Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,26.040000915527344,26.290000915527344,25.5,25.709999084472656,23.92040252685547,3350200
2020-07-27,25.639999389648438,25.700000762939453,25.110000610351562,25.25,23.49242401123047,4141600
2020-07-28,25.110000610351562,26.06999969482422,25.110000610351562,25.920000076293945,24.115787506103516,4699500
2020-07-29,26.059999465942383,26.219999313354492,25.579999923706055,26.209999084472656,24.385601043701172,5001700
2020-07-30,25.829999923706055,26.549999237060547,25.670000076293945,26.5,24.65541648864746,5192400
2020-07-31,25.829999923706055,26.65999984741211,25.829999923706055,26.6200008392334,24.76706314086914,5851400
2020-08-03,26.670000076293945,26.760000228881836,26.34000015258789,26.520000457763672,24.674022674560547,3289400
2020-08-04,26.43000030517578,27.049999237060547,26.399999618530273,26.850000381469727,24.98105239868164,3806200
2020-08-05,27.020000457763672,27.059999465942383,26.479999542236328,26.610000610351562,24.75775909423828,3197200
2020-08-06,26.40999984741211,26.559999465942383,26.270000457763672,26.5,24.65541648864746,6572000
2020-08-07,26.420000076293945,27.309999465942383,26.420000076293945,27.139999389648438,25.250864028930664,4940700
2020-08-10,27.600000381469727,29.030000686645508,27.5,28.649999618530273,26.65576171875,8966900
2020-08-11,29.0,29.260000228881836,28.229999542236328,28.43000030517578,26.451074600219727,7984100
2020-08-12,28.600000381469727,29.06999969482422,28.25,28.850000381469727,26.841838836669922,5107200
2020-08-13,28.6200008392334,29.200000762939453,28.520000457763672,29.1200008392334,27.09304428100586,7152700
2020-08-14,29.0,29.219999313354492,28.889999389648438,29.049999237060547,27.02791976928711,4047000
2020-08-17,29.030000686645508,29.3799991607666,28.700000762939453,28.799999237060547,26.795318603515625,7927300
2020-08-18,28.729999542236328,28.780000686645508,28.190000534057617,28.34000015258789,26.36733627319336,4538800
2020-08-19,28.100000381469727,28.510000228881836,27.90999984741211,28.34000015258789,26.36733627319336,4253700
2020-08-20,28.190000534057617,28.43000030517578,28.010000228881836,28.020000457763672,26.069612503051758,3633400
2020-08-21,28.06999969482422,28.309999465942383,27.889999389648438,28.040000915527344,26.088218688964844,3869400
2020-08-24,28.100000381469727,28.399999618530273,27.790000915527344,28.3700008392334,26.39525032043457,3185100
2020-08-25,28.40999984741211,28.43000030517578,27.829999923706055,27.920000076293945,25.976573944091797,4605300
2020-08-26,27.729999542236328,27.8799991607666,27.3700008392334,27.68000030517578,25.753280639648438,3276900
2020-08-27,27.790000915527344,28.020000457763672,27.540000915527344,27.649999618530273,25.725364685058594,4396200
2020-08-28,27.68000030517578,27.739999771118164,27.270000457763672,27.719999313354492,25.790496826171875,4268900
2020-08-31,27.739999771118164,27.8700008392334,27.479999542236328,27.6299991607666,25.706758499145508,4849700
2020-09-01,27.549999237060547,27.579999923706055,27.219999313354492,27.43000030517578,25.520681381225586,3314600
2020-09-02,27.450000762939453,28.6200008392334,27.299999237060547,28.479999542236328,26.49759292602539,5157300
2020-09-03,28.579999923706055,28.809999465942383,27.950000762939453,28.280000686645508,26.311513900756836,6223900
2020-09-04,28.260000228881836,28.5,27.639999389648438,28.290000915527344,26.320817947387695,4831200
2020-09-08,28.329999923706055,28.610000610351562,27.850000381469727,28.229999542236328,26.26499366760254,5909800
2020-09-09,28.0,28.649999618530273,27.670000076293945,27.75,26.203617095947266,7302300
2020-09-10,27.610000610351562,27.690000534057617,27.170000076293945,27.280000686645508,25.759807586669922,4554300
2020-09-11,27.469999313354492,27.700000762939453,27.290000915527344,27.530000686645508,25.995878219604492,3840800
2020-09-14,27.690000534057617,28.110000610351562,27.65999984741211,27.920000076293945,26.36414337158203,3891600
2020-09-15,28.079999923706055,28.299999237060547,27.579999923706055,27.719999313354492,26.1752872467041,3732100
2020-09-16,27.700000762939453,28.270000457763672,27.639999389648438,28.010000228881836,26.449127197265625,6347100
2020-09-17,27.790000915527344,28.0,27.360000610351562,27.5,25.967546463012695,6794900
2020-09-18,27.309999465942383,27.459999084472656,26.649999618530273,26.799999237060547,25.306554794311523,10507100
2020-09-21,26.459999084472656,26.610000610351562,25.969999313354492,26.229999542236328,24.7683162689209,7228200
2020-09-22,26.15999984741211,26.440000534057617,26.059999465942383,26.260000228881836,24.796648025512695,6707600
2020-09-23,26.219999313354492,26.420000076293945,25.899999618530273,25.90999984741211,24.466150283813477,3627600
