Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,29.799999237060547,30.209999084472656,29.459999084472656,29.56999969482422,27.022884368896484,38727200
2020-07-27,29.5,29.510000228881836,29.209999084472656,29.290000915527344,26.767005920410156,33494600
2020-07-28,29.260000228881836,29.889999389648438,29.200000762939453,29.690000534057617,27.132549285888672,37667100
2020-07-29,29.670000076293945,29.670000076293945,29.309999465942383,29.559999465942383,27.01374626159668,30475900
2020-07-30,29.469999313354492,29.729999542236328,29.360000610351562,29.56999969482422,27.022884368896484,26647900
2020-07-31,29.510000228881836,29.6200008392334,29.270000457763672,29.579999923706055,27.032026290893555,38675200
2020-08-03,29.950000762939453,29.979999542236328,29.40999984741211,29.6200008392334,27.068578720092773,38979200
2020-08-04,29.600000381469727,30.15999984741211,29.559999465942383,30.010000228881836,27.424983978271484,34044400
2020-08-05,30.149999618530273,30.209999084472656,29.790000915527344,29.850000381469727,27.27876853942871,22951300
2020-08-06,29.709999084472656,30.09000015258789,29.68000030517578,29.84000015258789,27.269628524780273,21908700
2020-08-07,29.739999771118164,30.059999465942383,29.579999923706055,30.020000457763672,27.434125900268555,30422100
2020-08-10,30.049999237060547,30.200000762939453,29.989999771118164,30.200000762939453,27.598621368408203,35514400
2020-08-11,30.40999984741211,30.770000457763672,30.100000381469727,30.200000762939453,27.598621368408203,30986900
2020-08-12,30.360000610351562,30.510000228881836,30.110000610351562,30.18000030517578,27.580341339111328,21182900
2020-08-13,30.0,30.1299991607666,29.84000015258789,29.90999984741211,27.333599090576172,24893100
2020-08-14,29.829999923706055,30.149999618530273,29.760000228881836,30.010000228881836,27.424983978271484,22547700
2020-08-17,30.079999923706055,30.079999923706055,29.799999237060547,29.850000381469727,27.27876853942871,25019400
2020-08-18,29.860000610351562,29.93000030517578,29.770000457763672,29.790000915527344,27.223936080932617,21913600
2020-08-19,29.809999465942383,29.889999389648438,29.68000030517578,29.729999542236328,27.169105529785156,24779900
2020-08-20,29.549999237060547,29.8799991607666,29.5,29.670000076293945,27.11427116394043,22927000
2020-08-21,29.729999542236328,29.790000915527344,29.530000686645508,29.690000534057617,27.132549285888672,24883600
2020-08-24,29.709999084472656,30.049999237060547,29.65999984741211,30.030000686645508,27.44326400756836,26384300
2020-08-25,30.09000015258789,30.139999389648438,29.829999923706055,29.899999618530273,27.324460983276367,21027100
2020-08-26,29.829999923706055,30.1200008392334,29.700000762939453,29.989999771118164,27.406709671020508,27840300
2020-08-27,30.010000228881836,30.170000076293945,29.81999969482422,29.899999618530273,27.324460983276367,29612500
2020-08-28,29.940000534057617,30.079999923706055,29.809999465942383,30.040000915527344,27.45240020751953,26839400
2020-08-31,30.149999618530273,30.15999984741211,29.799999237060547,29.809999465942383,27.242212295532227,41483000
2020-09-01,29.739999771118164,29.75,29.31999969482422,29.469999313354492,26.931495666503906,46519500
2020-09-02,29.3700008392334,29.84000015258789,29.31999969482422,29.700000762939453,27.14168930053711,35128800
2020-09-03,29.780000686645508,30.18000030517578,29.420000076293945,29.59000015258789,27.04116439819336,44328300
2020-09-04,29.6299991607666,29.8700008392334,29.260000228881836,29.420000076293945,26.885807037353516,44835200
2020-09-08,29.5,29.600000381469727,29.020000457763672,29.510000228881836,26.968053817749023,46433100
2020-09-09,29.6299991607666,29.700000762939453,29.3700008392334,29.3700008392334,26.84011459350586,29620200
2020-09-10,29.3799991607666,29.3799991607666,28.899999618530273,28.90999984741211,26.419736862182617,47416600
2020-09-11,28.959999084472656,29.1299991607666,28.799999237060547,29.0,26.501981735229492,29669600
2020-09-14,29.100000381469727,29.299999237060547,29.0,29.139999389648438,26.629924774169922,28722800
2020-09-15,29.190000534057617,29.34000015258789,29.059999465942383,29.1200008392334,26.611648559570312,25911700
2020-09-16,29.1299991607666,29.540000915527344,29.1200008392334,29.239999771118164,26.721311569213867,30869000
2020-09-17,29.149999618530273,29.239999771118164,28.950000762939453,29.06999969482422,26.56595230102539,31650000
2020-09-18,29.040000915527344,29.219999313354492,28.90999984741211,28.93000030517578,26.438016891479492,45861800
2020-09-21,28.799999237060547,28.81999969482422,28.260000228881836,28.6299991607666,26.163856506347656,45474000
2020-09-22,28.530000686645508,28.93000030517578,28.420000076293945,28.510000228881836,26.05419158935547,28148400
2020-09-23,28.549999237060547,28.690000534057617,27.84000015258789,27.8700008392334,25.46932029724121,43786800
