.059999465942383,25.059999465942383,24.838050842285156,2177700
2021-09-07,24.959999084472656,25.020000457763672,24.65999984741211,24.719999313354492,24.501062393188477,3552300
2021-09-08,24.6200008392334,25.229999542236328,24.600000381469727,25.100000381469727,24.87769889831543,2686700
2021-09-09,25.1200008392334,25.170000076293945,25.020000457763672,25.040000915527344,24.81822967529297,3525200
2021-09-10,25.040000915527344,25.1200008392334,24.59000015258789,24.610000610351562,24.392038345336914,3289100
2021-09-13,24.739999771118164,25.079999923706055,24.600000381469727,24.709999084472656,24.491151809692383,3986100
2021-09-14,24.790000915527344,24.8799991607666,24.200000762939453,24.309999465942383,24.094694137573242,3594000
2021-09-15,24.309999465942383,24.520000457763672,24.170000076293945,24.190000534057617,23.975757598876953,4415000
2021-09-16,24.290000915527344,24.469999313354492,24.020000457763672,24.049999237060547,23.83699607849121,3151600
2021-09-17,24.110000610351562,24.190000534057617,23.969999313354492,24.030000686645508,23.817174911499023,6367500
2021-09-20,23.920000076293945,24.219999313354492,23.670000076293945,23.93000030517578,23.718061447143555,3180600
2021-09-21,24.010000228881836,24.219999313354492,23.90999984741211,24.0,23.78744125366211,3588600
2021-09-22,24.100000381469727,24.299999237060547,23.940000534057617,24.1299991607666,23.916288375854492,3760300
2021-09-23,24.170000076293945,24.290000915527344,23.8799991607666,23.90999984741211,23.6982364654541,3088100
2021-09-24,23.940000534057617,24.1299991607666,23.81999969482422,24.010000228881836,23.797351837158203,3415800
2021-09-27,24.1200008392334,24.420000076293945,23.81999969482422,23.8799991607666,23.668502807617188,4850900
2021-09-28,23.889999389648438,24.040000915527344,23.649999618530273,23.84000015258789,23.628856658935547,4064500
2021-09-29,23.8799991607666,24.329999923706055,23.770000457763672,24.229999542236328,24.015403747558594,3378300
2021-09-30,24.309999465942383,24.3799991607666,24.06999969482422,24.229999542236328,24.015403747558594,4207300
2021-10-01,24.420000076293945,24.479999542236328,24.18000030517578,24.299999237060547,24.084781646728516,4756900
2021-10-04,24.34000015258789,24.729999542236328,24.270000457763672,24.59000015258789,24.372215270996094,5050700
2021-10-05,24.56999969482422,24.6299991607666,24.260000228881836,24.389999389648438,24.173986434936523,4760400
2021-10-06,24.260000228881836,24.700000762939453,24.020000457763672,24.649999618530273,24.431682586669922,3325000
2021-10-07,24.670000076293945,24.829999923706055,24.5,24.559999465942383,24.342479705810547,3426600
2021-10-08,24.510000228881836,24.6299991607666,24.40999984741211,24.43000030517578,24.213632583618164,2681700
2021-10-11,24.43000030517578,24.530000686645508,24.270000457763672,24.34000015258789,24.12442970275879,2184000
2021-10-12,24.299999237060547,24.510000228881836,24.239999771118164,24.360000610351562,24.14425277709961,3914800
2021-10-13,24.600000381469727,24.809999465942383,24.5,24.690000534057617,24.471330642700195,4792100
2021-10-14,24.760000228881836,25.059999465942383,24.719999313354492,24.899999618530273,24.679468154907227,4533300
2021-10-15,24.899999618530273,25.010000228881836,24.75,24.8799991607666,24.659645080566406,2991600
2021-10-18,24.760000228881836,24.790000915527344,24.440000534057617,24.510000228881836,24.292922973632812,3059500
2021-10-19,24.610000610351562,24.65999984741211,24.469999313354492,24.639999389648438,24.421772003173828,2061200