2020-09-24,25.8700008392334,26.200000762939453,25.469999313354492,26.06999969482422,24.61723518371582,3755600
2020-09-25,25.889999389648438,26.59000015258789,25.850000381469727,26.469999313354492,24.994945526123047,4280700
2020-09-28,26.709999084472656,26.969999313354492,26.56999969482422,26.68000030517578,25.1932430267334,3559800
2020-09-29,26.850000381469727,27.389999389648438,26.739999771118164,26.8799991607666,25.382097244262695,5496300
2020-09-30,27.100000381469727,27.450000762939453,27.010000228881836,27.209999084472656,25.693706512451172,6601300
2020-10-01,27.43000030517578,27.65999984741211,27.239999771118164,27.549999237060547,26.014760971069336,3904600
2020-10-02,27.200000762939453,28.420000076293945,27.1200008392334,28.209999084472656,26.637981414794922,5297400
2020-10-05,28.3700008392334,28.600000381469727,28.170000076293945,28.440000534057617,26.855167388916016,3361300
2020-10-06,28.540000915527344,29.139999389648438,28.329999923706055,28.700000762939453,27.100677490234375,4021000
2020-10-07,28.899999618530273,29.010000228881836,28.59000015258789,28.760000228881836,27.157333374023438,2863500
2020-10-08,28.8700008392334,29.18000030517578,28.760000228881836,29.110000610351562,27.487831115722656,3177400
2020-10-09,29.25,29.34000015258789,28.75,28.940000534057617,27.327302932739258,3634900
2020-10-12,28.93000030517578,29.15999984741211,28.899999618530273,28.989999771118164,27.374515533447266,2604400
2020-10-13,28.899999618530273,28.899999618530273,28.18000030517578,28.469999313354492,26.883493423461914,2891000
2020-10-14,28.510000228881836,28.719999313354492,28.229999542236328,28.479999542236328,26.89293670654297,2395100
2020-10-15,28.25,28.68000030517578,28.239999771118164,28.549999237060547,26.959035873413086,3072400
2020-10-16,28.600000381469727,28.709999084472656,28.350000381469727,28.59000015258789,26.996807098388672,3219200
2020-10-19,28.6299991607666,28.700000762939453,27.719999313354492,27.770000457763672,26.222501754760742,4161600
2020-10-20,27.950000762939453,28.200000762939453,27.799999237060547,28.06999969482422,26.50578498840332,3745800
2020-10-21,27.989999771118164,28.190000534057617,27.75,27.899999618530273,26.345256805419922,4018900
2020-10-22,27.829999923706055,28.450000762939453,27.5,28.43000030517578,26.845722198486328,3912200
2020-10-23,28.68000030517578,28.760000228881836,28.280000686645508,28.670000076293945,27.07234764099121,3360700
2020-10-26,28.350000381469727,28.93000030517578,28.280000686645508,28.920000076293945,27.30841827392578,4670800
2020-10-27,28.90999984741211,28.979999542236328,28.520000457763672,28.540000915527344,26.949594497680664,3748800
2020-10-28,27.959999084472656,28.34000015258789,27.25,27.299999237060547,25.7786922454834,5380100
2020-10-29,27.139999389648438,27.959999084472656,26.729999542236328,27.59000015258789,26.052532196044922,3876500
2020-10-30,27.329999923706055,27.719999313354492,27.229999542236328,27.5,25.967546463012695,3975400
2020-11-02,27.760000228881836,28.209999084472656,27.510000228881836,28.110000610351562,26.543554306030273,4025900
2020-11-03,28.469999313354492,28.969999313354492,28.40999984741211,28.84000015258789,27.23287582397461,5571100
2020-11-04,28.56999969482422,28.8700008392334,27.920000076293945,27.920000076293945,26.36414337158203,4065100
2020-11-05,28.209999084472656,28.610000610351562,27.81999969482422,28.059999465942383,26.496339797973633,2807600
2020-11-06,28.059999465942383,28.440000534057617,27.459999084472656,27.610000610351562,26.07141876220703,3371400
2020-11-09,28.559999465942383,29.579999923706055,28.3799991607666,28.75,27.147890090942383,6559900
2020-11-10,28.75,29.809999465942383,28.729999542236328,29.739999771118164,28.082721710205078,6275800
2020-11-11,29.850000381469727,29.959999084472656,29.270000457763672,29.40999984741211,27.7711124420166,3957800
2020-11-12,29.079999923706055,29.420000076293945,28.719999313354492,28.889999389648438,27.280088424682617,5704900
2020-11-13,29.0,30.020000457763672,29.0,29.809999465942383,28.148820877075195,4260000
2020-11-16,30.34000015258789,30.520000457763672,29.969999313354492,30.299999237060547,28.61151695251465,5334100
2020-11-17,30.06999969482422,30.239999771118164,29.399999618530273,29.530000686645508,27.88442611694336,3690600
2020-11-18,29.729999542236328,30.1200008392334,29.239999771118164,29.25,27.620027542114258,3943600
2020-11-19,29.200000762939453,29.360000610351562,28.979999542236328,29.229999542236328,27.60114097595215,3757600
2020-11-20,29.200000762939453,29.469999313354492,29.100000381469727,29.149999618530273,27.52560043334961,3504000
2020-11-23,29.25,30.06999969482422,29.15999984741211,29.989999771118164,28.31879234313965,4245600
2020-11-24,30.309999465942383,30.809999465942383,30.209999084472656,30.68000030517578,28.9703426361084,4997000