2020-09-24,27.8700008392334,28.260000228881836,27.75,28.040000915527344,25.624677658081055,33052100
2020-09-25,27.90999984741211,28.110000610351562,27.75,28.040000915527344,25.624677658081055,35928800
2020-09-28,28.31999969482422,28.649999618530273,28.239999771118164,28.3799991607666,25.93539047241211,30525100
2020-09-29,28.360000610351562,28.40999984741211,28.1299991607666,28.299999237060547,25.862279891967773,25449500
2020-09-30,28.3799991607666,28.670000076293945,28.290000915527344,28.510000228881836,26.05419158935547,39088200
2020-10-01,28.520000457763672,28.639999389648438,28.34000015258789,28.489999771118164,26.035917282104492,28640500
2020-10-02,28.270000457763672,28.889999389648438,28.209999084472656,28.68000030517578,26.209548950195312,28698100
2020-10-05,28.489999771118164,28.75,28.360000610351562,28.670000076293945,26.200408935546875,33463600
2020-10-06,28.75,29.15999984741211,28.65999984741211,28.709999084472656,26.236963272094727,39162600
2020-10-07,28.920000076293945,28.979999542236328,28.690000534057617,28.799999237060547,26.319210052490234,41425500
2020-10-08,28.31999969482422,28.6299991607666,28.239999771118164,28.610000610351562,26.626333236694336,32108600
2020-10-09,28.6299991607666,28.690000534057617,28.229999542236328,28.31999969482422,26.3564395904541,32697700
2020-10-12,28.299999237060547,28.299999237060547,28.010000228881836,28.1299991607666,26.179611206054688,51208900
2020-10-13,28.010000228881836,28.1299991607666,27.68000030517578,27.75,25.825958251953125,54011900
2020-10-14,27.709999084472656,27.950000762939453,27.479999542236328,27.489999771118164,25.583986282348633,48438000
2020-10-15,27.309999465942383,27.450000762939453,27.110000610351562,27.450000762939453,25.546762466430664,32087000
2020-10-16,27.479999542236328,27.56999969482422,27.31999969482422,27.329999923706055,25.43507957458496,29326100
2020-10-19,27.440000534057617,27.469999313354492,26.81999969482422,26.8799991607666,25.016281127929688,52128000
2020-10-20,26.989999771118164,27.1200008392334,26.65999984741211,26.760000228881836,24.904600143432617,41589800
2020-10-21,26.770000457763672,26.920000076293945,26.540000915527344,26.719999313354492,24.867374420166016,47749200
2020-10-22,27.829999923706055,28.5,27.700000762939453,28.280000686645508,26.3192138671875,89507900
2020-10-23,28.350000381469727,28.40999984741211,27.75,27.81999969482422,25.89110565185547,42630500
2020-10-26,27.6299991607666,27.649999618530273,27.09000015258789,27.3799991607666,25.48161506652832,41524500
2020-10-27,27.239999771118164,27.270000457763672,26.899999618530273,26.920000076293945,25.053508758544922,35167000
2020-10-28,26.700000762939453,26.8799991607666,26.450000762939453,26.5,24.662628173828125,48948800
2020-10-29,26.5,27.049999237060547,26.350000381469727,26.760000228881836,24.904600143432617,44176200
2020-10-30,26.739999771118164,27.040000915527344,26.690000534057617,27.020000457763672,25.146575927734375,48421200
2020-11-02,27.399999618530273,27.600000381469727,27.010000228881836,27.34000015258789,25.444387435913086,48052100
2020-11-03,27.510000228881836,27.799999237060547,27.399999618530273,27.459999084472656,25.556066513061523,33284900
2020-11-04,27.209999084472656,27.450000762939453,26.860000610351562,27.040000915527344,25.16518783569336,45482700
2020-11-05,27.190000534057617,27.850000381469727,27.18000030517578,27.510000228881836,25.602602005004883,35119400
2020-11-06,27.489999771118164,27.709999084472656,27.3799991607666,27.440000534057617,25.537456512451172,26235300
2020-11-09,28.239999771118164,28.790000915527344,28.149999618530273,28.299999237060547,26.33782386779785,70674000
2020-11-10,28.549999237060547,28.969999313354492,28.489999771118164,28.850000381469727,26.84969139099121,44192000
2020-11-11,28.969999313354492,29.0,28.43000030517578,28.729999542236328,26.738012313842773,39718800
2020-11-12,28.5,28.579999923706055,28.190000534057617,28.440000534057617,26.468120574951172,30473300
2020-11-13,28.56999969482422,28.989999771118164,28.469999313354492,28.90999984741211,26.905532836914062,27470200
2020-11-16,29.110000610351562,29.229999542236328,28.899999618530273,28.969999313354492,26.96137237548828,49949000
2020-11-17,28.780000686645508,29.1299991607666,28.68000030517578,29.030000686645508,27.0172119140625,28575400
2020-11-18,29.049999237060547,29.170000076293945,28.610000610351562,28.6200008392334,26.63564109802246,29558900
2020-11-19,28.510000228881836,28.510000228881836,28.110000610351562,28.280000686645508,26.3192138671875,41381000
2020-11-20,28.219999313354492,28.420000076293945,28.15999984741211,28.31999969482422,26.3564395904541,28216600
2020-11-23,28.389999389648438,28.700000762939453,28.350000381469727,28.6200008392334,26.63564109802246,27818800
