Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,12.8100004196167,12.899999618530273,12.670000076293945,12.710000038146973,12.521133422851562,921800
2020-07-27,12.720000267028809,12.90999984741211,12.649999618530273,12.880000114440918,12.688607215881348,1119400
2020-07-28,12.770000457763672,12.819999694824219,12.569999694824219,12.710000038146973,12.521133422851562,1208400
2020-07-29,12.819999694824219,12.949999809265137,12.760000228881836,12.869999885559082,12.678754806518555,1405200
2020-07-30,12.75,12.970000267028809,12.630000114440918,12.899999618530273,12.708309173583984,1148000
2020-07-31,12.850000381469727,12.920000076293945,12.600000381469727,12.720000267028809,12.530984878540039,1647700
2020-08-03,12.779999732971191,13.039999961853027,12.670000076293945,13.0,12.80682373046875,1944900
2020-08-04,12.979999542236328,13.40999984741211,12.640000343322754,13.390000343322754,13.191028594970703,1602300
2020-08-05,13.40999984741211,13.510000228881836,13.1899995803833,13.289999961853027,13.092514038085938,1918100
2020-08-06,13.149999618530273,13.600000381469727,13.020000457763672,13.510000228881836,13.309246063232422,2483000
2020-08-07,13.4399995803833,14.359999656677246,13.34000015258789,14.34000015258789,14.126911163330078,2532300
2020-08-10,14.34000015258789,14.970000267028809,14.34000015258789,14.84000015258789,14.619481086730957,4597900
2020-08-11,14.850000381469727,15.329999923706055,14.819999694824219,14.890000343322754,14.668739318847656,3044600
2020-08-12,15.100000381469727,15.40999984741211,15.050000190734863,15.170000076293945,14.944578170776367,3880000
2020-08-13,15.210000038146973,15.420000076293945,15.15999984741211,15.289999961853027,15.06279468536377,2111100
2020-08-14,15.3100004196167,15.460000038146973,15.199999809265137,15.329999923706055,15.102200508117676,1806100
2020-08-17,15.329999923706055,15.390000343322754,15.029999732971191,15.119999885559082,14.895319938659668,2019600
2020-08-18,14.890000343322754,15.270000457763672,14.829999923706055,15.180000305175781,14.954429626464844,2077500
2020-08-19,15.220000267028809,15.40999984741211,15.199999809265137,15.220000267028809,14.99383544921875,1805700
2020-08-20,15.039999961853027,15.279999732971191,15.010000228881836,15.140000343322754,14.915023803710938,1923700
2020-08-21,15.170000076293945,15.170000076293945,14.569999694824219,14.609999656677246,14.392898559570312,2293100
2020-08-24,14.850000381469727,14.880000114440918,14.739999771118164,14.869999885559082,14.649035453796387,1903400
2020-08-25,14.960000038146973,15.010000228881836,14.819999694824219,14.989999771118164,14.767252922058105,1414900
2020-08-26,15.050000190734863,15.149999618530273,14.880000114440918,15.0,14.777103424072266,1513500
2020-08-27,15.079999923706055,15.15999984741211,14.899999618530273,15.0600004196167,14.836213111877441,1175600
2020-08-28,15.149999618530273,15.279999732971191,14.949999809265137,15.260000228881836,15.03324031829834,1374800
2020-08-31,15.319999694824219,15.430000305175781,15.109999656677246,15.119999885559082,14.895319938659668,2079900
2020-09-01,15.109999656677246,15.300000190734863,14.960000038146973,15.180000305175781,14.954429626464844,1553100
2020-09-02,15.1899995803833,15.279999732971191,14.989999771118164,15.239999771118164,15.013537406921387,2486300
2020-09-03,15.270000457763672,15.449999809265137,15.050000190734863,15.210000038146973,14.983983993530273,2973200
2020-09-04,15.260000228881836,15.390000343322754,14.65999984741211,14.949999809265137,14.7278470993042,2423100
2020-09-08,14.850000381469727,14.899999618530273,14.619999885559082,14.640000343322754,14.422454833984375,1935100
2020-09-09,14.770000457763672,15.170000076293945,14.6899995803833,15.119999885559082,14.895319938659668,1965300
2020-09-10,15.09000015258789,15.229999542236328,14.829999923706055,14.84000015258789,14.619481086730957,1961100
2020-09-11,14.970000267028809,15.210000038146973,14.880000114440918,15.0600004196167,14.836213111877441,1964400
2020-09-14,15.170000076293945,15.369999885559082,15.140000343322754,15.3100004196167,15.082498550415039,2204200
2020-09-15,15.270000457763672,15.359999656677246,15.1899995803833,15.319999694824219,15.191575050354004,1630500
2020-09-16,15.399999618530273,15.399999618530273,15.079999923706055,15.109999656677246,14.983335494995117,2612400
2020-09-17,14.920000076293945,15.25,14.859999656677246,15.210000038146973,15.082497596740723,3641700
2020-09-18,14.979999542236328,15.899999618530273,14.899999618530273,15.640000343322754,15.508893013000488,8038400
2020-09-21,15.420000076293945,15.59000015258789,14.369999885559082,14.569999694824219,14.447861671447754,5159000
2020-09-22,14.670000076293945,14.8100004196167,14.470000267028809,14.739999771118164,14.616436958312988,2804000
