Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,15.220000267028809,15.329999923706055,14.90999984741211,14.930000305175781,14.672006607055664,1290600
2020-07-27,14.890000343322754,14.979999542236328,14.6899995803833,14.789999961853027,14.534425735473633,2601900
2020-07-28,14.800000190734863,14.960000038146973,14.609999656677246,14.649999618530273,14.396843910217285,2281700
2020-07-29,14.640000343322754,14.75,14.390000343322754,14.600000381469727,14.347708702087402,2634200
2020-07-30,14.430000305175781,14.609999656677246,14.140000343322754,14.449999809265137,14.200301170349121,2323900
2020-07-31,14.40999984741211,14.619999885559082,14.210000038146973,14.430000305175781,14.180645942687988,4800800
2020-08-03,14.489999771118164,14.579999923706055,14.239999771118164,14.420000076293945,14.170819282531738,3633300
2020-08-04,14.350000381469727,14.710000038146973,14.289999961853027,14.640000343322754,14.387017250061035,2700200
2020-08-05,14.880000114440918,15.779999732971191,14.760000228881836,15.010000228881836,14.75062370300293,4931900
2020-08-06,14.970000267028809,15.430000305175781,14.970000267028809,15.380000114440918,15.114230155944824,5352400
2020-08-07,15.460000038146973,15.930000305175781,15.350000381469727,15.880000114440918,15.6055908203125,5702200
2020-08-10,15.930000305175781,16.239999771118164,15.779999732971191,16.1299991607666,15.851268768310547,6234100
2020-08-11,16.5,16.690000534057617,16.18000030517578,16.290000915527344,16.008506774902344,4183600
2020-08-12,16.440000534057617,16.450000762939453,15.770000457763672,15.859999656677246,15.58593463897705,2194200
2020-08-13,15.6899995803833,15.970000267028809,15.619999885559082,15.869999885559082,15.595763206481934,1857400
2020-08-14,15.760000228881836,16.049999237060547,15.6899995803833,15.890000343322754,15.615418434143066,1781600
2020-08-17,15.800000190734863,15.84000015258789,15.329999923706055,15.449999809265137,15.183019638061523,3432300
2020-08-18,15.460000038146973,15.899999618530273,15.369999885559082,15.640000343322754,15.369736671447754,4886200
2020-08-19,15.550000190734863,16.020000457763672,15.479999542236328,15.949999809265137,15.734743118286133,2823000
2020-08-20,15.760000228881836,15.770000457763672,15.430000305175781,15.4399995803833,15.231626510620117,3677000
2020-08-21,15.449999809265137,15.5600004196167,14.899999618530273,14.899999618530273,14.698914527893066,3679400
2020-08-24,14.9399995803833,15.59000015258789,14.869999885559082,15.579999923706055,15.369736671447754,2330400
2020-08-25,15.630000114440918,15.789999961853027,15.279999732971191,15.380000114440918,15.172436714172363,3888600
2020-08-26,15.359999656677246,15.380000114440918,15.109999656677246,15.15999984741211,14.955405235290527,1101500
2020-08-27,15.1899995803833,15.460000038146973,15.180000305175781,15.279999732971191,15.073785781860352,1246100
2020-08-28,15.319999694824219,15.609999656677246,15.229999542236328,15.59000015258789,15.379602432250977,818000
2020-08-31,15.5,15.59000015258789,15.1899995803833,15.279999732971191,15.073785781860352,3011200
2020-09-01,15.039999961853027,15.0600004196167,14.829999923706055,14.880000114440918,14.679184913635254,2306100
2020-09-02,14.970000267028809,15.579999923706055,14.970000267028809,15.550000190734863,15.340142250061035,2427800
2020-09-03,15.59000015258789,16.049999237060547,15.220000267028809,15.359999656677246,15.152706146240234,2154300
2020-09-04,15.579999923706055,15.699999809265137,15.069999694824219,15.279999732971191,15.073785781860352,3593000
2020-09-08,15.199999809265137,15.25,14.819999694824219,14.850000381469727,14.649589538574219,3126200
2020-09-09,14.890000343322754,14.989999771118164,14.739999771118164,14.859999656677246,14.659454345703125,2892700
2020-09-10,14.869999885559082,14.930000305175781,14.210000038146973,14.40999984741211,14.21552848815918,3173900
2020-09-11,14.430000305175781,14.59000015258789,14.279999732971191,14.489999771118164,14.294448852539062,3029600
2020-09-14,14.579999923706055,15.470000267028809,14.569999694824219,15.359999656677246,15.152706146240234,5382300
2020-09-15,15.460000038146973,15.65999984741211,15.300000190734863,15.380000114440918,15.172436714172363,3502100
2020-09-16,15.449999809265137,15.9399995803833,15.260000228881836,15.710000038146973,15.497983932495117,3715300
2020-09-17,15.520000457763672,15.739999771118164,15.380000114440918,15.470000267028809,15.261222839355469,4001000
2020-09-18,15.380000114440918,15.4399995803833,14.609999656677246,14.779999732971191,14.580533981323242,5936900
2020-09-21,14.40999984741211,14.550000190734863,13.880000114440918,14.069999694824219,13.88011646270752,5627200
2020-09-22,14.010000228881836,14.220000267028809,13.600000381469727,13.8100004196167,13.623625755310059,3698700