2020-11-24,28.93000030517578,29.440000534057617,28.90999984741211,29.229999542236328,27.203344345092773,44008000
2020-11-25,29.280000686645508,29.290000915527344,28.899999618530273,28.989999771118164,26.979984283447266,24489200
2020-11-27,29.06999969482422,29.190000534057617,28.8799991607666,29.030000686645508,27.0172119140625,15649800
2020-11-30,28.8700008392334,29.020000457763672,28.700000762939453,28.75,26.756624221801758,43340500
2020-12-01,28.81999969482422,29.139999389648438,28.75,28.8700008392334,26.868305206298828,42055900
2020-12-02,28.81999969482422,29.200000762939453,28.790000915527344,29.09000015258789,27.07305145263672,29487200
2020-12-03,29.030000686645508,29.239999771118164,28.899999618530273,29.229999542236328,27.203344345092773,34957900
2020-12-04,29.3700008392334,29.760000228881836,29.309999465942383,29.540000915527344,27.491849899291992,37725500
2020-12-07,29.780000686645508,29.780000686645508,29.520000457763672,29.639999389648438,27.584917068481445,34632600
2020-12-08,29.489999771118164,30.93000030517578,29.459999084472656,30.809999465942383,28.67379379272461,73608000
2020-12-09,31.0,31.889999389648438,30.969999313354492,31.459999084472656,29.278728485107422,70685400
2020-12-10,31.06999969482422,31.110000610351562,30.479999542236328,30.690000534057617,28.562116622924805,47031900
2020-12-11,30.43000030517578,31.09000015258789,30.389999389648438,31.010000228881836,28.859926223754883,31502200
2020-12-14,31.229999542236328,31.270000457763672,30.399999618530273,30.549999237060547,28.431821823120117,42637300
2020-12-15,30.639999389648438,30.700000762939453,30.280000686645508,30.579999923706055,28.45974349975586,33421700
2020-12-16,30.530000686645508,30.59000015258789,30.239999771118164,30.290000915527344,28.189849853515625,34687500
2020-12-17,30.040000915527344,30.1200008392334,29.540000915527344,29.6200008392334,27.566303253173828,61679000
2020-12-18,29.520000457763672,29.68000030517578,29.260000228881836,29.399999618530273,27.361557006835938,74417100
2020-12-21,28.979999542236328,29.209999084472656,28.75,29.010000228881836,26.998598098754883,47824700
2020-12-22,29.0,29.010000228881836,28.31999969482422,28.399999618530273,26.430891036987305,63892300
2020-12-23,28.5,28.93000030517578,28.5,28.75,26.756624221801758,39301100
2020-12-24,28.729999542236328,28.760000228881836,28.5,28.690000534057617,26.700786590576172,19153100
2020-12-28,28.93000030517578,28.959999084472656,28.5,28.549999237060547,26.570491790771484,41619500
2020-12-29,28.690000534057617,28.8799991607666,28.510000228881836,28.540000915527344,26.561185836791992,36617500
2020-12-30,28.540000915527344,28.68000030517578,28.43000030517578,28.489999771118164,26.514652252197266,34347800
2020-12-31,28.450000762939453,28.799999237060547,28.389999389648438,28.760000228881836,26.765932083129883,38622300
2021-01-04,29.389999389648438,29.489999771118164,29.020000457763672,29.440000534057617,27.398784637451172,65484000
2021-01-05,29.5,29.75,29.190000534057617,29.260000228881836,27.231264114379883,62730000
2021-01-06,29.40999984741211,30.0,29.3700008392334,29.829999923706055,27.761743545532227,55480000
2021-01-07,30.020000457763672,30.09000015258789,29.68000030517578,29.90999984741211,27.836196899414062,53825800
2021-01-08,29.139999389648438,29.209999084472656,28.75,29.020000457763672,27.48575782775879,54736900
2021-01-11,28.739999771118164,29.020000457763672,28.68000030517578,28.8700008392334,27.34368896484375,30841000
2021-01-12,28.8700008392334,28.8700008392334,28.510000228881836,28.75,27.230031967163086,43440500
2021-01-13,28.790000915527344,28.799999237060547,28.469999313354492,28.610000610351562,27.097434997558594,38809000
2021-01-14,28.649999618530273,29.770000457763672,28.530000686645508,29.290000915527344,27.741483688354492,63858700
2021-01-15,28.950000762939453,29.290000915527344,28.81999969482422,29.170000076293945,27.62782859802246,40653100
2021-01-19,29.280000686645508,29.3799991607666,28.899999618530273,28.950000762939453,27.419458389282227,40764000
2021-01-20,29.0,29.010000228881836,28.739999771118164,28.959999084472656,27.428930282592773,32542500
2021-01-21,28.90999984741211,29.079999923706055,28.770000457763672,28.829999923706055,27.305803298950195,28022900
2021-01-22,28.809999465942383,29.049999237060547,28.56999969482422,28.93000030517578,27.400516510009766,34724600
2021-01-25,28.760000228881836,29.18000030517578,28.489999771118164,29.110000610351562,27.571001052856445,51913300
2021-01-26,29.100000381469727,29.84000015258789,29.06999969482422,29.75,28.177162170410156,50518900
2021-01-27,29.040000915527344,30.200000762939453,28.959999084472656,29.139999389648438,27.59941291809082,73550700
2021-01-28,29.030000686645508,29.719999313354492,28.780000686645508,28.799999237060547,27.277387619018555,52642500