2020-09-23,14.680000305175781,14.880000114440918,14.15999984741211,14.239999771118164,14.12062931060791,2924100
2020-09-24,14.289999961853027,14.329999923706055,13.960000038146973,14.020000457763672,13.902473449707031,1880200
2020-09-25,13.9399995803833,14.119999885559082,13.84000015258789,14.100000381469727,13.981802940368652,3076600
2020-09-28,14.350000381469727,14.550000190734863,14.170000076293945,14.34000015258789,14.2197904586792,2655400
2020-09-29,14.109999656677246,14.239999771118164,13.779999732971191,13.890000343322754,13.773563385009766,1632300
2020-09-30,13.970000267028809,14.149999618530273,13.899999618530273,14.020000457763672,13.902473449707031,2481900
2020-10-01,14.039999961853027,14.229999542236328,13.970000267028809,14.180000305175781,14.061131477355957,1607700
2020-10-02,14.010000228881836,14.319999694824219,13.890000343322754,14.220000267028809,14.10079574584961,1487900
2020-10-05,14.270000457763672,14.430000305175781,14.140000343322754,14.34000015258789,14.2197904586792,2590200
2020-10-06,14.40999984741211,14.699999809265137,14.130000114440918,14.319999694824219,14.199957847595215,2428400
2020-10-07,14.619999885559082,14.619999885559082,14.229999542236328,14.229999542236328,14.110713005065918,1893400
2020-10-08,14.270000457763672,14.449999809265137,14.039999961853027,14.4399995803833,14.318951606750488,2232500
2020-10-09,14.569999694824219,14.569999694824219,14.220000267028809,14.25,14.130545616149902,1832300
2020-10-12,14.359999656677246,14.539999961853027,14.130000114440918,14.210000038146973,14.090879440307617,1603800
2020-10-13,14.079999923706055,14.34000015258789,13.90999984741211,14.3100004196167,14.190042495727539,1948000
2020-10-14,14.369999885559082,14.600000381469727,14.130000114440918,14.180000305175781,14.061131477355957,1430600
2020-10-15,14.0600004196167,14.130000114440918,13.800000190734863,13.970000267028809,13.852892875671387,1713000
2020-10-16,14.050000190734863,14.229999542236328,13.920000076293945,14.0600004196167,13.942137718200684,974900
2020-10-19,13.970000267028809,14.100000381469727,13.609999656677246,13.770000457763672,13.654568672180176,1439500
2020-10-20,13.850000381469727,13.979999542236328,13.75,13.850000381469727,13.733899116516113,1350500
2020-10-21,13.789999961853027,14.010000228881836,13.760000228881836,13.949999809265137,13.833059310913086,1392000
2020-10-22,13.960000038146973,14.09000015258789,13.779999732971191,13.920000076293945,13.803311347961426,1258900
2020-10-23,13.989999771118164,14.539999961853027,13.729999542236328,13.979999542236328,13.862808227539062,1325400
2020-10-26,13.779999732971191,13.869999885559082,13.470000267028809,13.649999618530273,13.535573959350586,1829200
2020-10-27,13.630000114440918,13.739999771118164,13.399999618530273,13.430000305175781,13.317419052124023,1482200
2020-10-28,13.180000305175781,13.289999961853027,12.949999809265137,12.970000267028809,12.861275672912598,2628500
2020-10-29,12.920000076293945,13.25,12.789999961853027,13.09000015258789,12.980269432067871,1399900
2020-10-30,13.069999694824219,13.180000305175781,12.869999885559082,13.130000114440918,13.019933700561523,1856200
2020-11-02,13.3100004196167,13.4399995803833,13.069999694824219,13.289999961853027,13.17859172821045,1757600
2020-11-03,13.539999961853027,13.65999984741211,13.40999984741211,13.5,13.386832237243652,1208600
2020-11-04,13.489999771118164,13.710000038146973,13.319999694824219,13.539999961853027,13.426496505737305,1769400
2020-11-05,13.720000267028809,14.119999885559082,13.279999732971191,14.0,13.882640838623047,1640200
2020-11-06,15.670000076293945,15.90999984741211,14.789999961853027,15.15999984741211,15.032917022705078,2931700
2020-11-09,15.930000305175781,16.489999771118164,15.640000343322754,15.670000076293945,15.538640975952148,4351400
2020-11-10,15.720000267028809,16.3700008392334,15.720000267028809,16.270000457763672,16.13361167907715,4164700
2020-11-11,16.299999237060547,17.209999084472656,16.260000228881836,17.200000762939453,17.055816650390625,5795100
2020-11-12,17.079999923706055,17.18000030517578,16.229999542236328,16.389999389648438,16.25260353088379,2870600
2020-11-13,16.469999313354492,17.030000686645508,16.34000015258789,16.979999542236328,16.83765983581543,2040000
2020-11-16,17.790000915527344,18.149999618530273,17.149999618530273,17.389999389648438,17.244220733642578,2095100
2020-11-17,17.270000457763672,17.84000015258789,17.25,17.68000030517578,17.53179168701172,2312500
2020-11-18,17.600000381469727,17.959999084472656,17.5,17.549999237060547,17.402881622314453,1883200
2020-11-19,17.520000457763672,17.700000762939453,17.399999618530273,17.549999237060547,17.402881622314453,1950800
2020-11-20,17.530000686645508,17.600000381469727,17.25,17.520000457763672,17.37313461303711,1828900
