Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,11.069999694824219,11.25,10.760000228881836,10.90999984741211,10.90999984741211,8881900
2020-07-27,10.760000228881836,11.220000267028809,10.710000038146973,11.199999809265137,11.199999809265137,12390000
2020-07-28,11.130000114440918,11.40999984741211,11.09000015258789,11.300000190734863,11.300000190734863,10226400
2020-07-29,11.289999961853027,11.84000015258789,11.279999732971191,11.609999656677246,11.609999656677246,8027900
2020-07-30,11.5,11.84000015258789,11.350000381469727,11.449999809265137,11.449999809265137,9889600
2020-07-31,11.289999961853027,11.899999618530273,10.300000190734863,10.520000457763672,10.520000457763672,20749200
2020-08-03,10.619999885559082,10.619999885559082,9.65999984741211,9.670000076293945,9.670000076293945,13847100
2020-08-04,9.699999809265137,10.029999732971191,9.630000114440918,9.930000305175781,9.930000305175781,7634700
2020-08-05,10.039999961853027,10.649999618530273,10.039999961853027,10.609999656677246,10.609999656677246,7411400
2020-08-06,10.489999771118164,10.59000015258789,10.140000343322754,10.140000343322754,10.140000343322754,5483500
2020-08-07,10.079999923706055,10.350000381469727,10.0,10.329999923706055,10.329999923706055,5371800
2020-08-10,10.40999984741211,10.880000114440918,10.390000343322754,10.710000038146973,10.710000038146973,6273100
2020-08-11,11.09000015258789,11.319999694824219,10.770000457763672,10.979999542236328,10.979999542236328,8222300
2020-08-12,11.229999542236328,11.260000228881836,10.720000267028809,11.010000228881836,11.010000228881836,7892400
2020-08-13,10.920000076293945,11.020000457763672,10.6899995803833,10.84000015258789,10.84000015258789,5031400
2020-08-14,10.699999809265137,10.90999984741211,10.5600004196167,10.739999771118164,10.739999771118164,6442000
2020-08-17,10.670000076293945,10.710000038146973,10.279999732971191,10.470000267028809,10.470000267028809,6197700
2020-08-18,10.40999984741211,10.449999809265137,10.069999694824219,10.239999771118164,10.239999771118164,4962300
2020-08-19,10.229999542236328,10.359999656677246,9.960000038146973,9.979999542236328,9.979999542236328,5233500
2020-08-20,9.960000038146973,10.010000228881836,9.699999809265137,9.760000228881836,9.760000228881836,5468700
2020-08-21,9.890000343322754,9.989999771118164,9.699999809265137,9.729999542236328,9.729999542236328,4325500
2020-08-24,9.75,10.25,9.710000038146973,10.239999771118164,10.239999771118164,7388200
2020-08-25,10.3100004196167,10.390000343322754,10.09000015258789,10.170000076293945,10.170000076293945,3794700
2020-08-26,10.140000343322754,10.1899995803833,9.869999885559082,9.880000114440918,9.880000114440918,5813500
2020-08-27,9.899999618530273,10.239999771118164,9.899999618530273,9.920000076293945,9.920000076293945,7586600
2020-08-28,9.979999542236328,10.170000076293945,9.84000015258789,10.149999618530273,10.149999618530273,3929900
2020-08-31,10.09000015258789,10.130000114440918,9.729999542236328,9.8100004196167,9.8100004196167,3833900
2020-09-01,9.720000267028809,10.260000228881836,9.65999984741211,10.25,10.25,5305800
2020-09-02,10.319999694824219,10.5600004196167,10.180000305175781,10.390000343322754,10.390000343322754,6585400
2020-09-03,10.380000114440918,10.760000228881836,10.369999885559082,10.430000305175781,10.430000305175781,7685800
2020-09-04,10.550000190734863,10.619999885559082,10.140000343322754,10.430000305175781,10.430000305175781,5935800
2020-09-08,10.220000267028809,11.039999961853027,10.220000267028809,10.949999809265137,10.949999809265137,9654000
2020-09-09,10.859999656677246,10.90999984741211,10.529999732971191,10.59000015258789,10.59000015258789,8725200
2020-09-10,10.65999984741211,10.850000381469727,10.600000381469727,10.739999771118164,10.739999771118164,9623300
2020-09-11,10.920000076293945,11.430000305175781,10.819999694824219,11.319999694824219,11.319999694824219,12549200
2020-09-14,11.380000114440918,11.75,11.130000114440918,11.720000267028809,11.720000267028809,9473200