2021-01-29,28.780000686645508,29.040000915527344,28.56999969482422,28.6299991607666,27.116376876831055,50054900
2021-02-01,28.940000534057617,28.979999542236328,28.329999923706055,28.649999618530273,27.135318756103516,42881200
2021-02-02,28.780000686645508,28.81999969482422,28.3799991607666,28.540000915527344,27.03113555908203,42804400
2021-02-03,28.510000228881836,28.700000762939453,28.450000762939453,28.510000228881836,27.002721786499023,40384300
2021-02-04,28.520000457763672,28.889999389648438,28.469999313354492,28.889999389648438,27.36263084411621,31723400
2021-02-05,28.979999542236328,29.06999969482422,28.860000610351562,28.93000030517578,27.400516510009766,27570800
2021-02-08,28.969999313354492,28.989999771118164,28.6200008392334,28.770000457763672,27.24897575378418,32069000
2021-02-09,28.65999984741211,28.780000686645508,28.559999465942383,28.6200008392334,27.10690689086914,32788000
2021-02-10,28.639999389648438,28.65999984741211,28.479999542236328,28.549999237060547,27.040605545043945,42270100
2021-02-11,28.510000228881836,28.700000762939453,28.459999084472656,28.690000534057617,27.173206329345703,33741100
2021-02-12,28.600000381469727,28.84000015258789,28.59000015258789,28.799999237060547,27.277387619018555,28712900
2021-02-16,28.799999237060547,29.18000030517578,28.729999542236328,28.969999313354492,27.43840217590332,38700700
2021-02-17,28.81999969482422,29.739999771118164,28.799999237060547,29.56999969482422,28.00667953491211,51185700
2021-02-18,29.549999237060547,29.59000015258789,29.209999084472656,29.229999542236328,27.684656143188477,27002700
2021-02-19,29.290000915527344,29.329999923706055,28.979999542236328,29.0,27.466814041137695,29703000
2021-02-22,28.989999771118164,29.56999969482422,28.979999542236328,29.31999969482422,27.769899368286133,34873900
2021-02-23,29.649999618530273,29.809999465942383,29.110000610351562,29.18000030517578,27.637300491333008,46960200
2021-02-24,29.299999237060547,29.59000015258789,29.200000762939453,29.3799991607666,27.826725006103516,34631900
2021-02-25,29.15999984741211,29.260000228881836,28.59000015258789,28.6299991607666,27.116376876831055,58536200
2021-02-26,28.68000030517578,28.790000915527344,27.889999389648438,27.889999389648438,26.415498733520508,77507400
2021-03-01,28.15999984741211,28.450000762939453,28.020000457763672,28.09000015258789,26.60492515563965,44403400
2021-03-02,28.079999923706055,28.459999084472656,28.079999923706055,28.219999313354492,26.728050231933594,35724600
2021-03-03,28.18000030517578,28.93000030517578,28.18000030517578,28.719999313354492,27.201618194580078,57266300
2021-03-04,28.770000457763672,29.31999969482422,28.649999618530273,28.920000076293945,27.39104461669922,60753200
2021-03-05,29.010000228881836,29.739999771118164,28.979999542236328,29.6200008392334,28.05403709411621,58714000
2021-03-08,29.540000915527344,30.389999389648438,29.420000076293945,29.989999771118164,28.404476165771484,55979300
2021-03-09,29.899999618530273,30.139999389648438,29.610000610351562,29.639999389648438,28.072978973388672,47952100
2021-03-10,29.940000534057617,30.15999984741211,29.56999969482422,29.989999771118164,28.404476165771484,43789300
2021-03-11,29.90999984741211,30.0,29.5,29.540000915527344,27.9782657623291,36501400
2021-03-12,29.899999618530273,30.8700008392334,29.719999313354492,29.809999465942383,28.233991622924805,70111200
2021-03-15,30.020000457763672,30.06999969482422,29.68000030517578,29.93000030517578,28.34764862060547,42387500
2021-03-16,29.75,30.040000915527344,29.690000534057617,29.989999771118164,28.404476165771484,37999800
2021-03-17,30.1200008392334,30.229999542236328,29.809999465942383,30.149999618530273,28.55601692199707,39940600
2021-03-18,30.06999969482422,30.5,29.989999771118164,30.010000228881836,28.423418045043945,31298200
2021-03-19,30.010000228881836,30.059999465942383,29.6200008392334,29.760000228881836,28.186634063720703,73685600
2021-03-22,29.780000686645508,30.010000228881836,29.579999923706055,29.989999771118164,28.404476165771484,31364000
2021-03-23,29.950000762939453,30.270000457763672,29.809999465942383,30.0,28.41394805908203,36919000
2021-03-24,29.979999542236328,30.290000915527344,29.969999313354492,29.989999771118164,28.404476165771484,33537400
2021-03-25,30.0,30.190000534057617,29.809999465942383,30.079999923706055,28.489717483520508,37010500
2021-03-26,30.280000686645508,30.600000381469727,30.079999923706055,30.309999465942383,28.707557678222656,62974500
2021-03-29,30.399999618530273,30.649999618530273,30.219999313354492,30.559999465942383,28.944339752197266,37277300
2021-03-30,30.610000610351562,30.739999771118164,30.399999618530273,30.729999542236328,29.1053524017334,35133000
2021-03-31,30.649999618530273,30.649999618530273,30.200000762939453,30.270000457763672,28.6696720123291,45302900