2020-09-23,13.829999923706055,14.010000228881836,13.489999771118164,13.550000190734863,13.367133140563965,4209500
2020-09-24,13.470000267028809,13.880000114440918,13.300000190734863,13.699999809265137,13.515108108520508,4742200
2020-09-25,13.5600004196167,13.970000267028809,13.479999542236328,13.869999885559082,13.682815551757812,2592000
2020-09-28,14.119999885559082,14.260000228881836,14.020000457763672,14.15999984741211,13.968901634216309,3072400
2020-09-29,14.119999885559082,14.279999732971191,13.920000076293945,14.010000228881836,13.820926666259766,1530300
2020-09-30,14.149999618530273,14.569999694824219,14.079999923706055,14.180000305175781,13.988632202148438,3362400
2020-10-01,14.260000228881836,14.470000267028809,14.020000457763672,14.180000305175781,13.988632202148438,2239700
2020-10-02,13.989999771118164,14.369999885559082,13.869999885559082,14.289999961853027,14.097147941589355,2475300
2020-10-05,14.4399995803833,14.539999961853027,14.289999961853027,14.510000228881836,14.314178466796875,2242100
2020-10-06,14.670000076293945,14.789999961853027,14.15999984741211,14.260000228881836,14.067553520202637,2511500
2020-10-07,14.220000267028809,14.5,14.210000038146973,14.40999984741211,14.21552848815918,2727500
2020-10-08,14.539999961853027,14.600000381469727,14.350000381469727,14.4399995803833,14.245122909545898,2760500
2020-10-09,14.579999923706055,14.600000381469727,13.65999984741211,13.75,13.564434051513672,6193000
2020-10-12,13.8100004196167,13.989999771118164,13.710000038146973,13.949999809265137,13.761734962463379,5389300
2020-10-13,13.8100004196167,14.1899995803833,13.760000228881836,13.899999618530273,13.712410926818848,3946400
2020-10-14,13.9399995803833,14.140000343322754,13.770000457763672,13.84000015258789,13.653221130371094,3450900
2020-10-15,13.680000305175781,14.020000457763672,13.40999984741211,13.930000305175781,13.7420072555542,3962200
2020-10-16,13.960000038146973,14.109999656677246,13.8100004196167,13.9399995803833,13.751870155334473,1567500
2020-10-19,14.020000457763672,14.140000343322754,13.479999542236328,13.609999656677246,13.426322937011719,3181500
2020-10-20,13.760000228881836,13.829999923706055,13.609999656677246,13.609999656677246,13.426322937011719,1881200
2020-10-21,13.420000076293945,13.850000381469727,13.369999885559082,13.739999771118164,13.554569244384766,4215900
2020-10-22,13.770000457763672,14.149999618530273,13.75,14.09000015258789,13.899846076965332,3153900
2020-10-23,14.25,14.279999732971191,13.970000267028809,14.180000305175781,13.988632202148438,3036100
2020-10-26,14.039999961853027,14.119999885559082,13.460000038146973,13.649999618530273,13.465784072875977,2019700
2020-10-27,13.579999923706055,14.550000190734863,13.130000114440918,14.380000114440918,14.185933113098145,9741300
2020-10-28,13.9399995803833,14.170000076293945,13.770000457763672,13.920000076293945,13.73214054107666,8769800
2020-10-29,13.819999694824219,14.09000015258789,13.670000076293945,13.859999656677246,13.67294979095459,6700100
2020-10-30,13.710000038146973,13.90999984741211,13.3100004196167,13.510000228881836,13.32767391204834,4334400
2020-11-02,14.600000381469727,14.75,13.90999984741211,14.029999732971191,13.840655326843262,8492000
2020-11-03,14.130000114440918,14.470000267028809,14.100000381469727,14.239999771118164,14.047821044921875,4490400
2020-11-04,14.079999923706055,14.479999542236328,13.880000114440918,14.029999732971191,13.840655326843262,3921900
2020-11-05,14.210000038146973,14.369999885559082,13.930000305175781,14.130000114440918,13.93930721282959,3771000
2020-11-06,14.119999885559082,14.359999656677246,14.050000190734863,14.180000305175781,13.988632202148438,3087700
2020-11-09,14.899999618530273,16.06999969482422,14.600000381469727,15.640000343322754,15.428927421569824,5664700
2020-11-10,15.619999885559082,15.779999732971191,15.149999618530273,15.3100004196167,15.103381156921387,3977700
2020-11-11,15.34000015258789,15.619999885559082,15.239999771118164,15.579999923706055,15.369736671447754,5270500
2020-11-12,15.460000038146973,15.460000038146973,14.710000038146973,14.819999694824219,14.6199951171875,8217000
2020-11-13,14.9399995803833,15.789999961853027,14.9399995803833,15.75,15.537444114685059,5556800
2020-11-16,16.06999969482422,16.700000762939453,16.0,16.670000076293945,16.44502830505371,6746700
2020-11-17,16.329999923706055,16.780000686645508,16.1299991607666,16.649999618530273,16.425296783447266,2827600
2020-11-18,16.600000381469727,16.68000030517578,16.15999984741211,16.209999084472656,16.0490665435791,3646200
2020-11-19,16.06999969482422,16.170000076293945,15.84000015258789,16.06999969482422,15.9104585647583,6781700
2020-11-20,16.079999923706055,16.25,15.680000305175781,15.75,15.593636512756348,5464300
2020-11-23,15.800000190734863,16.25,15.619999885559082,16.149999618530273,15.989665031433105,4311400