2020-11-25,30.549999237060547,30.600000381469727,28.719999313354492,29.389999389648438,27.752225875854492,9237300
2020-11-27,29.450000762939453,29.489999771118164,28.950000762939453,29.110000610351562,27.487831115722656,2645500
2020-11-30,28.770000457763672,29.0,28.3799991607666,28.420000076293945,26.836278915405273,7431800
2020-12-01,28.559999465942383,28.8799991607666,28.270000457763672,28.360000610351562,26.779624938964844,5316800
2020-12-02,28.25,28.6200008392334,27.780000686645508,28.530000686645508,26.94015121459961,5595000
2020-12-03,28.450000762939453,28.639999389648438,28.260000228881836,28.459999084472656,26.87405014038086,3527100
2020-12-04,28.489999771118164,28.75,28.43000030517578,28.610000610351562,27.01569366455078,5082200
2020-12-07,28.5,29.290000915527344,28.479999542236328,28.850000381469727,27.242319107055664,5592400
2020-12-08,28.760000228881836,29.239999771118164,28.690000534057617,29.049999237060547,27.431171417236328,4722400
2020-12-09,28.639999389648438,28.969999313354492,28.559999465942383,28.8799991607666,27.665874481201172,4465600
2020-12-10,28.81999969482422,28.940000534057617,28.079999923706055,28.1200008392334,26.93782615661621,4218700
2020-12-11,27.989999771118164,28.229999542236328,27.950000762939453,28.079999923706055,26.899507522583008,4838400
2020-12-14,28.309999465942383,28.43000030517578,27.559999465942383,27.600000381469727,26.439687728881836,5661300
2020-12-15,27.809999465942383,28.06999969482422,27.31999969482422,27.93000030517578,26.755813598632812,5551800
2020-12-16,28.010000228881836,28.190000534057617,27.290000915527344,27.31999969482422,26.171457290649414,7328500
2020-12-17,27.40999984741211,27.809999465942383,27.350000381469727,27.350000381469727,26.200197219848633,8698100
2020-12-18,27.350000381469727,27.579999923706055,26.739999771118164,26.950000762939453,25.817012786865234,12709200
2020-12-21,26.559999465942383,26.729999542236328,26.149999618530273,26.709999084472656,25.587100982666016,8463800
2020-12-22,26.649999618530273,26.68000030517578,26.229999542236328,26.329999923706055,25.22307777404785,7583900
2020-12-23,26.459999084472656,27.020000457763672,26.3799991607666,26.780000686645508,25.654159545898438,4984200
2020-12-24,26.75,26.920000076293945,26.450000762939453,26.889999389648438,25.759532928466797,1985600
2020-12-28,27.040000915527344,27.389999389648438,26.920000076293945,27.25,26.104400634765625,3770700
2020-12-29,27.329999923706055,27.600000381469727,27.200000762939453,27.299999237060547,26.152297973632812,3599700
2020-12-30,27.219999313354492,27.739999771118164,27.190000534057617,27.59000015258789,26.430105209350586,3618100
2020-12-31,27.559999465942383,28.219999313354492,27.459999084472656,28.200000762939453,27.014461517333984,4228400
2021-01-04,28.280000686645508,28.450000762939453,27.40999984741211,27.579999923706055,26.4205265045166,5958500
2021-01-05,27.549999237060547,27.84000015258789,27.290000915527344,27.610000610351562,26.44926643371582,3981700
2021-01-06,27.93000030517578,28.299999237060547,27.790000915527344,28.110000610351562,26.928245544433594,3764600
2021-01-07,28.270000457763672,28.299999237060547,27.68000030517578,27.739999771118164,26.57379913330078,4331000
2021-01-08,27.809999465942383,27.979999542236328,27.68000030517578,27.809999465942383,26.640857696533203,3418800
2021-01-11,27.68000030517578,27.90999984741211,27.600000381469727,27.770000457763672,26.6025390625,3093400
2021-01-12,27.700000762939453,27.969999313354492,27.440000534057617,27.950000762939453,26.774972915649414,4462100
2021-01-13,27.979999542236328,28.270000457763672,27.889999389648438,28.09000015258789,26.909086227416992,3056100
2021-01-14,28.149999618530273,28.510000228881836,27.850000381469727,28.209999084472656,27.024038314819336,2879900
2021-01-15,28.1299991607666,28.6200008392334,27.989999771118164,28.56999969482422,27.368906021118164,3356200
2021-01-19,28.68000030517578,28.690000534057617,28.1299991607666,28.139999389648438,26.95698356628418,2617600
2021-01-20,28.030000686645508,28.139999389648438,27.81999969482422,27.969999313354492,26.794130325317383,4069700
2021-01-21,27.760000228881836,27.979999542236328,27.469999313354492,27.760000228881836,26.592960357666016,3626600
2021-01-22,27.6200008392334,27.950000762939453,27.530000686645508,27.81999969482422,26.650436401367188,2990600
2021-01-25,27.639999389648438,28.649999618530273,27.549999237060547,28.110000610351562,26.928245544433594,6237400
2021-01-26,28.1200008392334,28.43000030517578,27.84000015258789,28.25,27.062360763549805,3469800
2021-01-27,28.049999237060547,28.440000534057617,27.780000686645508,27.799999237060547,26.631275177001953,6147000