2020-11-23,17.690000534057617,18.0,17.549999237060547,17.899999618530273,17.74994659423828,1554900
2020-11-24,18.059999465942383,18.270000457763672,17.809999465942383,18.170000076293945,18.017683029174805,2591300
2020-11-25,18.219999313354492,18.270000457763672,17.790000915527344,18.0,17.849109649658203,2540500
2020-11-27,17.989999771118164,18.010000228881836,17.65999984741211,17.709999084472656,17.561540603637695,1141700
2020-11-30,17.700000762939453,17.920000076293945,17.59000015258789,17.649999618530273,17.502042770385742,7736400
2020-12-01,17.700000762939453,18.209999084472656,17.700000762939453,18.06999969482422,17.918521881103516,6509300
2020-12-02,18.0,18.459999084472656,17.739999771118164,18.389999389648438,18.23583984375,2754100
2020-12-03,18.329999923706055,18.600000381469727,18.219999313354492,18.56999969482422,18.414331436157227,2157700
2020-12-04,18.6299991607666,18.700000762939453,18.40999984741211,18.68000030517578,18.523408889770508,4480400
2020-12-07,18.520000457763672,18.6299991607666,18.389999389648438,18.5,18.344919204711914,1823700
2020-12-08,18.299999237060547,18.5,18.239999771118164,18.3799991607666,18.225923538208008,4797000
2020-12-09,18.43000030517578,18.469999313354492,18.18000030517578,18.270000457763672,18.11684799194336,3616100
2020-12-10,18.219999313354492,18.549999237060547,18.100000381469727,18.350000381469727,18.196176528930664,3937900
2020-12-11,18.280000686645508,18.399999618530273,17.920000076293945,17.959999084472656,17.8094425201416,2254400
2020-12-14,18.100000381469727,18.100000381469727,17.600000381469727,17.75,17.601205825805664,3148900
2020-12-15,18.0,18.200000762939453,17.8700008392334,18.09000015258789,17.9383544921875,5125400
2020-12-16,18.09000015258789,18.139999389648438,17.65999984741211,17.770000457763672,17.62103843688965,3088100
2020-12-17,17.8799991607666,17.959999084472656,17.469999313354492,17.709999084472656,17.561540603637695,2365900
2020-12-18,17.469999313354492,17.729999542236328,17.270000457763672,17.350000381469727,17.204557418823242,5936300
2020-12-21,17.18000030517578,17.709999084472656,17.149999618530273,17.649999618530273,17.502042770385742,3910100
2020-12-22,17.549999237060547,17.809999465942383,17.469999313354492,17.639999389648438,17.49212646484375,3627600
2020-12-23,17.649999618530273,17.81999969482422,17.6200008392334,17.68000030517578,17.53179168701172,3008300
2020-12-24,17.81999969482422,17.940000534057617,17.739999771118164,17.81999969482422,17.670618057250977,1100000
2020-12-28,17.93000030517578,18.309999465942383,17.899999618530273,18.18000030517578,18.027599334716797,1674700
2020-12-29,18.1299991607666,18.229999542236328,17.950000762939453,18.020000457763672,17.868942260742188,1198300
2020-12-30,18.020000457763672,18.290000915527344,17.950000762939453,18.030000686645508,17.87885856628418,1373500
2020-12-31,17.979999542236328,18.100000381469727,17.760000228881836,17.969999313354492,17.819360733032227,1822300
2021-01-04,18.040000915527344,18.299999237060547,17.75,18.15999984741211,18.007766723632812,3037700
2021-01-05,18.040000915527344,18.420000076293945,18.0,18.280000686645508,18.12676429748535,1844400
2021-01-06,18.420000076293945,19.43000030517578,18.219999313354492,19.25,19.08863067626953,3218600
2021-01-07,19.280000686645508,19.309999465942383,18.729999542236328,18.739999771118164,18.582904815673828,2406400
2021-01-08,18.770000457763672,18.90999984741211,18.3799991607666,18.6299991607666,18.473827362060547,1920300
2021-01-11,18.3700008392334,18.809999465942383,18.299999237060547,18.65999984741211,18.503576278686523,1465900
2021-01-12,18.610000610351562,18.739999771118164,18.34000015258789,18.399999618530273,18.245756149291992,1906000
2021-01-13,18.3700008392334,18.600000381469727,18.260000228881836,18.280000686645508,18.12676429748535,2430000
2021-01-14,18.350000381469727,18.889999389648438,18.350000381469727,18.690000534057617,18.5333251953125,1938500
2021-01-15,18.6299991607666,18.739999771118164,18.399999618530273,18.700000762939453,18.543241500854492,2016500
2021-01-19,18.790000915527344,18.850000381469727,18.520000457763672,18.75,18.59282112121582,2535800
2021-01-20,18.84000015258789,19.18000030517578,18.799999237060547,19.110000610351562,18.949804306030273,2357800
2021-01-21,19.06999969482422,19.450000762939453,19.020000457763672,19.209999084472656,19.048965454101562,1620900
2021-01-22,19.1200008392334,19.190000534057617,18.559999465942383,18.56999969482422,18.414331436157227,2832800
2021-01-25,18.420000076293945,18.860000610351562,18.290000915527344,18.75,18.59282112121582,2912000
2021-01-26,18.940000534057617,19.18000030517578,18.559999465942383,19.139999389648438,18.97955322265625,1743100
2021-01-27,19.420000076293945,20.049999237060547,19.170000076293945,19.579999923706055,19.415864944458008,5110200