2020-11-24,16.56999969482422,16.68000030517578,16.309999465942383,16.610000610351562,16.445098876953125,3347800
2020-11-25,16.510000228881836,16.600000381469727,16.190000534057617,16.350000381469727,16.187679290771484,4504400
2020-11-27,16.309999465942383,16.34000015258789,15.680000305175781,16.239999771118164,16.078771591186523,3247400
2020-11-30,16.25,16.549999237060547,16.079999923706055,16.170000076293945,16.00946617126465,26169300
2020-12-01,16.489999771118164,16.760000228881836,16.1200008392334,16.1299991607666,15.969863891601562,4812500
2020-12-02,16.06999969482422,16.450000762939453,16.020000457763672,16.360000610351562,16.197580337524414,3322100
2020-12-03,16.399999618530273,17.309999465942383,16.290000915527344,17.239999771118164,17.068845748901367,4464300
2020-12-04,17.329999923706055,18.0,17.25,17.959999084472656,17.781694412231445,11160300
2020-12-07,17.829999923706055,17.84000015258789,17.15999984741211,17.25,17.078744888305664,4746300
2020-12-08,17.200000762939453,17.68000030517578,17.030000686645508,17.520000457763672,17.34606170654297,2783700
2020-12-09,17.670000076293945,19.149999618530273,17.559999465942383,19.1200008392334,18.9301815032959,14853700
2020-12-10,18.940000534057617,19.079999923706055,18.690000534057617,18.959999084472656,18.771766662597656,5675600
2020-12-11,18.770000457763672,19.110000610351562,18.59000015258789,19.100000381469727,18.910375595092773,4326700
2020-12-14,19.229999542236328,19.5,19.15999984741211,19.290000915527344,19.098491668701172,4581900
2020-12-15,19.3799991607666,19.729999542236328,19.010000228881836,19.639999389648438,19.44501495361328,7229300
2020-12-16,19.65999984741211,19.790000915527344,19.329999923706055,19.489999771118164,19.296504974365234,3611100
2020-12-17,19.600000381469727,19.700000762939453,19.450000762939453,19.610000610351562,19.415315628051758,2690100
2020-12-18,19.59000015258789,20.110000610351562,19.510000228881836,20.09000015258789,19.89055061340332,7598400
2020-12-21,19.600000381469727,19.860000610351562,19.290000915527344,19.729999542236328,19.534122467041016,3560500
2020-12-22,19.84000015258789,19.989999771118164,19.549999237060547,19.739999771118164,19.544025421142578,2318300
2020-12-23,19.90999984741211,20.290000915527344,19.860000610351562,20.229999542236328,20.029157638549805,2501600
2020-12-24,20.3700008392334,20.399999618530273,20.229999542236328,20.31999969482422,20.11826515197754,993800
2020-12-28,20.479999542236328,20.84000015258789,20.360000610351562,20.59000015258789,20.38558578491211,9143500
2020-12-29,20.690000534057617,21.290000915527344,20.43000030517578,20.75,20.543996810913086,10939900
2020-12-30,20.770000457763672,20.950000762939453,20.40999984741211,20.549999237060547,20.34598159790039,3220900
2020-12-31,20.530000686645508,20.940000534057617,20.450000762939453,20.8700008392334,20.662803649902344,4188200
2021-01-04,20.860000610351562,20.93000030517578,20.18000030517578,20.229999542236328,20.029157638549805,4274200
2021-01-05,20.260000228881836,20.610000610351562,20.200000762939453,20.579999923706055,20.375682830810547,8098600
2021-01-06,20.799999237060547,21.209999084472656,20.709999084472656,20.920000076293945,20.712310791015625,4424600
2021-01-07,21.260000228881836,21.280000686645508,20.799999237060547,20.84000015258789,20.63310432434082,2289600
2021-01-08,20.950000762939453,21.15999984741211,20.709999084472656,20.940000534057617,20.73211097717285,6985400
2021-01-11,20.65999984741211,21.239999771118164,20.549999237060547,21.229999542236328,21.019229888916016,2746900
2021-01-12,21.280000686645508,21.75,21.25,21.639999389648438,21.425161361694336,3842500
2021-01-13,21.579999923706055,21.850000381469727,21.450000762939453,21.799999237060547,21.583572387695312,4491100
2021-01-14,21.850000381469727,22.530000686645508,21.719999313354492,22.3700008392334,22.147916793823242,3749800
2021-01-15,22.219999313354492,22.420000076293945,21.850000381469727,22.1299991607666,21.910297393798828,3200500
2021-01-19,22.299999237060547,22.469999313354492,22.149999618530273,22.280000686645508,22.058807373046875,6076300
2021-01-20,22.389999389648438,22.440000534057617,22.049999237060547,22.280000686645508,22.058807373046875,2734100
2021-01-21,22.139999389648438,22.25,21.719999313354492,21.780000686645508,21.563772201538086,5062000
2021-01-22,21.6200008392334,21.84000015258789,21.450000762939453,21.729999542236328,21.514266967773438,3563800
2021-01-25,21.6200008392334,21.950000762939453,21.40999984741211,21.5,21.286550521850586,2562000
2021-01-26,21.68000030517578,23.989999771118164,21.540000915527344,22.989999771118164,22.76175880432129,10016600
2021-01-27,22.559999465942383,23.520000457763672,22.399999618530273,23.190000534057617,22.95977210998535,5685400