2021-04-01,30.239999771118164,30.479999542236328,30.030000686645508,30.469999313354492,28.859098434448242,32477000
2021-04-05,30.6200008392334,30.84000015258789,30.600000381469727,30.709999084472656,29.086410522460938,38517300
2021-04-06,30.709999084472656,30.979999542236328,30.690000534057617,30.979999542236328,29.34213638305664,33666400
2021-04-07,31.010000228881836,31.149999618530273,30.799999237060547,30.93000030517578,29.29477882385254,40650500
2021-04-08,30.299999237060547,30.34000015258789,29.93000030517578,30.0,28.899816513061523,49877400
2021-04-09,30.049999237060547,30.190000534057617,29.90999984741211,30.040000915527344,28.9383487701416,33316700
2021-04-12,30.010000228881836,30.15999984741211,29.899999618530273,29.959999084472656,28.86128044128418,24858800
2021-04-13,29.860000610351562,29.860000610351562,29.510000228881836,29.6299991607666,28.54338264465332,41385400
2021-04-14,29.600000381469727,29.799999237060547,29.299999237060547,29.729999542236328,28.63971710205078,31287900
2021-04-15,29.780000686645508,29.84000015258789,29.68000030517578,29.75,28.65898323059082,26490800
2021-04-16,29.90999984741211,30.030000686645508,29.84000015258789,29.950000762939453,28.85165023803711,30163100
2021-04-19,30.0,30.079999923706055,29.809999465942383,29.989999771118164,28.890180587768555,29788500
2021-04-20,29.969999313354492,30.020000457763672,29.850000381469727,29.889999389648438,28.793848037719727,27038700
2021-04-21,29.959999084472656,30.239999771118164,29.90999984741211,30.110000610351562,29.005781173706055,34357400
2021-04-22,31.299999237060547,31.889999389648438,31.149999618530273,31.360000610351562,30.20993995666504,108523100
2021-04-23,31.479999542236328,31.709999084472656,31.399999618530273,31.399999618530273,30.24847412109375,40354200
2021-04-26,31.3799991607666,31.3799991607666,30.889999389648438,30.90999984741211,29.77644157409668,45461300
2021-04-27,30.84000015258789,30.8799991607666,30.6299991607666,30.770000457763672,29.641576766967773,33392200
2021-04-28,30.969999313354492,31.149999618530273,30.899999618530273,30.959999084472656,29.824607849121094,28091400
2021-04-29,31.1299991607666,31.530000686645508,31.110000610351562,31.34000015258789,30.190673828125,38477900
2021-04-30,31.360000610351562,31.43000030517578,31.049999237060547,31.40999984741211,30.258106231689453,31332600
2021-05-03,31.780000686645508,31.850000381469727,31.469999313354492,31.5,30.344804763793945,37454100
2021-05-04,31.600000381469727,32.08000183105469,31.549999237060547,32.02000045776367,30.845735549926758,51888700
2021-05-05,32.0099983215332,32.18000030517578,31.809999465942383,32.029998779296875,30.855369567871094,31675200
2021-05-06,32.040000915527344,32.41999816894531,31.709999084472656,32.40999984741211,31.221433639526367,29120900
2021-05-07,32.20000076293945,32.36000061035156,32.060001373291016,32.15999984741211,30.980602264404297,28950200
2021-05-10,32.33000183105469,32.900001525878906,32.2599983215332,32.630001068115234,31.433366775512695,40983600
2021-05-11,32.4900016784668,32.66999816894531,32.08000183105469,32.2599983215332,31.07693099975586,33399800
2021-05-12,32.150001525878906,32.29999923706055,31.93000030517578,31.969999313354492,30.79756736755371,31482100
2021-05-13,31.829999923706055,32.349998474121094,31.65999984741211,32.209999084472656,31.02876853942871,27068400
2021-05-14,32.33000183105469,32.54999923706055,32.220001220703125,32.2400016784668,31.057668685913086,21181800
2021-05-17,33.5099983215332,33.880001068115234,31.239999771118164,31.3700008392334,30.219573974609375,171457900
2021-05-18,29.8799991607666,30.0,28.889999389648438,29.549999237060547,28.466318130493164,247052400
2021-05-19,29.049999237060547,29.18000030517578,28.670000076293945,28.959999084472656,27.8979549407959,122635900
2021-05-20,29.010000228881836,29.700000762939453,28.90999984741211,29.639999389648438,28.553016662597656,81940200
2021-05-21,30.010000228881836,30.239999771118164,29.860000610351562,30.010000228881836,28.909448623657227,74587900
2021-05-24,30.049999237060547,30.15999984741211,29.729999542236328,29.75,28.65898323059082,47598400
2021-05-25,29.709999084472656,29.75,29.229999542236328,29.520000457763672,28.43741798400879,58376800
2021-05-26,29.5,29.639999389648438,29.3799991607666,29.549999237060547,28.466318130493164,33055700
2021-05-27,29.649999618530273,29.899999618530273,29.56999969482422,29.709999084472656,28.62044906616211,47450100
2021-05-28,29.709999084472656,29.709999084472656,29.3700008392334,29.43000030517578,28.350719451904297,40930000
2021-06-01,29.459999084472656,29.530000686645508,29.219999313354492,29.31999969482422,28.244752883911133,39397500
2021-06-02,29.299999237060547,29.639999389648438,29.149999618530273,29.610000610351562,28.524118423461914,40033000