2021-01-28,19.719999313354492,19.809999465942383,19.229999542236328,19.510000228881836,19.346450805664062,3810300
2021-01-29,19.489999771118164,19.93000030517578,19.389999389648438,19.399999618530273,19.23737335205078,3120700
2021-02-01,19.329999923706055,19.5,18.719999313354492,19.3700008392334,19.207626342773438,2304600
2021-02-02,19.520000457763672,20.0,19.40999984741211,19.790000915527344,19.624103546142578,2720900
2021-02-03,19.6200008392334,19.940000534057617,19.59000015258789,19.84000015258789,19.67368507385254,1751300
2021-02-04,19.93000030517578,20.889999389648438,19.84000015258789,20.299999237060547,20.12982749938965,3696900
2021-02-05,21.989999771118164,22.25,21.079999923706055,21.219999313354492,21.042116165161133,7117900
2021-02-08,21.270000457763672,21.81999969482422,21.270000457763672,21.700000762939453,21.518095016479492,3931200
2021-02-09,21.889999389648438,22.3799991607666,21.75,22.18000030517578,21.994070053100586,3659800
2021-02-10,22.299999237060547,22.889999389648438,22.200000762939453,22.6200008392334,22.430381774902344,3886200
2021-02-11,22.600000381469727,23.079999923706055,22.5,23.040000915527344,22.846860885620117,2715800
2021-02-12,23.860000610351562,24.059999465942383,23.3799991607666,23.719999313354492,23.52115821838379,4494000
2021-02-16,23.610000610351562,23.860000610351562,23.440000534057617,23.790000915527344,23.590574264526367,4886000
2021-02-17,24.040000915527344,24.219999313354492,23.079999923706055,23.18000030517578,22.985685348510742,3998800
2021-02-18,23.15999984741211,23.25,22.6200008392334,22.649999618530273,22.460128784179688,4511900
2021-02-19,22.670000076293945,22.81999969482422,22.43000030517578,22.5,22.311386108398438,5040500
2021-02-22,22.479999542236328,23.610000610351562,22.290000915527344,23.360000610351562,23.1641788482666,7168500
2021-02-23,23.200000762939453,23.610000610351562,23.0,23.43000030517578,23.233591079711914,4076200
2021-02-24,23.3799991607666,24.149999618530273,23.06999969482422,23.809999465942383,23.61040496826172,5901000
2021-02-25,23.780000686645508,24.09000015258789,23.200000762939453,23.209999084472656,23.015432357788086,2645600
2021-02-26,23.239999771118164,23.760000228881836,23.100000381469727,23.450000762939453,23.2534236907959,4359100
2021-03-01,23.799999237060547,24.5,23.6299991607666,24.360000610351562,24.15579605102539,3774800
2021-03-02,24.34000015258789,24.3799991607666,23.610000610351562,23.639999389648438,23.441829681396484,3991000
2021-03-03,23.639999389648438,24.18000030517578,23.559999465942383,23.790000915527344,23.590574264526367,3145600
2021-03-04,23.739999771118164,24.020000457763672,23.139999389648438,23.530000686645508,23.332754135131836,4400000
2021-03-05,25.059999465942383,25.059999465942383,23.309999465942383,24.3700008392334,24.165712356567383,5979100
2021-03-08,25.020000457763672,25.020000457763672,23.950000762939453,24.239999771118164,24.036800384521484,5290100
2021-03-09,24.399999618530273,25.579999923706055,24.280000686645508,24.850000381469727,24.641687393188477,7223000
2021-03-10,25.059999465942383,25.65999984741211,24.59000015258789,25.520000457763672,25.30607032775879,4632100
2021-03-11,25.479999542236328,25.850000381469727,25.290000915527344,25.729999542236328,25.51430892944336,2775400
2021-03-12,25.860000610351562,26.229999542236328,25.5,26.209999084472656,25.990285873413086,3789900
2021-03-15,26.239999771118164,26.239999771118164,25.700000762939453,26.110000610351562,25.89112663269043,3511000
2021-03-16,26.25,26.84000015258789,26.15999984741211,26.479999542236328,26.358976364135742,4250200
2021-03-17,26.440000534057617,26.469999313354492,25.829999923706055,26.350000381469727,26.229570388793945,4596300
2021-03-18,26.489999771118164,27.450000762939453,26.350000381469727,27.149999618530273,27.025915145874023,6585100
2021-03-19,27.059999465942383,27.68000030517578,26.75,27.299999237060547,27.175228118896484,8400800
2021-03-22,27.399999618530273,27.530000686645508,26.5,26.709999084472656,26.58792495727539,3919100
2021-03-23,26.639999389648438,26.719999313354492,25.979999542236328,26.110000610351562,25.99066925048828,4071900
2021-03-24,26.219999313354492,26.43000030517578,25.40999984741211,25.450000762939453,25.33368492126465,3561400
2021-03-25,25.329999923706055,26.31999969482422,25.010000228881836,26.209999084472656,26.0902099609375,3598900
2021-03-26,26.309999465942383,26.420000076293945,25.399999618530273,25.729999542236328,25.612403869628906,5184000
2021-03-29,26.020000457763672,26.030000686645508,24.829999923706055,25.030000686645508,24.915603637695312,4268700
2021-03-30,25.110000610351562,25.829999923706055,24.93000030517578,25.690000534057617,25.572587966918945,3147000