2021-01-28,23.5,23.979999542236328,22.719999313354492,22.959999084472656,22.7320556640625,4999300
2021-01-29,22.899999618530273,23.1200008392334,22.299999237060547,22.329999923706055,22.10831069946289,2421800
2021-02-01,22.559999465942383,22.920000076293945,22.399999618530273,22.81999969482422,22.59344482421875,2732600
2021-02-02,22.989999771118164,23.0,21.969999313354492,22.110000610351562,21.89049530029297,3963800
2021-02-03,22.09000015258789,22.6200008392334,21.979999542236328,22.530000686645508,22.306325912475586,2617000
2021-02-04,22.530000686645508,22.770000457763672,22.5,22.690000534057617,22.464736938476562,2820000
2021-02-05,22.770000457763672,22.959999084472656,22.459999084472656,22.690000534057617,22.464736938476562,2454700
2021-02-08,22.770000457763672,22.8700008392334,22.540000915527344,22.81999969482422,22.59344482421875,3221700
2021-02-09,22.920000076293945,23.329999923706055,22.530000686645508,23.31999969482422,23.088481903076172,2359800
2021-02-10,23.469999313354492,23.540000915527344,23.100000381469727,23.290000915527344,23.058780670166016,2227400
2021-02-11,23.299999237060547,23.579999923706055,22.979999542236328,23.1299991607666,22.900367736816406,4046100
2021-02-12,23.1200008392334,23.799999237060547,23.09000015258789,23.780000686645508,23.543916702270508,2933400
2021-02-16,23.799999237060547,23.969999313354492,23.3799991607666,23.40999984741211,23.177587509155273,1352900
2021-02-17,23.309999465942383,23.450000762939453,23.110000610351562,23.34000015258789,23.10828399658203,1478600
2021-02-18,23.299999237060547,23.3799991607666,23.09000015258789,23.09000015258789,22.860767364501953,3049500
2021-02-19,23.209999084472656,23.459999084472656,23.110000610351562,23.3799991607666,23.147884368896484,2862000
2021-02-22,23.299999237060547,23.780000686645508,23.170000076293945,23.600000381469727,23.36570167541504,3466400
2021-02-23,23.739999771118164,23.75,23.06999969482422,23.479999542236328,23.24689292907715,1878300
2021-02-24,23.440000534057617,24.3799991607666,23.399999618530273,24.31999969482422,24.078554153442383,5235900
2021-02-25,24.209999084472656,24.209999084472656,22.3700008392334,22.700000762939453,22.474637985229492,4654700
2021-02-26,22.760000228881836,22.899999618530273,22.049999237060547,22.40999984741211,22.187517166137695,3793500
2021-03-01,22.760000228881836,23.280000686645508,22.65999984741211,23.139999389648438,22.910266876220703,2913400
2021-03-02,23.959999084472656,25.049999237060547,23.899999618530273,24.889999389648438,24.642894744873047,9637400
2021-03-03,24.690000534057617,24.850000381469727,24.06999969482422,24.100000381469727,23.91839599609375,7069700
2021-03-04,25.0,25.100000381469727,23.59000015258789,23.860000610351562,23.680204391479492,10501400
2021-03-05,24.059999465942383,24.979999542236328,23.610000610351562,24.950000762939453,24.761993408203125,11792800
2021-03-08,25.100000381469727,26.540000915527344,25.0,26.260000228881836,26.06212043762207,6502200
2021-03-09,26.040000915527344,26.34000015258789,25.690000534057617,25.799999237060547,25.6055850982666,7441900
2021-03-10,25.989999771118164,26.09000015258789,25.639999389648438,25.979999542236328,25.784229278564453,4033000
2021-03-11,26.149999618530273,26.25,25.959999084472656,26.059999465942383,25.863624572753906,3644400
2021-03-12,26.280000686645508,26.440000534057617,26.100000381469727,26.139999389648438,25.943021774291992,3653100
2021-03-15,26.030000686645508,26.690000534057617,26.0,26.6200008392334,26.419408798217773,5569900
2021-03-16,26.59000015258789,26.59000015258789,26.010000228881836,26.290000915527344,26.091896057128906,3289800
2021-03-17,26.360000610351562,26.719999313354492,26.010000228881836,26.610000610351562,26.409482955932617,3267500
2021-03-18,26.56999969482422,26.739999771118164,25.920000076293945,26.020000457763672,25.823928833007812,2676200
2021-03-19,26.030000686645508,26.43000030517578,25.700000762939453,26.229999542236328,26.032344818115234,5141600
2021-03-22,26.260000228881836,26.260000228881836,25.8799991607666,26.18000030517578,25.98272132873535,3949300
2021-03-23,26.020000457763672,26.110000610351562,25.209999084472656,25.290000915527344,25.099430084228516,2099800
2021-03-24,25.350000381469727,25.6299991607666,24.90999984741211,25.0,24.811614990234375,3591800
2021-03-25,24.829999923706055,25.489999771118164,24.6200008392334,25.40999984741211,25.21852684020996,2427400
2021-03-26,25.68000030517578,25.799999237060547,25.190000534057617,25.5,25.307846069335938,4719000
2021-03-29,25.440000534057617,25.549999237060547,24.260000228881836,24.520000457763672,24.33523178100586,5234800
2021-03-30,24.59000015258789,25.34000015258789,24.530000686645508,25.270000457763672,25.079580307006836,2825700
2021-03-31,25.18000030517578,25.3700008392334,25.020000457763672,25.149999618530273,24.960481643676758,1733500