2020-09-15,11.789999961853027,11.819999694824219,11.489999771118164,11.65999984741211,11.65999984741211,9094100
2020-09-16,11.680000305175781,12.420000076293945,11.65999984741211,12.229999542236328,12.229999542236328,9281400
2020-09-17,12.020000457763672,12.270000457763672,11.779999732971191,11.970000267028809,11.970000267028809,10406400
2020-09-18,11.949999809265137,11.970000267028809,11.369999885559082,11.520000457763672,11.520000457763672,9509700
2020-09-21,11.1899995803833,11.25,10.569999694824219,10.6899995803833,10.6899995803833,6536900
2020-09-22,10.670000076293945,10.970000267028809,10.510000228881836,10.920000076293945,10.920000076293945,6674500
2020-09-23,11.329999923706055,11.989999771118164,11.279999732971191,11.430000305175781,11.430000305175781,14312400
2020-09-24,11.300000190734863,11.319999694824219,10.75,11.010000228881836,11.010000228881836,8635200
2020-09-25,10.90999984741211,11.300000190734863,10.899999618530273,11.15999984741211,11.15999984741211,6573200
2020-09-28,11.369999885559082,11.529999732971191,11.25,11.430000305175781,11.430000305175781,5783000
2020-09-29,11.369999885559082,11.369999885559082,10.890000343322754,11.079999923706055,11.079999923706055,4986000
2020-09-30,11.170000076293945,11.470000267028809,11.130000114440918,11.229999542236328,11.229999542236328,4808400
2020-10-01,11.369999885559082,11.9399995803833,11.34000015258789,11.859999656677246,11.859999656677246,7503700
2020-10-02,11.489999771118164,12.100000381469727,11.430000305175781,12.0600004196167,12.0600004196167,4764500
2020-10-05,12.25,12.3100004196167,12.069999694824219,12.15999984741211,12.15999984741211,4230800
2020-10-06,12.199999809265137,12.300000190734863,11.640000343322754,11.6899995803833,11.6899995803833,4555300
2020-10-07,11.880000114440918,12.229999542236328,11.850000381469727,12.170000076293945,12.170000076293945,3982900
2020-10-08,12.25,12.649999618530273,12.220000267028809,12.600000381469727,12.600000381469727,6377800
2020-10-09,12.65999984741211,12.710000038146973,12.289999961853027,12.550000190734863,12.550000190734863,5409400
2020-10-12,12.59000015258789,12.739999771118164,12.449999809265137,12.729999542236328,12.729999542236328,5061000
2020-10-13,12.649999618530273,13.020000457763672,12.510000228881836,12.819999694824219,12.819999694824219,7108600
2020-10-14,12.75,13.050000190734863,12.520000457763672,12.539999961853027,12.539999961853027,4182300
2020-10-15,12.289999961853027,12.949999809265137,12.260000228881836,12.920000076293945,12.920000076293945,7797400
2020-10-16,13.020000457763672,13.210000038146973,12.699999809265137,13.0,13.0,7309100
2020-10-19,12.930000305175781,13.470000267028809,12.84000015258789,13.260000228881836,13.260000228881836,5984300
2020-10-20,13.369999885559082,13.949999809265137,13.3100004196167,13.470000267028809,13.470000267028809,8806200
2020-10-21,13.600000381469727,14.039999961853027,13.539999961853027,13.9399995803833,13.9399995803833,9057100
2020-10-22,14.050000190734863,14.210000038146973,13.880000114440918,14.180000305175781,14.180000305175781,6301700
2020-10-23,14.420000076293945,14.670000076293945,13.859999656677246,14.65999984741211,14.65999984741211,7714200
2020-10-26,14.539999961853027,14.539999961853027,13.699999809265137,13.930000305175781,13.930000305175781,9384500
2020-10-27,13.869999885559082,13.970000267028809,13.5600004196167,13.670000076293945,13.670000076293945,7279500
2020-10-28,13.270000457763672,13.510000228881836,13.119999885559082,13.3100004196167,13.3100004196167,6512100
2020-10-29,13.300000190734863,13.989999771118164,13.15999984741211,13.789999961853027,13.789999961853027,15083000
2020-10-30,15.210000038146973,15.390000343322754,13.520000457763672,13.84000015258789,13.84000015258789,21993900
2020-11-02,14.140000343322754,14.770000457763672,14.010000228881836,14.460000038146973,14.460000038146973,8594600
2020-11-03,14.760000228881836,14.84000015258789,14.4399995803833,14.770000457763672,14.770000457763672,6601900