2021-03-31,25.59000015258789,26.100000381469727,25.40999984741211,25.43000030517578,25.31377601623535,4264200
2021-04-01,25.510000228881836,26.06999969482422,25.25,26.059999465942383,25.940895080566406,2708700
2021-04-05,26.139999389648438,26.549999237060547,25.860000610351562,26.420000076293945,26.299251556396484,2947700
2021-04-06,26.219999313354492,26.799999237060547,26.219999313354492,26.559999465942383,26.438610076904297,3106900
2021-04-07,26.520000457763672,26.81999969482422,26.309999465942383,26.420000076293945,26.299251556396484,2262200
2021-04-08,26.170000076293945,26.790000915527344,26.1200008392334,26.719999313354492,26.59787940979004,2209100
2021-04-09,26.829999923706055,26.950000762939453,26.450000762939453,26.68000030517578,26.558063507080078,2209000
2021-04-12,26.969999313354492,26.969999313354492,26.5,26.760000228881836,26.637697219848633,3618500
2021-04-13,26.84000015258789,26.920000076293945,26.06999969482422,26.139999389648438,26.020530700683594,4230000
2021-04-14,26.190000534057617,26.65999984741211,26.18000030517578,26.40999984741211,26.289297103881836,5053500
2021-04-15,26.6200008392334,26.860000610351562,26.350000381469727,26.610000610351562,26.48838233947754,3425100
2021-04-16,26.790000915527344,26.90999984741211,26.559999465942383,26.700000762939453,26.577972412109375,3560400
2021-04-19,26.649999618530273,26.84000015258789,26.389999389648438,26.739999771118164,26.617788314819336,3317800
2021-04-20,26.780000686645508,27.059999465942383,26.149999618530273,26.489999771118164,26.36893081665039,2232700
2021-04-21,26.260000228881836,27.34000015258789,26.010000228881836,27.31999969482422,27.19513702392578,2979900
2021-04-22,27.399999618530273,27.469999313354492,26.850000381469727,26.889999389648438,26.76710319519043,3650800
2021-04-23,27.1299991607666,27.229999542236328,26.68000030517578,26.729999542236328,26.607833862304688,3193800
2021-04-26,26.889999389648438,26.959999084472656,26.56999969482422,26.65999984741211,26.53815460205078,3269600
2021-04-27,26.510000228881836,26.829999923706055,26.450000762939453,26.549999237060547,26.42865562438965,2407400
2021-04-28,26.530000686645508,26.6299991607666,26.020000457763672,26.170000076293945,26.05039405822754,3050300
2021-04-29,26.40999984741211,26.6299991607666,26.15999984741211,26.520000457763672,26.398794174194336,2750300
2021-04-30,26.309999465942383,26.40999984741211,25.959999084472656,26.200000762939453,26.080257415771484,4022400
2021-05-03,26.309999465942383,26.540000915527344,26.1299991607666,26.360000610351562,26.239524841308594,3988300
2021-05-04,26.1200008392334,26.15999984741211,25.219999313354492,25.510000228881836,25.393409729003906,2748200
2021-05-05,25.770000457763672,26.350000381469727,25.510000228881836,26.1200008392334,26.00062370300293,3213200
2021-05-06,26.260000228881836,26.399999618530273,25.670000076293945,26.0,25.88117027282715,2672300
2021-05-07,26.610000610351562,27.700000762939453,26.510000228881836,27.440000534057617,27.314590454101562,4643600
2021-05-10,27.299999237060547,27.969999313354492,27.010000228881836,27.440000534057617,27.314590454101562,4742600
2021-05-11,27.399999618530273,27.65999984741211,26.770000457763672,27.639999389648438,27.513673782348633,3681700
2021-05-12,27.40999984741211,27.559999465942383,26.049999237060547,26.139999389648438,26.020530700683594,3808600
2021-05-13,26.170000076293945,26.790000915527344,25.920000076293945,26.25,26.130027770996094,2498100
2021-05-14,26.43000030517578,26.780000686645508,25.760000228881836,26.700000762939453,26.577972412109375,1778000
2021-05-17,26.969999313354492,27.469999313354492,26.59000015258789,26.90999984741211,26.787012100219727,2734500
2021-05-18,26.889999389648438,27.239999771118164,26.479999542236328,26.479999542236328,26.358976364135742,2916100
2021-05-19,26.06999969482422,26.299999237060547,25.81999969482422,26.010000228881836,25.891124725341797,4021500
2021-05-20,26.15999984741211,27.15999984741211,26.06999969482422,27.049999237060547,26.92637062072754,4844000
2021-05-21,26.65999984741211,27.170000076293945,26.469999313354492,26.489999771118164,26.36893081665039,3284500
2021-05-24,26.68000030517578,26.920000076293945,26.469999313354492,26.84000015258789,26.717330932617188,3107700
2021-05-25,27.030000686645508,27.139999389648438,26.6200008392334,26.639999389648438,26.518245697021484,3586300
2021-05-26,26.790000915527344,27.09000015258789,26.760000228881836,26.780000686645508,26.65760612487793,3887800
2021-05-27,26.829999923706055,27.510000228881836,26.829999923706055,27.100000381469727,26.97614288330078,18351500
2021-05-28,27.209999084472656,27.280000686645508,26.559999465942383,26.989999771118164,26.86664581298828,4046400
2021-06-01,26.59000015258789,26.90999984741211,26.040000915527344,26.510000228881836,26.388839721679688,3740600