2021-01-28,27.889999389648438,28.610000610351562,27.770000457763672,28.1299991607666,26.947404861450195,3754600
2021-01-29,27.920000076293945,28.1299991607666,27.56999969482422,27.670000076293945,26.506744384765625,5880700
2021-02-01,27.75,28.110000610351562,27.56999969482422,27.950000762939453,26.774972915649414,3274100
2021-02-02,28.049999237060547,28.420000076293945,27.84000015258789,27.84000015258789,26.66959571838379,3257300
2021-02-03,27.75,28.010000228881836,27.65999984741211,27.790000915527344,26.621700286865234,2996200
2021-02-04,27.75,27.93000030517578,27.610000610351562,27.899999618530273,26.727073669433594,3637400
2021-02-05,28.100000381469727,28.229999542236328,27.84000015258789,27.8700008392334,26.698335647583008,3057000
2021-02-08,27.989999771118164,28.15999984741211,27.700000762939453,27.8700008392334,26.698335647583008,3651400
2021-02-09,27.93000030517578,28.040000915527344,27.739999771118164,27.950000762939453,26.774972915649414,2674100
2021-02-10,28.200000762939453,28.360000610351562,27.889999389648438,28.059999465942383,26.880346298217773,3347800
2021-02-11,28.020000457763672,28.110000610351562,27.790000915527344,27.940000534057617,26.765392303466797,2455500
2021-02-12,27.8700008392334,28.139999389648438,27.84000015258789,28.010000228881836,26.832448959350586,2777200
2021-02-16,28.0,28.200000762939453,27.829999923706055,28.010000228881836,26.832448959350586,4097900
2021-02-17,28.040000915527344,28.139999389648438,27.81999969482422,28.06999969482422,26.88992691040039,3095400
2021-02-18,28.18000030517578,28.3799991607666,27.760000228881836,27.770000457763672,26.6025390625,4160700
2021-02-19,27.809999465942383,27.860000610351562,27.579999923706055,27.68000030517578,26.516321182250977,4809700
2021-02-22,27.799999237060547,27.979999542236328,27.350000381469727,27.479999542236328,26.324729919433594,4922100
2021-02-23,27.770000457763672,27.889999389648438,27.43000030517578,27.479999542236328,26.324729919433594,4701300
2021-02-24,27.5,27.690000534057617,27.299999237060547,27.489999771118164,26.33431053161621,4365400
2021-02-25,27.399999618530273,27.65999984741211,26.950000762939453,26.989999771118164,25.855329513549805,5451100
2021-02-26,27.059999465942383,27.06999969482422,26.149999618530273,26.190000534057617,25.088964462280273,9397600
2021-03-01,26.540000915527344,27.299999237060547,26.520000457763672,26.889999389648438,25.759532928466797,5347300
2021-03-02,26.889999389648438,27.31999969482422,26.770000457763672,27.139999389648438,25.999025344848633,4223300
2021-03-03,27.040000915527344,27.600000381469727,26.8700008392334,27.479999542236328,26.324729919433594,5061300
2021-03-04,27.559999465942383,28.06999969482422,27.360000610351562,27.90999984741211,26.736652374267578,7980100
2021-03-05,27.969999313354492,28.360000610351562,27.700000762939453,28.25,27.062360763549805,6099300
2021-03-08,28.399999618530273,28.920000076293945,28.270000457763672,28.309999465942383,27.119836807250977,8932200
2021-03-09,27.670000076293945,27.899999618530273,27.209999084472656,27.280000686645508,26.521928787231445,7907800
2021-03-10,27.219999313354492,27.579999923706055,27.06999969482422,27.459999084472656,26.696924209594727,5511600
2021-03-11,27.350000381469727,27.540000915527344,27.18000030517578,27.209999084472656,26.45387077331543,4542100
2021-03-12,27.3700008392334,27.8700008392334,27.350000381469727,27.709999084472656,26.93997573852539,6049400
2021-03-15,27.81999969482422,28.25,27.770000457763672,28.25,27.4649715423584,4459000
2021-03-16,28.1299991607666,28.469999313354492,27.959999084472656,28.299999237060547,27.513582229614258,7521100
2021-03-17,28.299999237060547,28.459999084472656,28.010000228881836,28.020000457763672,27.241363525390625,5481700
2021-03-18,28.700000762939453,29.860000610351562,28.600000381469727,29.690000534057617,28.864957809448242,14784900
2021-03-19,29.649999618530273,30.0,29.079999923706055,29.59000015258789,28.76773452758789,15130700
2021-03-22,29.469999313354492,29.530000686645508,28.81999969482422,29.06999969482422,28.262184143066406,4794300
2021-03-23,28.959999084472656,29.09000015258789,28.440000534057617,28.56999969482422,27.776079177856445,7494100
2021-03-24,28.40999984741211,28.940000534057617,28.3799991607666,28.420000076293945,27.630247116088867,5880200
2021-03-25,28.600000381469727,28.84000015258789,28.239999771118164,28.729999542236328,27.93163299560547,4805000
2021-03-26,28.799999237060547,29.290000915527344,28.739999771118164,29.270000457763672,28.456628799438477,5060000
2021-03-29,29.170000076293945,29.31999969482422,28.860000610351562,29.059999465942383,28.25246238708496,4835200
2021-03-30,29.020000457763672,29.200000762939453,28.889999389648438,29.06999969482422,28.262184143066406,3972500