2021-04-01,25.280000686645508,25.399999618530273,25.049999237060547,25.329999923706055,25.139127731323242,2625600
2021-04-05,25.5,25.600000381469727,25.309999465942383,25.530000686645508,25.337621688842773,6196200
2021-04-06,25.56999969482422,25.75,25.459999084472656,25.559999465942383,25.367393493652344,3919500
2021-04-07,25.479999542236328,25.59000015258789,24.8700008392334,25.09000015258789,24.900936126708984,3875300
2021-04-08,25.079999923706055,25.559999465942383,24.93000030517578,25.540000915527344,25.347545623779297,2785000
2021-04-09,25.649999618530273,25.719999313354492,25.309999465942383,25.56999969482422,25.3773193359375,3539400
2021-04-12,25.530000686645508,25.709999084472656,25.360000610351562,25.59000015258789,25.39716911315918,3034100
2021-04-13,25.399999618530273,25.59000015258789,25.170000076293945,25.270000457763672,25.079580307006836,3147900
2021-04-14,25.31999969482422,25.700000762939453,25.239999771118164,25.31999969482422,25.129201889038086,4033100
2021-04-15,25.520000457763672,25.690000534057617,25.31999969482422,25.579999923706055,25.38724136352539,4058100
2021-04-16,25.739999771118164,25.899999618530273,25.510000228881836,25.690000534057617,25.496416091918945,2851400
2021-04-19,25.56999969482422,25.600000381469727,25.209999084472656,25.309999465942383,25.119277954101562,1936400
2021-04-20,25.18000030517578,25.190000534057617,24.540000915527344,24.809999465942383,24.623046875,2960000
2021-04-21,24.780000686645508,25.34000015258789,24.6200008392334,25.309999465942383,25.119277954101562,1726200
2021-04-22,25.450000762939453,25.579999923706055,25.030000686645508,25.1200008392334,24.930709838867188,2141600
2021-04-23,25.260000228881836,25.75,25.059999465942383,25.600000381469727,25.407094955444336,3193500
2021-04-26,25.6200008392334,25.729999542236328,25.40999984741211,25.440000534057617,25.2482967376709,5676000
2021-04-27,25.440000534057617,25.6299991607666,25.260000228881836,25.530000686645508,25.337621688842773,8078300
2021-04-28,25.639999389648438,25.829999923706055,25.510000228881836,25.59000015258789,25.39716911315918,2960700
2021-04-29,25.790000915527344,26.229999542236328,25.709999084472656,26.190000534057617,25.99264907836914,1738000
2021-04-30,26.079999923706055,26.079999923706055,25.59000015258789,25.649999618530273,25.456716537475586,1973900
2021-05-03,25.81999969482422,25.90999984741211,25.549999237060547,25.729999542236328,25.536113739013672,2315800
2021-05-04,25.729999542236328,25.940000534057617,25.40999984741211,25.770000457763672,25.5758113861084,3436900
2021-05-05,25.829999923706055,26.110000610351562,25.56999969482422,26.0,25.804079055786133,2665600
2021-05-06,26.139999389648438,26.739999771118164,25.989999771118164,26.639999389648438,26.439254760742188,3699900
2021-05-07,26.709999084472656,27.68000030517578,26.709999084472656,27.649999618530273,27.4416446685791,5141200
2021-05-10,27.739999771118164,28.420000076293945,27.65999984741211,28.079999923706055,27.868404388427734,6784500
2021-05-11,27.860000610351562,28.100000381469727,27.399999618530273,27.989999771118164,27.779085159301758,5170400
2021-05-12,27.959999084472656,28.079999923706055,27.309999465942383,27.309999465942383,27.104206085205078,5399300
2021-05-13,27.329999923706055,27.940000534057617,27.229999542236328,27.6299991607666,27.421794891357422,2904800
2021-05-14,27.780000686645508,28.09000015258789,27.670000076293945,28.010000228881836,27.798933029174805,2000600
2021-05-17,27.940000534057617,28.18000030517578,27.690000534057617,28.100000381469727,27.888254165649414,2479000
2021-05-18,28.110000610351562,28.209999084472656,27.43000030517578,27.450000762939453,27.243152618408203,2106600
2021-05-19,27.200000762939453,27.200000762939453,26.700000762939453,27.190000534057617,26.985111236572266,3061600
2021-05-20,27.18000030517578,27.420000076293945,26.8799991607666,27.219999313354492,27.01488494873047,1731800
2021-05-21,26.719999313354492,27.260000228881836,26.649999618530273,27.149999618530273,26.94541358947754,4113400
2021-05-24,27.420000076293945,27.540000915527344,27.100000381469727,27.420000076293945,27.21337890625,2934100
2021-05-25,27.43000030517578,27.520000457763672,26.90999984741211,26.959999084472656,26.75684356689453,1756600
2021-05-26,26.979999542236328,27.18000030517578,26.81999969482422,27.110000610351562,26.90571403503418,1876900
2021-05-27,27.440000534057617,27.56999969482422,27.290000915527344,27.479999542236328,27.272926330566406,1999100
2021-05-28,27.59000015258789,27.59000015258789,27.09000015258789,27.209999084472656,27.004961013793945,1963700
2021-06-01,27.579999923706055,27.639999389648438,27.309999465942383,27.549999237060547,27.342397689819336,2954200
2021-06-02,27.549999237060547,27.6299991607666,27.329999923706055,27.3799991607666,27.232986450195312,5418300