2021-06-03,29.459999084472656,29.56999969482422,29.190000534057617,29.229999542236328,28.158052444458008,45912500
2021-06-04,29.239999771118164,29.34000015258789,29.190000534057617,29.270000457763672,28.19658660888672,34160200
2021-06-07,29.299999237060547,29.329999923706055,29.010000228881836,29.079999923706055,28.013553619384766,33090800
2021-06-08,29.030000686645508,29.040000915527344,28.729999542236328,28.979999542236328,27.917221069335938,61780000
2021-06-09,28.950000762939453,29.18000030517578,28.8799991607666,29.010000228881836,27.946123123168945,29228100
2021-06-10,29.010000228881836,29.290000915527344,29.0,29.18000030517578,28.109886169433594,34757800
2021-06-11,29.219999313354492,29.350000381469727,29.1299991607666,29.31999969482422,28.244752883911133,31090600
2021-06-14,29.229999542236328,29.280000686645508,28.959999084472656,29.09000015258789,28.0231876373291,27195100
2021-06-15,29.059999465942383,29.299999237060547,29.040000915527344,29.280000686645508,28.206220626831055,26212500
2021-06-16,29.280000686645508,29.34000015258789,28.989999771118164,29.059999465942383,27.994285583496094,30401400
2021-06-17,29.040000915527344,29.149999618530273,28.709999084472656,28.739999771118164,27.68602180480957,35712500
2021-06-18,28.6299991607666,28.770000457763672,28.40999984741211,28.649999618530273,27.599321365356445,65706200
2021-06-21,28.719999313354492,28.950000762939453,28.670000076293945,28.93000030517578,27.869054794311523,33607000
2021-06-22,28.940000534057617,29.0,28.770000457763672,28.780000686645508,27.724557876586914,31362700
2021-06-23,28.799999237060547,28.920000076293945,28.639999389648438,28.649999618530273,27.599321365356445,23776200
2021-06-24,28.709999084472656,28.84000015258789,28.610000610351562,28.790000915527344,27.734189987182617,35878600
2021-06-25,28.700000762939453,28.950000762939453,28.65999984741211,28.889999389648438,27.830520629882812,27975300
2021-06-28,28.90999984741211,28.90999984741211,28.75,28.780000686645508,27.724557876586914,27094800
2021-06-29,28.799999237060547,29.040000915527344,28.649999618530273,28.65999984741211,27.60895538330078,32262800
2021-06-30,28.65999984741211,28.860000610351562,28.649999618530273,28.780000686645508,27.724557876586914,32948500
2021-07-01,28.889999389648438,29.219999313354492,28.860000610351562,29.110000610351562,28.04245376586914,26395500
2021-07-02,29.110000610351562,29.350000381469727,29.100000381469727,29.229999542236328,28.158052444458008,28674000
2021-07-06,29.280000686645508,29.329999923706055,28.950000762939453,29.020000457763672,27.95575523376465,40206600
2021-07-07,29.030000686645508,29.06999969482422,28.860000610351562,28.93000030517578,27.869054794311523,33598400
2021-07-08,28.270000457763672,28.3700008392334,28.09000015258789,28.18000030517578,27.643434524536133,40019200
2021-07-09,28.25,28.540000915527344,28.239999771118164,28.450000762939453,27.908294677734375,34150200
2021-07-12,28.34000015258789,28.579999923706055,28.229999542236328,28.479999542236328,27.937721252441406,26879900
2021-07-13,28.479999542236328,28.6200008392334,28.219999313354492,28.270000457763672,27.731721878051758,29026600
2021-07-14,28.260000228881836,28.360000610351562,28.15999984741211,28.260000228881836,27.721912384033203,31965900
2021-07-15,28.239999771118164,28.5,28.209999084472656,28.43000030517578,27.888675689697266,27268000
2021-07-16,28.5,28.6299991607666,28.299999237060547,28.34000015258789,27.80038833618164,26188200
2021-07-19,28.110000610351562,28.200000762939453,27.5,27.790000915527344,27.260860443115234,57679300
2021-07-20,27.709999084472656,28.18000030517578,27.649999618530273,27.90999984741211,27.378576278686523,34763200
2021-07-21,28.079999923706055,28.299999237060547,27.850000381469727,27.899999618530273,27.368764877319336,30814300
2021-07-22,28.260000228881836,28.350000381469727,27.739999771118164,28.010000228881836,27.47667121887207,36937000
2021-07-23,27.969999313354492,28.209999084472656,27.940000534057617,28.149999618530273,27.61400604248047,30234100
2021-07-26,28.079999923706055,28.239999771118164,28.010000228881836,28.18000030517578,27.643434524536133,36556000
2021-07-27,28.010000228881836,28.399999618530273,27.8799991607666,28.200000762939453,27.663055419921875,34185300
2021-07-28,28.149999618530273,28.290000915527344,27.860000610351562,28.010000228881836,27.47667121887207,31774800
2021-07-29,28.190000534057617,28.450000762939453,28.110000610351562,28.290000915527344,27.751340866088867,31819500
2021-07-30,28.3700008392334,28.399999618530273,28.010000228881836,28.049999237060547,27.51590919494629,37497400
2021-08-02,28.239999771118164,28.549999237060547,28.030000686645508,28.110000610351562,27.57476806640625,32542800
2021-08-03,28.079999923706055,28.25,27.90999984741211,28.190000534057617,27.653244018554688,28687700