2021-03-31,29.030000686645508,29.079999923706055,28.760000228881836,28.84000015258789,28.038576126098633,7358700
2021-04-01,28.899999618530273,28.899999618530273,28.479999542236328,28.770000457763672,27.970521926879883,6332100
2021-04-05,28.81999969482422,29.0,28.700000762939453,28.809999465942383,28.009410858154297,5321100
2021-04-06,28.809999465942383,28.850000381469727,28.549999237060547,28.709999084472656,27.912187576293945,5973100
2021-04-07,28.770000457763672,29.010000228881836,28.770000457763672,29.0,28.194129943847656,4336900
2021-04-08,28.979999542236328,29.020000457763672,28.649999618530273,28.719999313354492,27.92190933227539,3578300
2021-04-09,28.719999313354492,28.8799991607666,28.540000915527344,28.639999389648438,27.844133377075195,4296900
2021-04-12,28.75,28.959999084472656,28.649999618530273,28.729999542236328,27.93163299560547,5401900
2021-04-13,28.5,28.780000686645508,28.420000076293945,28.709999084472656,27.912187576293945,7766600
2021-04-14,28.600000381469727,28.799999237060547,28.600000381469727,28.739999771118164,27.941354751586914,6551300
2021-04-15,28.75,29.049999237060547,28.719999313354492,28.989999771118164,28.18440818786621,8462200
2021-04-16,29.100000381469727,29.299999237060547,28.959999084472656,29.139999389648438,28.330238342285156,7476000
2021-04-19,29.290000915527344,29.309999465942383,28.770000457763672,28.8799991607666,28.077465057373047,4997800
2021-04-20,28.739999771118164,29.100000381469727,28.729999542236328,29.0,28.194129943847656,5521600
2021-04-21,29.030000686645508,29.540000915527344,29.0,29.459999084472656,28.641347885131836,5880900
2021-04-22,29.540000915527344,29.540000915527344,28.940000534057617,28.950000762939453,28.14552116394043,5040800
2021-04-23,29.020000457763672,29.190000534057617,28.860000610351562,29.15999984741211,28.34968376159668,5070700
2021-04-26,29.209999084472656,29.290000915527344,29.09000015258789,29.18000030517578,28.369129180908203,5838200
2021-04-27,29.1200008392334,29.18000030517578,28.860000610351562,28.889999389648438,28.087186813354492,4656000
2021-04-28,28.84000015258789,29.020000457763672,28.799999237060547,29.0,28.194129943847656,4651500
2021-04-29,29.06999969482422,29.299999237060547,29.049999237060547,29.270000457763672,28.456628799438477,5337100
2021-04-30,29.309999465942383,29.3700008392334,28.989999771118164,29.1299991607666,28.32051658630371,5281900
2021-05-03,29.190000534057617,29.459999084472656,29.100000381469727,29.139999389648438,28.330238342285156,4278700
2021-05-04,29.200000762939453,29.270000457763672,28.959999084472656,29.079999923706055,28.271907806396484,3926500
2021-05-05,29.010000228881836,29.079999923706055,28.65999984741211,28.920000076293945,28.11635398864746,7489800
2021-05-06,28.75,28.940000534057617,28.440000534057617,28.84000015258789,28.038576126098633,6139400
2021-05-07,28.68000030517578,29.420000076293945,28.670000076293945,29.25,28.437183380126953,5034600
2021-05-10,29.420000076293945,29.700000762939453,29.34000015258789,29.479999542236328,28.660791397094727,4620200
2021-05-11,29.479999542236328,29.709999084472656,29.170000076293945,29.34000015258789,28.524682998657227,7080900
2021-05-12,29.3700008392334,29.43000030517578,28.600000381469727,28.600000381469727,27.805246353149414,5712800
2021-05-13,28.5,29.190000534057617,28.5,29.040000915527344,28.233020782470703,4394100
2021-05-14,29.200000762939453,29.389999389648438,29.139999389648438,29.260000228881836,28.4469051361084,3000000
2021-05-17,29.290000915527344,29.450000762939453,29.1299991607666,29.15999984741211,28.34968376159668,3953300
2021-05-18,29.299999237060547,29.450000762939453,29.190000534057617,29.329999923706055,28.51495933532715,5142000
2021-05-19,29.280000686645508,29.420000076293945,28.889999389648438,29.3700008392334,28.553848266601562,6679500
2021-05-20,29.350000381469727,29.579999923706055,29.290000915527344,29.34000015258789,28.524682998657227,5401900
2021-05-21,29.389999389648438,29.549999237060547,29.309999465942383,29.5,28.68023681640625,4152400
2021-05-24,29.65999984741211,29.729999542236328,29.43000030517578,29.450000762939453,28.63162612915039,2925900
2021-05-25,29.450000762939453,29.530000686645508,29.100000381469727,29.110000610351562,28.301074981689453,4010000
2021-05-26,29.110000610351562,29.219999313354492,29.0,29.149999618530273,28.339962005615234,3323200
2021-05-27,29.270000457763672,29.280000686645508,29.030000686645508,29.049999237060547,28.242738723754883,6088200
2021-05-28,29.209999084472656,29.260000228881836,28.979999542236328,29.110000610351562,28.301074981689453,3727600
2021-06-01,29.149999618530273,29.25,28.8799991607666,29.0,28.194129943847656,4022800
2021-06-02,29.0,29.100000381469727,28.81999969482422,28.950000762939453,28.14552116394043,4528000