2020-11-04,14.369999885559082,14.710000038146973,14.079999923706055,14.399999618530273,14.399999618530273,6009100
2020-11-05,14.460000038146973,15.050000190734863,14.449999809265137,14.970000267028809,14.970000267028809,8328400
2020-11-06,14.920000076293945,15.25,14.569999694824219,14.8100004196167,14.8100004196167,5842100
2020-11-09,15.819999694824219,16.200000762939453,15.369999885559082,15.369999885559082,15.369999885559082,9357500
2020-11-10,15.369999885559082,15.609999656677246,14.899999618530273,15.0600004196167,15.0600004196167,9724800
2020-11-11,15.130000114440918,15.130000114440918,14.359999656677246,14.510000228881836,14.510000228881836,8678300
2020-11-12,14.369999885559082,14.609999656677246,14.050000190734863,14.329999923706055,14.329999923706055,6014900
2020-11-13,14.5,14.979999542236328,14.430000305175781,14.890000343322754,14.890000343322754,4156700
2020-11-16,15.40999984741211,15.800000190734863,15.210000038146973,15.760000228881836,15.760000228881836,7395500
2020-11-17,15.760000228881836,16.15999984741211,15.430000305175781,16.100000381469727,16.100000381469727,6168200
2020-11-18,16.34000015258789,16.780000686645508,16.239999771118164,16.270000457763672,16.270000457763672,6423300
2020-11-19,16.149999618530273,16.719999313354492,16.059999465942383,16.690000534057617,16.690000534057617,4459600
2020-11-20,16.670000076293945,16.889999389648438,16.479999542236328,16.729999542236328,16.729999542236328,6643600
2020-11-23,16.90999984741211,16.979999542236328,16.40999984741211,16.540000915527344,16.540000915527344,6149500
2020-11-24,16.829999923706055,17.149999618530273,16.600000381469727,17.010000228881836,17.010000228881836,6180800
2020-11-25,16.81999969482422,16.950000762939453,16.329999923706055,16.860000610351562,16.860000610351562,4630500
2020-11-27,16.940000534057617,17.020000457763672,16.639999389648438,16.68000030517578,16.68000030517578,2524500
2020-11-30,16.700000762939453,16.760000228881836,16.329999923706055,16.56999969482422,16.56999969482422,4781700
2020-12-01,16.780000686645508,16.90999984741211,16.219999313354492,16.540000915527344,16.540000915527344,13306600
2020-12-02,16.450000762939453,16.610000610351562,16.229999542236328,16.31999969482422,16.31999969482422,6701500
2020-12-03,16.350000381469727,17.15999984741211,16.299999237060547,17.0,17.0,6263100
2020-12-04,17.020000457763672,17.15999984741211,16.700000762939453,16.829999923706055,16.829999923706055,4249900
2020-12-07,16.729999542236328,17.079999923706055,16.549999237060547,17.059999465942383,17.059999465942383,4324200
2020-12-08,16.889999389648438,17.6200008392334,16.81999969482422,17.239999771118164,17.239999771118164,6261000
2020-12-09,17.440000534057617,17.940000534057617,17.299999237060547,17.56999969482422,17.56999969482422,7243700
2020-12-10,17.389999389648438,17.600000381469727,17.1299991607666,17.600000381469727,17.600000381469727,3913500
2020-12-11,17.40999984741211,17.68000030517578,17.110000610351562,17.170000076293945,17.170000076293945,4007800
2020-12-14,17.43000030517578,17.489999771118164,17.09000015258789,17.139999389648438,17.139999389648438,3639500
2020-12-15,17.34000015258789,17.690000534057617,17.280000686645508,17.670000076293945,17.670000076293945,4948200
2020-12-16,17.68000030517578,17.850000381469727,17.25,17.459999084472656,17.459999084472656,3503200
2020-12-17,17.479999542236328,17.579999923706055,17.309999465942383,17.420000076293945,17.420000076293945,3653200
2020-12-18,17.299999237060547,17.540000915527344,17.200000762939453,17.3700008392334,17.3700008392334,5770800
2020-12-21,17.049999237060547,17.450000762939453,16.979999542236328,17.350000381469727,17.350000381469727,4649400
2020-12-22,17.399999618530273,17.40999984741211,16.860000610351562,16.8799991607666,16.8799991607666,4577600
2020-12-23,16.8700008392334,17.469999313354492,16.860000610351562,17.360000610351562,17.360000610351562,4838600