2021-10-20,24.729999542236328,25.040000915527344,24.690000534057617,24.90999984741211,24.689380645751953,2976000
2021-10-21,24.899999618530273,25.010000228881836,24.81999969482422,24.899999618530273,24.679468154907227,3952700
2021-10-22,24.90999984741211,25.139999389648438,24.8700008392334,25.049999237060547,24.828140258789062,3149900
2021-10-25,25.0,25.09000015258789,24.829999923706055,24.969999313354492,24.74884796142578,2233600
2021-10-26,25.0,25.139999389648438,24.899999618530273,24.959999084472656,24.738937377929688,3200300
2021-10-27,25.0,25.040000915527344,24.770000457763672,24.84000015258789,24.6200008392334,2931000
2021-10-28,24.670000076293945,24.700000762939453,24.549999237060547,24.68000030517578,24.68000030517578,3112300
2021-10-29,24.59000015258789,24.799999237060547,24.540000915527344,24.670000076293945,24.670000076293945,3494400
2021-11-01,24.649999618530273,24.899999618530273,24.600000381469727,24.829999923706055,24.829999923706055,3017500
2021-11-02,24.93000030517578,24.940000534057617,24.6200008392334,24.739999771118164,24.739999771118164,4268600
2021-11-03,24.90999984741211,25.610000610351562,24.829999923706055,25.290000915527344,25.290000915527344,6673200
2021-11-04,25.360000610351562,25.3700008392334,24.770000457763672,25.06999969482422,25.06999969482422,5797300
2021-11-05,25.229999542236328,25.459999084472656,25.1200008392334,25.309999465942383,25.309999465942383,4811800
2021-11-08,25.360000610351562,25.3799991607666,24.860000610351562,25.06999969482422,25.06999969482422,3434500
2021-11-09,25.1200008392334,25.209999084472656,24.979999542236328,25.030000686645508,25.030000686645508,6084500
2021-11-10,25.139999389648438,25.389999389648438,25.100000381469727,25.309999465942383,25.309999465942383,3497600
2021-11-11,25.299999237060547,25.299999237060547,24.940000534057617,25.09000015258789,25.09000015258789,2749000
2021-11-12,25.049999237060547,25.209999084472656,24.979999542236328,25.079999923706055,25.079999923706055,4483700
2021-11-15,25.270000457763672,25.56999969482422,25.18000030517578,25.540000915527344,25.540000915527344,3636000
2021-11-16,25.649999618530273,25.68000030517578,25.260000228881836,25.280000686645508,25.280000686645508,2327300
2021-11-17,25.149999618530273,25.329999923706055,25.110000610351562,25.290000915527344,25.290000915527344,4132700
2021-11-18,25.309999465942383,25.40999984741211,25.049999237060547,25.1200008392334,25.1200008392334,2404000
2021-11-19,25.079999923706055,25.239999771118164,24.950000762939453,25.219999313354492,25.219999313354492,10134400
2021-11-22,25.25,25.59000015258789,25.09000015258789,25.469999313354492,25.469999313354492,5689700
2021-11-23,25.56999969482422,25.860000610351562,25.40999984741211,25.540000915527344,25.540000915527344,2697200
2021-11-24,25.579999923706055,25.6200008392334,25.40999984741211,25.469999313354492,25.469999313354492,2289100
2021-11-26,25.229999542236328,25.34000015258789,24.940000534057617,24.989999771118164,24.989999771118164,1713200
2021-11-29,25.1299991607666,25.329999923706055,24.809999465942383,25.25,25.25,4959500
2021-11-30,25.06999969482422,25.110000610351562,24.489999771118164,24.510000228881836,24.510000228881836,6013800
2021-12-01,24.760000228881836,25.139999389648438,24.3799991607666,24.399999618530273,24.399999618530273,5812600
2021-12-02,24.489999771118164,25.040000915527344,24.43000030517578,24.81999969482422,24.81999969482422,5562600
2021-12-03,24.969999313354492,25.15999984741211,24.780000686645508,25.100000381469727,25.100000381469727,4730000