2021-06-02,26.559999465942383,26.559999465942383,25.6200008392334,25.90999984741211,25.791582107543945,3354800
2021-06-03,25.420000076293945,25.93000030517578,25.360000610351562,25.889999389648438,25.77167320251465,2884300
2021-06-04,25.920000076293945,26.25,25.8799991607666,26.219999313354492,26.10016441345215,1733400
2021-06-07,26.219999313354492,26.270000457763672,25.6299991607666,25.850000381469727,25.731857299804688,2574400
2021-06-08,25.829999923706055,26.549999237060547,25.729999542236328,26.469999313354492,26.349021911621094,3996100
2021-06-09,26.360000610351562,26.709999084472656,26.270000457763672,26.530000686645508,26.408748626708984,1764700
2021-06-10,26.600000381469727,26.719999313354492,26.420000076293945,26.459999084472656,26.339067459106445,1524300
2021-06-11,26.59000015258789,26.860000610351562,26.020000457763672,26.84000015258789,26.717330932617188,1332700
2021-06-14,26.829999923706055,26.8700008392334,26.190000534057617,26.309999465942383,26.18975257873535,2269200
2021-06-15,26.399999618530273,26.510000228881836,25.950000762939453,26.0,25.88117027282715,1420000
2021-06-16,25.899999618530273,26.030000686645508,25.530000686645508,25.93000030517578,25.811491012573242,1986300
2021-06-17,25.920000076293945,26.010000228881836,25.1299991607666,25.5,25.383455276489258,2287900
2021-06-18,25.25,25.43000030517578,24.940000534057617,25.1299991607666,25.015146255493164,3721300
2021-06-21,25.1299991607666,25.84000015258789,25.040000915527344,25.729999542236328,25.612403869628906,1648400
2021-06-22,25.709999084472656,25.799999237060547,25.190000534057617,25.520000457763672,25.403364181518555,1722000
2021-06-23,25.520000457763672,25.709999084472656,25.229999542236328,25.450000762939453,25.33368492126465,1659000
2021-06-24,25.489999771118164,25.709999084472656,25.389999389648438,25.56999969482422,25.453134536743164,1290600
2021-06-25,25.649999618530273,25.969999313354492,25.610000610351562,25.729999542236328,25.612403869628906,2749500
2021-06-28,25.729999542236328,26.06999969482422,25.420000076293945,25.6200008392334,25.50290870666504,1882100
2021-06-29,25.670000076293945,26.06999969482422,25.549999237060547,25.559999465942383,25.443180084228516,1361900
2021-06-30,25.549999237060547,25.899999618530273,25.450000762939453,25.770000457763672,25.6522216796875,1778100
2021-07-01,25.899999618530273,26.25,25.729999542236328,26.139999389648438,26.020530700683594,1795600
2021-07-02,26.229999542236328,26.229999542236328,25.530000686645508,25.75,25.632312774658203,1602300
2021-07-06,25.829999923706055,25.829999923706055,25.3799991607666,25.540000915527344,25.42327308654785,2393900
2021-07-07,25.530000686645508,25.709999084472656,24.920000076293945,25.350000381469727,25.234142303466797,2653100
2021-07-08,25.100000381469727,25.25,24.690000534057617,24.799999237060547,24.686655044555664,2225000
2021-07-09,25.030000686645508,25.670000076293945,25.020000457763672,25.520000457763672,25.403364181518555,1919400
2021-07-12,25.40999984741211,25.920000076293945,24.899999618530273,25.829999923706055,25.711946487426758,1567900
2021-07-13,25.770000457763672,25.770000457763672,25.209999084472656,25.229999542236328,25.114688873291016,1478100
2021-07-14,25.350000381469727,25.559999465942383,24.950000762939453,25.0,24.885740280151367,1456200
2021-07-15,24.920000076293945,25.25,24.809999465942383,24.90999984741211,24.796152114868164,1483500
2021-07-16,25.040000915527344,25.149999618530273,24.18000030517578,24.219999313354492,24.109304428100586,1474100
2021-07-19,23.889999389648438,24.219999313354492,23.700000762939453,23.8799991607666,23.770858764648438,3828700
2021-07-20,23.899999618530273,24.389999389648438,23.540000915527344,24.31999969482422,24.20884895324707,3475300
2021-07-21,24.450000762939453,24.860000610351562,24.329999923706055,24.610000610351562,24.49752426147461,1637000
2021-07-22,24.579999923706055,24.610000610351562,24.25,24.40999984741211,24.298437118530273,991700
2021-07-23,24.40999984741211,24.780000686645508,24.290000915527344,24.75,24.636882781982422,1737600
2021-07-26,25.459999084472656,25.459999084472656,24.649999618530273,24.799999237060547,24.686655044555664,2276900
2021-07-27,24.65999984741211,24.8700008392334,24.420000076293945,24.719999313354492,24.607019424438477,1223000
2021-07-28,24.899999618530273,25.0,24.489999771118164,24.75,24.636882781982422,1094300
2021-07-29,24.860000610351562,24.950000762939453,24.559999465942383,24.579999923706055,24.467660903930664,1089700
2021-07-30,24.510000228881836,24.790000915527344,24.469999313354492,24.6299991607666,24.517431259155273,1990500
2021-08-02,24.709999084472656,25.020000457763672,24.6299991607666,24.739999771118164,24.626928329467773,2426500