2021-06-03,27.229999542236328,27.3799991607666,27.040000915527344,27.209999084472656,27.063899993896484,2537800
2021-06-04,27.260000228881836,27.3700008392334,26.809999465942383,27.030000686645508,26.884870529174805,4560400
2021-06-07,27.190000534057617,27.290000915527344,26.8700008392334,26.920000076293945,26.77545928955078,4762900
2021-06-08,26.81999969482422,27.040000915527344,26.520000457763672,27.030000686645508,26.884870529174805,1707500
2021-06-09,27.030000686645508,27.229999542236328,26.709999084472656,26.84000015258789,26.69588851928711,1734200
2021-06-10,26.31999969482422,26.489999771118164,25.549999237060547,25.579999923706055,25.44265365600586,2939500
2021-06-11,25.719999313354492,26.15999984741211,25.639999389648438,26.139999389648438,25.999645233154297,2989100
2021-06-14,26.139999389648438,26.290000915527344,25.600000381469727,25.690000534057617,25.552064895629883,3229300
2021-06-15,25.700000762939453,25.850000381469727,25.579999923706055,25.760000228881836,25.621686935424805,1742600
2021-06-16,25.68000030517578,25.760000228881836,25.06999969482422,25.299999237060547,25.164155960083008,4131600
2021-06-17,25.260000228881836,25.43000030517578,24.510000228881836,24.889999389648438,24.756357192993164,1943400
2021-06-18,24.489999771118164,24.829999923706055,24.440000534057617,24.450000762939453,24.318721771240234,3833000
2021-06-21,24.709999084472656,25.030000686645508,24.540000915527344,25.0,24.865766525268555,1699400
2021-06-22,24.84000015258789,24.8700008392334,24.479999542236328,24.81999969482422,24.686735153198242,1542800
2021-06-23,24.950000762939453,24.979999542236328,24.6299991607666,24.719999313354492,24.587270736694336,1228800
2021-06-24,24.799999237060547,25.020000457763672,24.65999984741211,24.959999084472656,24.82598114013672,4105100
2021-06-25,25.049999237060547,25.440000534057617,24.93000030517578,25.31999969482422,25.18404769897461,4682100
2021-06-28,25.260000228881836,25.280000686645508,24.360000610351562,24.610000610351562,24.477861404418945,2240400
2021-06-29,24.610000610351562,24.760000228881836,24.399999618530273,24.40999984741211,24.278934478759766,1567300
2021-06-30,24.309999465942383,24.690000534057617,24.309999465942383,24.670000076293945,24.537540435791016,1325000
2021-07-01,24.8700008392334,24.979999542236328,24.6200008392334,24.90999984741211,24.7762508392334,1478000
2021-07-02,24.950000762939453,25.0,24.690000534057617,24.739999771118164,24.60716438293457,947000
2021-07-06,24.649999618530273,24.760000228881836,23.989999771118164,24.299999237060547,24.169525146484375,2776100
2021-07-07,24.209999084472656,24.450000762939453,23.979999542236328,24.260000228881836,24.12973976135254,1083600
2021-07-08,23.81999969482422,24.030000686645508,23.420000076293945,23.790000915527344,23.66226577758789,2604200
2021-07-09,24.190000534057617,24.3799991607666,24.079999923706055,24.309999465942383,24.179471969604492,2127200
2021-07-12,24.229999542236328,24.31999969482422,23.979999542236328,24.299999237060547,24.169525146484375,1088600
2021-07-13,24.229999542236328,24.270000457763672,23.649999618530273,23.690000534057617,23.562801361083984,1401200
2021-07-14,23.770000457763672,24.1200008392334,23.690000534057617,24.010000228881836,23.88108253479004,2281800
2021-07-15,23.760000228881836,24.049999237060547,23.68000030517578,23.899999618530273,23.77167320251465,1846500
2021-07-16,24.030000686645508,24.15999984741211,23.700000762939453,23.760000228881836,23.63242530822754,1821300
2021-07-19,23.18000030517578,23.389999389648438,22.950000762939453,23.209999084472656,23.085378646850586,2777000
2021-07-20,23.299999237060547,24.149999618530273,23.229999542236328,24.110000610351562,23.980546951293945,2500600
2021-07-21,24.3700008392334,24.639999389648438,24.229999542236328,24.350000381469727,24.21925926208496,1951400
2021-07-22,24.31999969482422,24.399999618530273,23.920000076293945,24.049999237060547,23.920867919921875,2808600
2021-07-23,24.239999771118164,24.290000915527344,23.969999313354492,24.139999389648438,24.01038360595703,1017900
2021-07-26,24.1299991607666,24.420000076293945,24.020000457763672,24.399999618530273,24.26898956298828,2099200
2021-07-27,24.229999542236328,24.3799991607666,23.8799991607666,24.1299991607666,24.000438690185547,2898400
2021-07-28,24.299999237060547,24.3799991607666,23.670000076293945,24.049999237060547,23.920867919921875,2379800
2021-07-29,24.200000762939453,24.479999542236328,23.559999465942383,23.639999389648438,23.51306915283203,3268200
2021-07-30,23.649999618530273,23.950000762939453,23.510000228881836,23.690000534057617,23.562801361083984,2031400
2021-08-02,23.770000457763672,24.350000381469727,23.59000015258789,23.6299991607666,23.503124237060547,4990800