2020-12-24,17.420000076293945,17.43000030517578,16.899999618530273,17.40999984741211,17.40999984741211,3020200
2020-12-28,17.420000076293945,17.65999984741211,17.209999084472656,17.270000457763672,17.270000457763672,4039100
2020-12-29,17.06999969482422,17.209999084472656,16.719999313354492,16.8700008392334,16.8700008392334,4910200
2020-12-30,17.010000228881836,17.5,16.959999084472656,17.450000762939453,17.450000762939453,5027100
2020-12-31,17.389999389648438,17.479999542236328,17.100000381469727,17.170000076293945,17.170000076293945,3206200
2021-01-04,17.579999923706055,17.579999923706055,17.049999237060547,17.350000381469727,17.350000381469727,4891700
2021-01-05,17.3700008392334,18.0,17.260000228881836,17.850000381469727,17.850000381469727,4977400
2021-01-06,17.860000610351562,18.31999969482422,17.739999771118164,17.969999313354492,17.969999313354492,4524000
2021-01-07,18.100000381469727,18.280000686645508,17.790000915527344,18.030000686645508,18.030000686645508,5284300
2021-01-08,18.1299991607666,18.209999084472656,17.670000076293945,17.700000762939453,17.700000762939453,4376900
2021-01-11,17.43000030517578,18.020000457763672,17.309999465942383,17.979999542236328,17.979999542236328,4960900
2021-01-12,17.959999084472656,19.010000228881836,17.8799991607666,18.8700008392334,18.8700008392334,6735200
2021-01-13,18.860000610351562,18.920000076293945,18.309999465942383,18.450000762939453,18.450000762939453,3257600
2021-01-14,18.6299991607666,18.920000076293945,18.450000762939453,18.5,18.5,3480100
2021-01-15,18.360000610351562,18.489999771118164,17.719999313354492,18.09000015258789,18.09000015258789,4158200
2021-01-19,18.290000915527344,18.34000015258789,17.940000534057617,18.1299991607666,18.1299991607666,4201900
2021-01-20,18.149999618530273,18.81999969482422,18.1200008392334,18.610000610351562,18.610000610351562,6608300
2021-01-21,19.3799991607666,19.549999237060547,18.68000030517578,18.68000030517578,18.68000030517578,5914900
2021-01-22,18.540000915527344,18.700000762939453,18.200000762939453,18.510000228881836,18.510000228881836,3370300
2021-01-25,18.559999465942383,18.989999771118164,18.110000610351562,18.639999389648438,18.639999389648438,5931000
2021-01-26,19.239999771118164,19.239999771118164,18.31999969482422,18.510000228881836,18.510000228881836,5649500
2021-01-27,17.979999542236328,18.309999465942383,17.15999984741211,17.350000381469727,17.350000381469727,11097000
2021-01-28,17.549999237060547,18.190000534057617,17.510000228881836,17.809999465942383,17.809999465942383,8392500
2021-01-29,17.65999984741211,17.920000076293945,17.290000915527344,17.5,17.5,4467300
2021-02-01,17.649999618530273,18.030000686645508,17.3700008392334,17.989999771118164,17.989999771118164,4241900
2021-02-02,18.260000228881836,18.780000686645508,18.139999389648438,18.56999969482422,18.56999969482422,3840700
2021-02-03,18.770000457763672,19.649999618530273,18.639999389648438,19.489999771118164,19.489999771118164,5425900
2021-02-04,19.600000381469727,20.290000915527344,19.530000686645508,20.260000228881836,20.260000228881836,5263600
2021-02-05,20.489999771118164,20.969999313354492,20.3700008392334,20.700000762939453,20.700000762939453,5063700
2021-02-08,20.770000457763672,21.049999237060547,20.549999237060547,20.770000457763672,20.770000457763672,5833900
2021-02-09,20.610000610351562,21.200000762939453,20.530000686645508,20.719999313354492,20.719999313354492,7892000
2021-02-10,22.8799991607666,23.229999542236328,21.81999969482422,22.450000762939453,22.450000762939453,12503100
2021-02-11,22.829999923706055,23.5,22.709999084472656,22.989999771118164,22.989999771118164,7808600
2021-02-12,22.559999465942383,22.8799991607666,22.280000686645508,22.3700008392334,22.3700008392334,5465800
2021-02-16,22.3700008392334,22.649999618530273,22.059999465942383,22.399999618530273,22.399999618530273,5162600
2021-02-17,22.079999923706055,22.6200008392334,21.979999542236328,22.399999618530273,22.399999618530273,4278500