2021-08-04,28.040000915527344,28.1200008392334,27.809999465942383,27.850000381469727,27.319719314575195,29441200
2021-08-05,27.8700008392334,28.010000228881836,27.860000610351562,27.940000534057617,27.408004760742188,21025500
2021-08-06,27.90999984741211,28.09000015258789,27.90999984741211,27.959999084472656,27.427621841430664,23070600
2021-08-09,27.969999313354492,28.0,27.809999465942383,27.850000381469727,27.319719314575195,25196000
2021-08-10,27.81999969482422,28.110000610351562,27.770000457763672,28.09000015258789,27.55514907836914,22260400
2021-08-11,28.079999923706055,28.219999313354492,28.020000457763672,28.15999984741211,27.623815536499023,20500700
2021-08-12,28.200000762939453,28.219999313354492,27.950000762939453,28.020000457763672,27.486480712890625,19008700
2021-08-13,28.040000915527344,28.260000228881836,28.0,28.190000534057617,27.653244018554688,21938500
2021-08-16,28.139999389648438,28.290000915527344,27.979999542236328,28.200000762939453,27.663055419921875,20504700
2021-08-17,28.079999923706055,28.270000457763672,28.010000228881836,28.190000534057617,27.653244018554688,19910500
2021-08-18,28.059999465942383,28.149999618530273,27.799999237060547,27.829999923706055,27.300098419189453,27643300
2021-08-19,27.799999237060547,27.850000381469727,27.5,27.530000686645508,27.00581169128418,37675000
2021-08-20,27.520000457763672,27.84000015258789,27.43000030517578,27.56999969482422,27.0450496673584,27749500
2021-08-23,27.6200008392334,27.719999313354492,27.5,27.520000457763672,26.996002197265625,27958900
2021-08-24,27.530000686645508,27.559999465942383,27.3700008392334,27.450000762939453,26.927335739135742,29291800
2021-08-25,27.450000762939453,27.520000457763672,27.34000015258789,27.43000030517578,26.90771484375,22438300
2021-08-26,27.399999618530273,27.420000076293945,27.010000228881836,27.020000457763672,26.505521774291992,37203400
2021-08-27,27.040000915527344,27.200000762939453,26.8799991607666,27.1299991607666,26.613426208496094,32225000
2021-08-30,27.1200008392334,27.299999237060547,27.049999237060547,27.229999542236328,26.711523056030273,30414400
2021-08-31,27.190000534057617,27.5,27.1200008392334,27.420000076293945,26.897905349731445,39800900
2021-09-01,27.440000534057617,27.459999084472656,27.139999389648438,27.190000534057617,26.672285079956055,28358200
2021-09-02,27.18000030517578,27.8700008392334,27.15999984741211,27.639999389648438,27.11371612548828,60885000
2021-09-03,27.639999389648438,27.75,27.31999969482422,27.559999465942383,27.035240173339844,27039500
2021-09-07,27.469999313354492,27.549999237060547,27.3700008392334,27.420000076293945,26.897905349731445,26386200
2021-09-08,27.459999084472656,27.739999771118164,27.459999084472656,27.600000381469727,27.074478149414062,28683000
2021-09-09,27.56999969482422,27.670000076293945,27.40999984741211,27.420000076293945,26.897905349731445,30065400
2021-09-10,27.479999542236328,27.489999771118164,27.15999984741211,27.18000030517578,26.6624755859375,28866900
2021-09-13,27.34000015258789,27.75,27.329999923706055,27.520000457763672,26.996002197265625,38647100
2021-09-14,27.549999237060547,27.610000610351562,27.25,27.329999923706055,26.809619903564453,28736200
2021-09-15,27.350000381469727,27.649999618530273,27.309999465942383,27.56999969482422,27.0450496673584,33641300
2021-09-16,27.559999465942383,27.739999771118164,27.440000534057617,27.600000381469727,27.074478149414062,28732400
2021-09-17,27.420000076293945,27.940000534057617,27.420000076293945,27.530000686645508,27.00581169128418,67973200
2021-09-20,27.31999969482422,27.3700008392334,26.940000534057617,27.209999084472656,26.691904067993164,48815300
2021-09-21,27.309999465942383,27.43000030517578,26.940000534057617,26.959999084472656,26.44666290283203,35589200
2021-09-22,27.020000457763672,27.209999084472656,26.989999771118164,27.010000228881836,26.495712280273438,31684800
2021-09-23,27.059999465942383,27.290000915527344,27.020000457763672,27.190000534057617,26.672285079956055,34024000
2021-09-24,27.149999618530273,27.3799991607666,27.100000381469727,27.1299991607666,26.613426208496094,24476200
2021-09-27,27.170000076293945,27.649999618530273,27.15999984741211,27.399999618530273,26.878286361694336,32153900
2021-09-28,27.440000534057617,27.739999771118164,27.190000534057617,27.239999771118164,26.721332550048828,32928600
2021-09-29,27.280000686645508,27.56999969482422,27.170000076293945,27.399999618530273,26.878286361694336,31434700
2021-09-30,27.479999542236328,27.510000228881836,27.010000228881836,27.010000228881836,26.495712280273438,44338700
2021-10-01,27.139999389648438,27.399999618530273,27.010000228881836,27.15999984741211,26.64285659790039,31540400
2021-10-04,27.239999771118164,27.459999084472656,27.09000015258789,27.25,26.731142044067383,43725400