2021-06-03,28.8799991607666,29.15999984741211,28.809999465942383,29.020000457763672,28.21357536315918,4076200
2021-06-04,29.06999969482422,29.100000381469727,28.950000762939453,28.989999771118164,28.18440818786621,3676800
2021-06-07,29.059999465942383,29.15999984741211,29.010000228881836,29.079999923706055,28.271907806396484,3840700
2021-06-08,29.079999923706055,29.149999618530273,28.75,28.899999618530273,28.096908569335938,5936900
2021-06-09,28.479999542236328,29.09000015258789,28.420000076293945,28.989999771118164,28.595027923583984,6790000
2021-06-10,29.079999923706055,29.280000686645508,28.969999313354492,29.079999923706055,28.683801651000977,6032700
2021-06-11,29.110000610351562,29.3700008392334,29.010000228881836,29.329999923706055,28.930395126342773,6016800
2021-06-14,29.329999923706055,29.440000534057617,29.1299991607666,29.260000228881836,28.86134910583496,4833000
2021-06-15,29.200000762939453,29.489999771118164,29.110000610351562,29.299999237060547,28.900802612304688,3232400
2021-06-16,29.3700008392334,29.3799991607666,28.65999984741211,28.68000030517578,28.28925132751465,4524300
2021-06-17,28.6200008392334,28.829999923706055,28.469999313354492,28.600000381469727,28.210342407226562,5129400
2021-06-18,28.440000534057617,28.459999084472656,27.59000015258789,27.610000610351562,27.233829498291016,9834700
2021-06-21,27.729999542236328,28.149999618530273,27.670000076293945,28.1200008392334,27.736881256103516,5373100
2021-06-22,28.1299991607666,28.25,27.979999542236328,27.989999771118164,27.608652114868164,4638600
2021-06-23,27.940000534057617,27.989999771118164,27.719999313354492,27.790000915527344,27.411378860473633,4170300
2021-06-24,27.850000381469727,27.979999542236328,27.719999313354492,27.93000030517578,27.549470901489258,3241600
2021-06-25,27.809999465942383,28.31999969482422,27.809999465942383,28.299999237060547,27.9144287109375,4665200
2021-06-28,28.399999618530273,28.43000030517578,28.15999984741211,28.25,27.865110397338867,3125600
2021-06-29,28.200000762939453,28.350000381469727,27.68000030517578,27.770000457763672,27.39164924621582,3851200
2021-06-30,27.84000015258789,28.030000686645508,27.75,27.969999313354492,27.588924407958984,3990000
2021-07-01,28.059999465942383,28.3700008392334,27.8799991607666,28.260000228881836,27.87497329711914,4416200
2021-07-02,28.229999542236328,28.299999237060547,28.09000015258789,28.25,27.865110397338867,2602100
2021-07-06,28.309999465942383,28.3799991607666,27.709999084472656,28.170000076293945,27.78619956970215,3899200
2021-07-07,28.020000457763672,28.200000762939453,27.8799991607666,28.15999984741211,27.776336669921875,2943600
2021-07-08,28.010000228881836,28.18000030517578,27.90999984741211,28.15999984741211,27.776336669921875,2916500
2021-07-09,28.219999313354492,28.450000762939453,28.1299991607666,28.440000534057617,28.052522659301758,3634600
2021-07-12,28.34000015258789,28.440000534057617,28.1200008392334,28.3700008392334,27.983476638793945,2983000
2021-07-13,28.31999969482422,28.350000381469727,27.899999618530273,27.93000030517578,27.549470901489258,3493800
2021-07-14,27.889999389648438,28.25,27.760000228881836,28.06999969482422,27.68756103515625,3463000
2021-07-15,27.969999313354492,28.280000686645508,27.959999084472656,28.209999084472656,27.825653076171875,4606800
2021-07-16,28.260000228881836,28.739999771118164,28.170000076293945,28.59000015258789,28.200477600097656,4317600
2021-07-19,28.389999389648438,28.600000381469727,27.739999771118164,28.010000228881836,27.628379821777344,5057800
2021-07-20,28.030000686645508,28.479999542236328,27.989999771118164,28.200000762939453,27.815792083740234,4377400
2021-07-21,28.309999465942383,28.459999084472656,28.09000015258789,28.09000015258789,27.707290649414062,3028400
2021-07-22,28.100000381469727,28.18000030517578,27.920000076293945,28.06999969482422,27.68756103515625,2715700
2021-07-23,28.06999969482422,28.329999923706055,28.049999237060547,28.260000228881836,27.87497329711914,2380900
2021-07-26,28.260000228881836,28.459999084472656,28.200000762939453,28.3700008392334,27.983476638793945,2867500
2021-07-27,28.309999465942383,28.81999969482422,28.18000030517578,28.739999771118164,28.348434448242188,4068300
2021-07-28,28.760000228881836,28.860000610351562,28.360000610351562,28.59000015258789,28.200477600097656,4070200
2021-07-29,28.68000030517578,28.719999313354492,28.5,28.59000015258789,28.200477600097656,2945000
2021-07-30,28.6200008392334,28.850000381469727,28.270000457763672,28.3700008392334,27.983476638793945,6734000
2021-08-02,28.450000762939453,28.649999618530273,28.3700008392334,28.459999084472656,28.072248458862305,3487900
2021-08-03,28.489999771118164,28.56999969482422,28.260000228881836,28.559999465942383,28.17088508605957,4424000