2021-08-03,24.780000686645508,24.809999465942383,23.850000381469727,24.06999969482422,23.959991455078125,1885300
2021-08-04,24.43000030517578,24.65999984741211,24.190000534057617,24.329999923706055,24.21880340576172,2778000
2021-08-05,24.559999465942383,24.940000534057617,24.479999542236328,24.850000381469727,24.736427307128906,2619900
2021-08-06,26.049999237060547,26.420000076293945,24.6200008392334,24.719999313354492,24.607019424438477,5298500
2021-08-09,24.229999542236328,24.579999923706055,23.719999313354492,24.40999984741211,24.298437118530273,2908400
2021-08-10,24.299999237060547,24.450000762939453,24.049999237060547,24.280000686645508,24.16903305053711,1665800
2021-08-11,24.229999542236328,24.31999969482422,23.829999923706055,24.18000030517578,24.069488525390625,2697400
2021-08-12,24.06999969482422,24.1299991607666,23.829999923706055,23.969999313354492,23.86044692993164,1963000
2021-08-13,23.959999084472656,24.059999465942383,23.469999313354492,23.520000457763672,23.412506103515625,1645800
2021-08-16,23.329999923706055,23.670000076293945,23.100000381469727,23.600000381469727,23.49213981628418,2176100
2021-08-17,23.079999923706055,23.489999771118164,22.229999542236328,22.989999771118164,22.88492774963379,3045000
2021-08-18,22.889999389648438,23.020000457763672,22.149999618530273,22.18000030517578,22.078630447387695,3091800
2021-08-19,22.010000228881836,22.25,21.799999237060547,21.8700008392334,21.77004623413086,3018400
2021-08-20,21.81999969482422,22.18000030517578,21.709999084472656,22.100000381469727,21.998994827270508,2547200
2021-08-23,22.190000534057617,22.440000534057617,22.190000534057617,22.3799991607666,22.277713775634766,1346200
2021-08-24,22.360000610351562,22.549999237060547,22.270000457763672,22.31999969482422,22.217988967895508,1556600
2021-08-25,22.520000457763672,22.690000534057617,22.09000015258789,22.579999923706055,22.4768009185791,1568700
2021-08-26,22.510000228881836,22.700000762939453,22.34000015258789,22.360000610351562,22.2578067779541,1559800
2021-08-27,22.450000762939453,22.75,22.3799991607666,22.739999771118164,22.636070251464844,1764100
2021-08-30,22.68000030517578,22.719999313354492,22.34000015258789,22.3700008392334,22.26776123046875,1482700
2021-08-31,22.530000686645508,22.670000076293945,22.309999465942383,22.469999313354492,22.3673038482666,3563900
2021-09-01,22.639999389648438,23.040000915527344,22.5,22.81999969482422,22.7157039642334,2513500
2021-09-02,22.81999969482422,23.09000015258789,22.579999923706055,22.649999618530273,22.546480178833008,1374200
2021-09-03,22.670000076293945,22.739999771118164,22.399999618530273,22.559999465942383,22.456892013549805,1832800
2021-09-07,22.600000381469727,22.670000076293945,22.170000076293945,22.200000762939453,22.098539352416992,1934100
2021-09-08,22.18000030517578,22.290000915527344,21.690000534057617,22.079999923706055,21.97908592224121,2906600
2021-09-09,22.190000534057617,22.40999984741211,22.020000457763672,22.049999237060547,21.949222564697266,2910200
2021-09-10,22.18000030517578,22.290000915527344,21.8700008392334,21.889999389648438,21.789953231811523,1847700
2021-09-13,22.06999969482422,22.1299991607666,21.690000534057617,21.8799991607666,21.779998779296875,2541900
2021-09-14,21.889999389648438,22.239999771118164,21.729999542236328,22.010000228881836,22.010000228881836,3517500
2021-09-15,21.920000076293945,22.049999237060547,21.700000762939453,21.950000762939453,21.950000762939453,2424800
2021-09-16,21.93000030517578,22.649999618530273,21.850000381469727,22.469999313354492,22.469999313354492,2679600
2021-09-17,22.440000534057617,22.59000015258789,22.15999984741211,22.350000381469727,22.350000381469727,4683500
2021-09-20,22.0,22.06999969482422,21.610000610351562,21.860000610351562,21.860000610351562,2476300
2021-09-21,22.079999923706055,22.670000076293945,21.979999542236328,22.209999084472656,22.209999084472656,4714000
2021-09-22,22.59000015258789,23.25,22.549999237060547,23.1200008392334,23.1200008392334,3498600
2021-09-23,23.6299991607666,24.149999618530273,23.520000457763672,24.010000228881836,24.010000228881836,4536100
2021-09-24,23.75,24.5,23.75,24.3700008392334,24.3700008392334,2744000
2021-09-27,24.229999542236328,24.40999984741211,24.049999237060547,24.190000534057617,24.190000534057617,2607300
2021-09-28,24.100000381469727,24.34000015258789,23.860000610351562,23.920000076293945,23.920000076293945,2632900
2021-09-29,23.950000762939453,24.209999084472656,23.770000457763672,23.809999465942383,23.809999465942383,2582400
2021-09-30,23.90999984741211,23.950000762939453,23.3700008392334,23.530000686645508,23.530000686645508,3195000
2021-10-01,23.6299991607666,23.8799991607666,23.43000030517578,23.709999084472656,23.709999084472656,2799400
2021-10-04,23.65999984741211,23.850000381469727,23.280000686645508,23.450000762939453,23.450000762939453,2087300