2021-10-05,27.299999237060547,27.479999542236328,27.170000076293945,27.350000381469727,26.829238891601562,32212500
2021-10-06,27.260000228881836,27.34000015258789,26.969999313354492,27.309999465942383,26.78999900817871,55833600
2021-10-07,27.0,27.229999542236328,26.969999313354492,27.09000015258789,27.09000015258789,48642700
2021-10-08,27.059999465942383,27.1200008392334,26.75,26.770000457763672,26.770000457763672,38970400
2021-10-11,26.690000534057617,26.770000457763672,26.030000686645508,26.030000686645508,26.030000686645508,64547500
2021-10-12,26.020000457763672,26.030000686645508,25.360000610351562,25.43000030517578,25.43000030517578,76673700
2021-10-13,25.280000686645508,25.459999084472656,25.010000228881836,25.299999237060547,25.299999237060547,60836100
2021-10-14,25.3700008392334,25.809999465942383,25.350000381469727,25.6200008392334,25.6200008392334,56671200
2021-10-15,25.690000534057617,25.940000534057617,25.649999618530273,25.700000762939453,25.700000762939453,47615900
2021-10-18,25.559999465942383,25.649999618530273,25.280000686645508,25.329999923706055,25.329999923706055,45171900
2021-10-19,25.459999084472656,25.600000381469727,25.270000457763672,25.59000015258789,25.59000015258789,34926500
2021-10-20,25.610000610351562,26.09000015258789,25.559999465942383,25.90999984741211,25.90999984741211,48283400
2021-10-21,26.1200008392334,26.290000915527344,25.600000381469727,25.760000228881836,25.760000228881836,55827800
2021-10-22,25.760000228881836,25.799999237060547,25.469999313354492,25.489999771118164,25.489999771118164,37129300
2021-10-25,25.43000030517578,25.65999984741211,25.31999969482422,25.639999389648438,25.639999389648438,49626100
2021-10-26,25.6299991607666,25.700000762939453,25.350000381469727,25.3700008392334,25.3700008392334,36395600
2021-10-27,25.389999389648438,25.479999542236328,25.040000915527344,25.059999465942383,25.059999465942383,39994000
2021-10-28,25.1299991607666,25.639999389648438,25.09000015258789,25.549999237060547,25.549999237060547,53082600
2021-10-29,25.3700008392334,25.520000457763672,25.149999618530273,25.260000228881836,25.260000228881836,54157900
2021-11-01,25.459999084472656,25.579999923706055,25.350000381469727,25.3700008392334,25.3700008392334,40270400
2021-11-02,25.399999618530273,25.479999542236328,25.1299991607666,25.229999542236328,25.229999542236328,34599700
2021-11-03,25.1200008392334,25.329999923706055,25.110000610351562,25.18000030517578,25.18000030517578,36375000
2021-11-04,25.1299991607666,25.25,24.540000915527344,24.799999237060547,24.799999237060547,63091100
2021-11-05,24.850000381469727,25.309999465942383,24.829999923706055,25.100000381469727,25.100000381469727,44427300
2021-11-08,25.059999465942383,25.1299991607666,24.729999542236328,24.8799991607666,24.8799991607666,46194300
2021-11-09,24.81999969482422,24.850000381469727,24.579999923706055,24.709999084472656,24.709999084472656,45360700
2021-11-10,24.690000534057617,25.1299991607666,24.65999984741211,24.950000762939453,24.950000762939453,47032800
2021-11-11,24.989999771118164,25.100000381469727,24.8799991607666,24.920000076293945,24.920000076293945,30380300
2021-11-12,24.950000762939453,25.079999923706055,24.90999984741211,24.940000534057617,24.940000534057617,27343200
2021-11-15,24.969999313354492,25.049999237060547,24.739999771118164,24.799999237060547,24.799999237060547,40249400
2021-11-16,24.790000915527344,24.889999389648438,24.6299991607666,24.65999984741211,24.65999984741211,36376400
2021-11-17,24.6299991607666,24.719999313354492,24.559999465942383,24.65999984741211,24.65999984741211,32297700
2021-11-18,24.6299991607666,24.690000534057617,24.389999389648438,24.389999389648438,24.389999389648438,37564100
2021-11-19,24.31999969482422,24.34000015258789,23.959999084472656,24.1299991607666,24.1299991607666,50469600
2021-11-22,24.100000381469727,24.860000610351562,24.06999969482422,24.700000762939453,24.700000762939453,53938500
2021-11-23,24.690000534057617,24.989999771118164,24.690000534057617,24.760000228881836,24.760000228881836,44543800
2021-11-24,24.670000076293945,24.719999313354492,24.43000030517578,24.469999313354492,24.469999313354492,33684100
2021-11-26,24.059999465942383,24.31999969482422,24.010000228881836,24.219999313354492,24.219999313354492,29344100
2021-11-29,24.25,24.260000228881836,23.850000381469727,23.889999389648438,23.889999389648438,52454300
2021-11-30,23.639999389648438,23.68000030517578,22.549999237060547,22.829999923706055,22.829999923706055,139344700
2021-12-01,23.0,23.200000762939453,22.219999313354492,22.229999542236328,22.229999542236328,80305100
2021-12-02,22.280000686645508,23.260000228881836,22.280000686645508,23.049999237060547,23.049999237060547,80024800
2021-12-03,23.020000457763672,23.530000686645508,22.90999984741211,23.459999084472656,23.459999084472656,70521000