2021-08-03,23.760000228881836,23.760000228881836,23.1299991607666,23.540000915527344,23.413606643676758,2990000
2021-08-04,23.34000015258789,23.43000030517578,23.049999237060547,23.100000381469727,22.975969314575195,4760000
2021-08-05,23.229999542236328,23.440000534057617,23.0,23.1200008392334,22.99586296081543,1972200
2021-08-06,23.329999923706055,23.459999084472656,23.049999237060547,23.18000030517578,23.055540084838867,3464300
2021-08-09,23.15999984741211,23.18000030517578,22.829999923706055,22.940000534057617,22.816829681396484,5859100
2021-08-10,22.920000076293945,23.25,22.829999923706055,23.219999313354492,23.09532356262207,4360900
2021-08-11,23.260000228881836,23.440000534057617,23.010000228881836,23.43000030517578,23.304197311401367,2029600
2021-08-12,23.360000610351562,23.459999084472656,23.010000228881836,23.15999984741211,23.035648345947266,4184400
2021-08-13,23.1299991607666,23.31999969482422,22.93000030517578,23.010000228881836,22.88645362854004,1519500
2021-08-16,22.90999984741211,23.040000915527344,22.700000762939453,22.920000076293945,22.79693603515625,2417600
2021-08-17,22.68000030517578,22.940000534057617,22.610000610351562,22.81999969482422,22.697471618652344,2393100
2021-08-18,22.6299991607666,22.709999084472656,22.280000686645508,22.389999389648438,22.328489303588867,6950000
2021-08-19,22.190000534057617,22.600000381469727,22.139999389648438,22.5,22.438186645507812,3695100
2021-08-20,22.440000534057617,22.549999237060547,22.31999969482422,22.5,22.438186645507812,2956700
2021-08-23,22.700000762939453,22.790000915527344,22.510000228881836,22.59000015258789,22.52794075012207,7433600
2021-08-24,22.709999084472656,22.770000457763672,21.790000915527344,21.799999237060547,21.740110397338867,13414200
2021-08-25,21.799999237060547,22.030000686645508,21.469999313354492,21.940000534057617,21.87972640991211,10248600
2021-08-26,21.93000030517578,22.0,21.200000762939453,21.239999771118164,21.18164825439453,6678200
2021-08-27,21.280000686645508,21.719999313354492,21.209999084472656,21.670000076293945,21.6104679107666,2478100
2021-08-30,21.68000030517578,21.770000457763672,21.31999969482422,21.3799991607666,21.32126235961914,2753700
2021-08-31,21.290000915527344,21.6200008392334,21.25,21.459999084472656,21.401042938232422,2341400
2021-09-01,21.6200008392334,21.719999313354492,21.1200008392334,21.549999237060547,21.49079704284668,4032200
2021-09-02,21.610000610351562,21.729999542236328,21.049999237060547,21.209999084472656,21.151729583740234,4183100
2021-09-03,21.139999389648438,21.200000762939453,20.8700008392334,20.979999542236328,20.92236328125,3812500
2021-09-07,20.84000015258789,21.049999237060547,20.579999923706055,20.610000610351562,20.553380966186523,3233600
2021-09-08,20.649999618530273,20.899999618530273,20.610000610351562,20.84000015258789,20.782747268676758,4023300
2021-09-09,20.790000915527344,20.8799991607666,20.280000686645508,20.280000686645508,20.224287033081055,3247400
2021-09-10,20.299999237060547,20.309999465942383,19.809999465942383,19.889999389648438,19.835357666015625,4804300
2021-09-13,20.09000015258789,20.540000915527344,19.940000534057617,20.309999465942383,20.25420379638672,3868900
2021-09-14,20.399999618530273,20.440000534057617,19.829999923706055,19.959999084472656,19.90516471862793,3089400
2021-09-15,20.0,20.309999465942383,19.93000030517578,20.290000915527344,20.2342586517334,2515600
2021-09-16,20.3799991607666,20.420000076293945,20.049999237060547,20.079999923706055,20.02483558654785,2780200
2021-09-17,19.8700008392334,20.170000076293945,19.860000610351562,19.989999771118164,19.935083389282227,5658400
2021-09-20,19.559999465942383,19.65999984741211,19.170000076293945,19.469999313354492,19.41651153564453,4058100
2021-09-21,19.600000381469727,19.600000381469727,19.1299991607666,19.299999237060547,19.246976852416992,4211300
2021-09-22,19.489999771118164,19.65999984741211,19.450000762939453,19.530000686645508,19.476346969604492,2718200
2021-09-23,19.719999313354492,20.030000686645508,19.610000610351562,19.920000076293945,19.86527442932129,3280400
2021-09-24,19.829999923706055,19.989999771118164,19.700000762939453,19.719999313354492,19.665822982788086,2471900
2021-09-27,19.8799991607666,20.010000228881836,19.790000915527344,19.84000015258789,19.78549575805664,1710800
2021-09-28,19.860000610351562,20.030000686645508,19.420000076293945,19.450000762939453,19.39656639099121,4684700
2021-09-29,19.549999237060547,19.6299991607666,19.25,19.3799991607666,19.326757431030273,3173800
2021-09-30,19.420000076293945,19.440000534057617,19.170000076293945,19.190000534057617,19.13728141784668,5574100
2021-10-01,19.34000015258789,19.6200008392334,19.170000076293945,19.450000762939453,19.39656639099121,3142900
2021-10-04,19.360000610351562,19.649999618530273,19.360000610351562,19.469999313354492,19.41651153564453,2849400