2021-08-04,28.43000030517578,28.5,28.149999618530273,28.43000030517578,28.04265785217285,4413400
2021-08-05,28.549999237060547,28.8700008392334,28.5,28.860000610351562,28.466798782348633,4264300
2021-08-06,28.93000030517578,29.469999313354492,28.829999923706055,29.229999542236328,28.831756591796875,5810900
2021-08-09,29.25,29.290000915527344,28.899999618530273,29.040000915527344,28.64434814453125,3706600
2021-08-10,29.06999969482422,29.139999389648438,28.899999618530273,28.90999984741211,28.516117095947266,4580500
2021-08-11,29.0,29.229999542236328,28.899999618530273,29.209999084472656,28.812028884887695,4204600
2021-08-12,29.09000015258789,29.229999542236328,29.030000686645508,29.079999923706055,28.683801651000977,3177100
2021-08-13,29.100000381469727,29.469999313354492,29.020000457763672,29.40999984741211,29.009305953979492,4104700
2021-08-16,29.469999313354492,29.75,29.280000686645508,29.350000381469727,28.950122833251953,3710100
2021-08-17,29.209999084472656,29.360000610351562,29.010000228881836,29.34000015258789,28.94025993347168,3145900
2021-08-18,29.350000381469727,29.360000610351562,29.06999969482422,29.18000030517578,28.782440185546875,3448800
2021-08-19,29.18000030517578,29.559999465942383,29.1200008392334,29.190000534057617,28.79230308532715,4378900
2021-08-20,29.1299991607666,29.780000686645508,28.979999542236328,29.739999771118164,29.334808349609375,9684200
2021-08-23,29.75,29.780000686645508,29.079999923706055,29.190000534057617,28.79230308532715,5384500
2021-08-24,29.260000228881836,29.31999969482422,29.040000915527344,29.229999542236328,28.831756591796875,4295000
2021-08-25,29.110000610351562,29.399999618530273,28.940000534057617,29.219999313354492,28.8218936920166,6640800
2021-08-26,29.190000534057617,29.270000457763672,29.030000686645508,29.06999969482422,28.67393684387207,3563100
2021-08-27,29.079999923706055,29.31999969482422,29.059999465942383,29.219999313354492,28.8218936920166,3645600
2021-08-30,29.25,29.31999969482422,29.1200008392334,29.18000030517578,28.782440185546875,3741500
2021-08-31,29.149999618530273,29.450000762939453,29.06999969482422,29.350000381469727,28.950122833251953,5413600
2021-09-01,29.690000534057617,30.09000015258789,29.579999923706055,30.040000915527344,29.63072395324707,6343800
2021-09-02,30.09000015258789,30.420000076293945,29.989999771118164,30.420000076293945,30.005544662475586,4136000
2021-09-03,30.3799991607666,30.399999618530273,30.06999969482422,30.09000015258789,29.68004035949707,5290800
2021-09-07,30.09000015258789,30.350000381469727,29.940000534057617,30.110000610351562,29.699769973754883,5859800
2021-09-08,30.110000610351562,30.719999313354492,30.030000686645508,30.459999084472656,30.044998168945312,5810100
2021-09-09,30.059999465942383,30.229999542236328,29.760000228881836,29.780000686645508,29.780000686645508,5144300
2021-09-10,29.81999969482422,29.940000534057617,29.600000381469727,29.610000610351562,29.610000610351562,4492600
2021-09-13,29.8799991607666,29.90999984741211,29.479999542236328,29.540000915527344,29.540000915527344,4504900
2021-09-14,29.65999984741211,29.700000762939453,29.290000915527344,29.3799991607666,29.3799991607666,5583200
2021-09-15,29.299999237060547,29.690000534057617,29.280000686645508,29.459999084472656,29.459999084472656,4803700
2021-09-16,29.440000534057617,29.510000228881836,29.059999465942383,29.100000381469727,29.100000381469727,5231600
2021-09-17,28.959999084472656,29.139999389648438,28.65999984741211,28.68000030517578,28.68000030517578,8434200
2021-09-20,28.510000228881836,28.889999389648438,28.329999923706055,28.6200008392334,28.6200008392334,5093500
2021-09-21,28.709999084472656,28.899999618530273,28.399999618530273,28.420000076293945,28.420000076293945,6057700
2021-09-22,28.530000686645508,28.700000762939453,28.3799991607666,28.479999542236328,28.479999542236328,4016700
2021-09-23,28.479999542236328,28.770000457763672,28.40999984741211,28.549999237060547,28.549999237060547,4063000
2021-09-24,28.579999923706055,28.75,28.389999389648438,28.420000076293945,28.420000076293945,2413100
2021-09-27,28.479999542236328,28.81999969482422,28.34000015258789,28.360000610351562,28.360000610351562,4385400
2021-09-28,28.399999618530273,28.540000915527344,28.1299991607666,28.219999313354492,28.219999313354492,5323000
2021-09-29,28.239999771118164,28.65999984741211,28.219999313354492,28.469999313354492,28.469999313354492,5202300
2021-09-30,28.479999542236328,28.520000457763672,27.8700008392334,27.8799991607666,27.8799991607666,7471400
2021-10-01,28.149999618530273,28.200000762939453,27.84000015258789,27.959999084472656,27.959999084472656,5687600
2021-10-04,27.940000534057617,28.389999389648438,27.920000076293945,28.290000915527344,28.290000915527344,5422900