2021-10-05,23.739999771118164,24.020000457763672,23.5,23.780000686645508,23.780000686645508,2039100
2021-10-06,23.459999084472656,23.809999465942383,23.149999618530273,23.6299991607666,23.6299991607666,2667600
2021-10-07,23.84000015258789,24.200000762939453,23.760000228881836,24.059999465942383,24.059999465942383,1652700
2021-10-08,24.149999618530273,24.510000228881836,24.020000457763672,24.079999923706055,24.079999923706055,1555000
2021-10-11,24.100000381469727,24.280000686645508,23.950000762939453,23.969999313354492,23.969999313354492,921100
2021-10-12,23.90999984741211,24.43000030517578,23.68000030517578,23.8799991607666,23.8799991607666,1992000
2021-10-13,23.889999389648438,24.15999984741211,23.5,23.690000534057617,23.690000534057617,3297500
2021-10-14,23.889999389648438,24.110000610351562,23.739999771118164,24.059999465942383,24.059999465942383,2121100
2021-10-15,24.1299991607666,24.229999542236328,23.8799991607666,23.899999618530273,23.899999618530273,1960500
2021-10-18,23.739999771118164,23.8700008392334,23.540000915527344,23.549999237060547,23.549999237060547,1809800
2021-10-19,23.600000381469727,23.829999923706055,23.579999923706055,23.700000762939453,23.700000762939453,1492400
2021-10-20,23.6200008392334,23.81999969482422,23.540000915527344,23.799999237060547,23.799999237060547,1897200
2021-10-21,23.90999984741211,23.989999771118164,23.65999984741211,23.81999969482422,23.81999969482422,1551300
2021-10-22,23.790000915527344,24.200000762939453,23.790000915527344,24.06999969482422,24.06999969482422,1802500
2021-10-25,24.170000076293945,24.40999984741211,24.049999237060547,24.15999984741211,24.15999984741211,1670000
2021-10-26,24.18000030517578,24.219999313354492,23.84000015258789,23.850000381469727,23.850000381469727,2159600
2021-10-27,23.780000686645508,23.780000686645508,22.719999313354492,22.959999084472656,22.959999084472656,4891400
2021-10-28,23.06999969482422,23.3700008392334,22.81999969482422,23.149999618530273,23.149999618530273,2066600
2021-10-29,22.959999084472656,23.18000030517578,22.75,22.899999618530273,22.899999618530273,3278400
2021-11-01,22.989999771118164,23.530000686645508,22.93000030517578,23.520000457763672,23.520000457763672,5300800
2021-11-02,23.510000228881836,23.6299991607666,23.239999771118164,23.520000457763672,23.520000457763672,2123900
2021-11-03,23.420000076293945,23.540000915527344,23.09000015258789,23.34000015258789,23.34000015258789,3140600
2021-11-04,23.31999969482422,23.5,23.030000686645508,23.469999313354492,23.469999313354492,2385800
2021-11-05,25.8700008392334,25.8700008392334,23.739999771118164,24.3700008392334,24.3700008392334,5487000
2021-11-08,24.450000762939453,24.780000686645508,23.959999084472656,24.049999237060547,24.049999237060547,4247000
2021-11-09,24.030000686645508,24.299999237060547,23.420000076293945,23.729999542236328,23.729999542236328,3485100
2021-11-10,23.700000762939453,23.8799991607666,23.360000610351562,23.5,23.5,2940600
2021-11-11,23.6200008392334,23.8700008392334,23.469999313354492,23.600000381469727,23.600000381469727,2740900
2021-11-12,23.799999237060547,23.899999618530273,23.6299991607666,23.809999465942383,23.809999465942383,2423100
2021-11-15,23.729999542236328,24.0,23.40999984741211,23.459999084472656,23.459999084472656,2208000
2021-11-16,23.489999771118164,23.709999084472656,23.34000015258789,23.6299991607666,23.6299991607666,2413700
2021-11-17,23.510000228881836,23.600000381469727,23.079999923706055,23.399999618530273,23.399999618530273,3199500
2021-11-18,23.459999084472656,23.59000015258789,23.0,23.219999313354492,23.219999313354492,3191000
2021-11-19,23.0,23.110000610351562,22.100000381469727,22.1299991607666,22.1299991607666,4543100
2021-11-22,22.329999923706055,22.719999313354492,21.90999984741211,22.440000534057617,22.440000534057617,5063300
2021-11-23,22.479999542236328,22.59000015258789,22.030000686645508,22.149999618530273,22.149999618530273,3216500
2021-11-24,22.020000457763672,22.06999969482422,21.700000762939453,21.979999542236328,21.979999542236328,3733800
2021-11-26,21.450000762939453,21.649999618530273,21.190000534057617,21.450000762939453,21.450000762939453,2945500
2021-11-29,21.700000762939453,21.979999542236328,21.350000381469727,21.81999969482422,21.81999969482422,5203600
2021-11-30,21.610000610351562,21.93000030517578,21.389999389648438,21.6200008392334,21.6200008392334,20078900
2021-12-01,22.059999465942383,22.149999618530273,21.09000015258789,21.09000015258789,21.09000015258789,4515500
2021-12-02,21.200000762939453,21.790000915527344,21.149999618530273,21.700000762939453,21.700000762939453,3421500
2021-12-03,21.68000030517578,21.780000686645508,21.450000762939453,21.760000228881836,21.760000228881836,2888600