2021-10-05,19.549999237060547,19.610000610351562,19.270000457763672,19.420000076293945,19.366649627685547,3832300
2021-10-06,19.079999923706055,19.270000457763672,18.760000228881836,19.200000762939453,19.147253036499023,3551800
2021-10-07,19.3799991607666,19.6299991607666,19.280000686645508,19.459999084472656,19.406538009643555,3754700
2021-10-08,19.520000457763672,19.75,19.450000762939453,19.559999465942383,19.506263732910156,2172000
2021-10-11,19.600000381469727,19.690000534057617,19.459999084472656,19.649999618530273,19.59601593017578,4298500
2021-10-12,19.690000534057617,20.040000915527344,19.59000015258789,19.6299991607666,19.57607078552246,5633100
2021-10-13,19.6299991607666,19.700000762939453,19.200000762939453,19.31999969482422,19.266923904418945,2484400
2021-10-14,19.459999084472656,19.760000228881836,19.3799991607666,19.68000030517578,19.625934600830078,3782800
2021-10-15,19.81999969482422,19.959999084472656,19.739999771118164,19.770000457763672,19.715686798095703,2063700
2021-10-18,19.670000076293945,19.770000457763672,19.520000457763672,19.760000228881836,19.70571517944336,3669000
2021-10-19,19.84000015258789,19.90999984741211,19.6299991607666,19.899999618530273,19.84532928466797,1658100
2021-10-20,19.850000381469727,20.110000610351562,19.770000457763672,20.059999465942383,20.00489044189453,2442300
2021-10-21,20.06999969482422,20.09000015258789,19.690000534057617,19.75,19.695741653442383,1936500
2021-10-22,19.739999771118164,19.809999465942383,19.639999389648438,19.670000076293945,19.6159610748291,1619000
2021-10-25,19.799999237060547,19.799999237060547,19.479999542236328,19.600000381469727,19.546154022216797,5581100
2021-10-26,19.690000534057617,19.690000534057617,19.3700008392334,19.399999618530273,19.346702575683594,3608400
2021-10-27,19.3700008392334,19.530000686645508,19.139999389648438,19.420000076293945,19.366649627685547,5040500
2021-10-28,19.389999389648438,20.950000762939453,19.389999389648438,20.690000534057617,20.633159637451172,7709800
2021-10-29,20.700000762939453,20.790000915527344,20.15999984741211,20.25,20.194368362426758,3321800
2021-11-01,20.350000381469727,21.239999771118164,20.260000228881836,21.15999984741211,21.10186767578125,3349200
2021-11-02,21.25,21.25,20.8700008392334,20.93000030517578,20.872501373291016,3076400
2021-11-03,20.829999923706055,21.18000030517578,20.780000686645508,20.93000030517578,20.872501373291016,4097300
2021-11-04,20.969999313354492,21.209999084472656,20.639999389648438,20.829999923706055,20.772775650024414,2259000
2021-11-05,21.15999984741211,21.40999984741211,21.040000915527344,21.34000015258789,21.281373977661133,3332200
2021-11-08,21.440000534057617,21.540000915527344,20.649999618530273,20.81999969482422,20.762802124023438,4302500
2021-11-09,20.790000915527344,21.219999313354492,20.790000915527344,21.09000015258789,21.032060623168945,7537300
2021-11-10,20.979999542236328,21.729999542236328,20.920000076293945,21.170000076293945,21.111841201782227,9339000
2021-11-11,21.15999984741211,21.43000030517578,20.8799991607666,21.06999969482422,21.012115478515625,4128100
2021-11-12,21.15999984741211,21.15999984741211,20.8799991607666,21.09000015258789,21.032060623168945,3961900
2021-11-15,21.170000076293945,21.709999084472656,21.149999618530273,21.649999618530273,21.59052276611328,3468300
2021-11-16,21.690000534057617,21.959999084472656,21.540000915527344,21.84000015258789,21.780000686645508,2869800
2021-11-17,21.700000762939453,21.940000534057617,21.56999969482422,21.90999984741211,21.90999984741211,2253400
2021-11-18,22.06999969482422,22.09000015258789,21.09000015258789,21.170000076293945,21.170000076293945,2233500
2021-11-19,21.100000381469727,21.1299991607666,20.899999618530273,20.959999084472656,20.959999084472656,1419700
2021-11-22,20.959999084472656,21.350000381469727,20.899999618530273,21.170000076293945,21.170000076293945,2782200
2021-11-23,21.209999084472656,21.420000076293945,21.1299991607666,21.399999618530273,21.399999618530273,3299600
2021-11-24,21.290000915527344,21.3700008392334,21.059999465942383,21.09000015258789,21.09000015258789,3781900
2021-11-26,20.530000686645508,20.56999969482422,20.170000076293945,20.299999237060547,20.299999237060547,1931800
2021-11-29,20.6200008392334,20.6200008392334,20.059999465942383,20.18000030517578,20.18000030517578,3353800
2021-11-30,19.790000915527344,19.90999984741211,18.899999618530273,19.15999984741211,19.15999984741211,5431000
2021-12-01,19.399999618530273,19.670000076293945,19.139999389648438,19.149999618530273,19.149999618530273,4551200
2021-12-02,19.260000228881836,20.059999465942383,19.110000610351562,19.8700008392334,19.8700008392334,3251600
2021-12-03,19.989999771118164,20.09000015258789,19.56999969482422,19.75,19.75,2403900