2021-10-05,28.350000381469727,28.530000686645508,28.200000762939453,28.260000228881836,28.260000228881836,4113500
2021-10-06,28.110000610351562,28.56999969482422,27.989999771118164,28.549999237060547,28.549999237060547,6228600
2021-10-07,28.579999923706055,28.809999465942383,28.34000015258789,28.399999618530273,28.399999618530273,5445600
2021-10-08,28.3700008392334,28.6200008392334,28.309999465942383,28.360000610351562,28.360000610351562,3782900
2021-10-11,28.31999969482422,28.43000030517578,28.1299991607666,28.190000534057617,28.190000534057617,3557100
2021-10-12,28.18000030517578,28.440000534057617,28.1200008392334,28.260000228881836,28.260000228881836,3065600
2021-10-13,28.149999618530273,28.510000228881836,28.040000915527344,28.479999542236328,28.479999542236328,3312300
2021-10-14,28.510000228881836,28.780000686645508,28.469999313354492,28.709999084472656,28.709999084472656,2662700
2021-10-15,28.760000228881836,28.93000030517578,28.690000534057617,28.850000381469727,28.850000381469727,4214900
2021-10-18,28.59000015258789,28.780000686645508,28.469999313354492,28.549999237060547,28.549999237060547,3366900
2021-10-19,28.709999084472656,28.920000076293945,28.65999984741211,28.889999389648438,28.889999389648438,3249600
2021-10-20,29.0,29.329999923706055,28.969999313354492,29.219999313354492,29.219999313354492,3857000
2021-10-21,29.09000015258789,29.219999313354492,28.979999542236328,29.010000228881836,29.010000228881836,2550900
2021-10-22,29.09000015258789,29.239999771118164,29.0,29.1299991607666,29.1299991607666,2374200
2021-10-25,29.1299991607666,29.200000762939453,28.950000762939453,29.0,29.0,2612300
2021-10-26,29.0,29.329999923706055,28.979999542236328,29.09000015258789,29.09000015258789,3134300
2021-10-27,29.200000762939453,29.229999542236328,28.93000030517578,29.010000228881836,29.010000228881836,3247100
2021-10-28,28.969999313354492,29.1200008392334,28.860000610351562,29.06999969482422,29.06999969482422,2440200
2021-10-29,29.040000915527344,29.170000076293945,28.670000076293945,28.799999237060547,28.799999237060547,3132600
2021-11-01,28.850000381469727,29.309999465942383,28.719999313354492,29.299999237060547,29.299999237060547,4603900
2021-11-02,29.350000381469727,29.40999984741211,29.010000228881836,29.239999771118164,29.239999771118164,4394400
2021-11-03,29.149999618530273,29.40999984741211,29.1200008392334,29.309999465942383,29.309999465942383,4103700
2021-11-04,29.1200008392334,29.420000076293945,28.690000534057617,28.889999389648438,28.889999389648438,4291800
2021-11-05,28.989999771118164,29.31999969482422,28.690000534057617,28.719999313354492,28.719999313354492,5757800
2021-11-08,28.790000915527344,28.829999923706055,28.520000457763672,28.670000076293945,28.670000076293945,4311700
2021-11-09,28.670000076293945,28.84000015258789,28.559999465942383,28.75,28.75,3203900
2021-11-10,28.81999969482422,29.059999465942383,28.729999542236328,28.780000686645508,28.780000686645508,4529200
2021-11-11,28.59000015258789,28.920000076293945,28.56999969482422,28.760000228881836,28.760000228881836,4473900
2021-11-12,28.780000686645508,28.81999969482422,28.559999465942383,28.600000381469727,28.600000381469727,4008700
2021-11-15,28.780000686645508,28.8700008392334,28.65999984741211,28.84000015258789,28.84000015258789,3277400
2021-11-16,28.84000015258789,28.920000076293945,28.690000534057617,28.700000762939453,28.700000762939453,2982200
2021-11-17,28.579999923706055,28.700000762939453,28.440000534057617,28.489999771118164,28.489999771118164,4391800
2021-11-18,28.459999084472656,28.579999923706055,28.170000076293945,28.270000457763672,28.270000457763672,3698600
2021-11-19,28.190000534057617,28.420000076293945,27.969999313354492,28.399999618530273,28.399999618530273,5222000
2021-11-22,28.34000015258789,28.639999389648438,28.110000610351562,28.510000228881836,28.510000228881836,5285300
2021-11-23,28.6299991607666,28.850000381469727,28.40999984741211,28.729999542236328,28.729999542236328,3564900
2021-11-24,28.75,28.790000915527344,28.559999465942383,28.65999984741211,28.65999984741211,2442300
2021-11-26,28.229999542236328,28.489999771118164,28.149999618530273,28.18000030517578,28.18000030517578,3187100
2021-11-29,28.290000915527344,28.559999465942383,28.190000534057617,28.440000534057617,28.440000534057617,3581300
2021-11-30,28.260000228881836,28.420000076293945,27.75,27.829999923706055,27.829999923706055,10349000
2021-12-01,28.079999923706055,28.5,27.8700008392334,27.889999389648438,27.889999389648438,6215000
2021-12-02,28.059999465942383,28.520000457763672,28.0,28.229999542236328,28.229999542236328,6644400
2021-12-03,28.399999618530273,28.81999969482422,28.350000381469727,28.65999984741211,28.65999984741211,5498400