2021-02-18,22.329999923706055,22.440000534057617,21.979999542236328,22.280000686645508,22.280000686645508,4579300
2021-02-19,22.639999389648438,23.1200008392334,22.5,22.809999465942383,22.809999465942383,7010700
2021-02-22,22.530000686645508,22.899999618530273,22.1299991607666,22.15999984741211,22.15999984741211,4846800
2021-02-23,21.950000762939453,22.079999923706055,21.059999465942383,21.809999465942383,21.809999465942383,8624200
2021-02-24,21.809999465942383,22.110000610351562,21.549999237060547,21.889999389648438,21.889999389648438,6849200
2021-02-25,21.940000534057617,22.6200008392334,21.489999771118164,21.59000015258789,21.59000015258789,6187100
2021-02-26,21.600000381469727,22.290000915527344,21.350000381469727,21.889999389648438,21.889999389648438,4500000
2021-03-01,22.31999969482422,23.149999618530273,22.200000762939453,22.739999771118164,22.739999771118164,5746900
2021-03-02,22.65999984741211,23.1200008392334,22.610000610351562,22.8700008392334,22.8700008392334,8022300
2021-03-03,23.06999969482422,23.729999542236328,22.969999313354492,23.229999542236328,23.229999542236328,7028800
2021-03-04,23.110000610351562,23.540000915527344,22.229999542236328,22.790000915527344,22.790000915527344,6628200
2021-03-05,22.989999771118164,23.280000686645508,21.459999084472656,22.65999984741211,22.65999984741211,6948700
2021-03-08,22.850000381469727,23.56999969482422,22.65999984741211,22.93000030517578,22.93000030517578,6798400
2021-03-09,23.1299991607666,23.139999389648438,22.399999618530273,22.40999984741211,22.40999984741211,4301100
2021-03-10,22.549999237060547,22.920000076293945,22.309999465942383,22.540000915527344,22.540000915527344,3964300
2021-03-11,22.649999618530273,22.959999084472656,22.399999618530273,22.81999969482422,22.81999969482422,5019900
2021-03-12,22.860000610351562,23.559999465942383,22.790000915527344,23.3799991607666,23.3799991607666,3851500
2021-03-15,23.440000534057617,24.389999389648438,23.440000534057617,24.200000762939453,24.200000762939453,5683000
2021-03-16,24.06999969482422,24.350000381469727,23.200000762939453,23.3799991607666,23.3799991607666,3985500
2021-03-17,23.40999984741211,23.40999984741211,22.739999771118164,22.989999771118164,22.989999771118164,6696000
2021-03-18,23.049999237060547,24.139999389648438,22.8799991607666,23.469999313354492,23.469999313354492,5555000
2021-03-19,23.200000762939453,23.639999389648438,22.979999542236328,23.43000030517578,23.43000030517578,4049200
2021-03-22,23.56999969482422,23.65999984741211,22.889999389648438,23.479999542236328,23.479999542236328,4135300
2021-03-23,23.239999771118164,23.75,22.309999465942383,22.469999313354492,22.469999313354492,5187300
2021-03-24,22.600000381469727,23.06999969482422,22.030000686645508,22.049999237060547,22.049999237060547,4333900
2021-03-25,21.469999313354492,22.559999465942383,20.719999313354492,22.440000534057617,22.440000534057617,4703600
2021-03-26,22.700000762939453,22.8700008392334,21.75,22.360000610351562,22.360000610351562,4480700
2021-03-29,22.190000534057617,22.3700008392334,21.239999771118164,21.459999084472656,21.459999084472656,4987500
2021-03-30,21.520000457763672,21.799999237060547,21.219999313354492,21.709999084472656,21.709999084472656,4006700
2021-03-31,21.739999771118164,22.31999969482422,21.639999389648438,22.15999984741211,22.15999984741211,4799200
2021-04-01,22.1299991607666,22.34000015258789,21.799999237060547,21.969999313354492,21.969999313354492,4350800
2021-04-05,22.209999084472656,23.139999389648438,22.010000228881836,22.969999313354492,22.969999313354492,7651200
2021-04-06,23.0,23.5,23.0,23.260000228881836,23.260000228881836,5259700
2021-04-07,23.209999084472656,23.3799991607666,22.719999313354492,22.829999923706055,22.829999923706055,3677000
2021-04-08,22.700000762939453,23.030000686645508,22.420000076293945,22.75,22.75,12874100
2021-04-09,22.920000076293945,23.18000030517578,22.56999969482422,23.0,23.0,8834400
2021-04-12,22.850000381469727,23.200000762939453,22.790000915527344,22.979999542236328,22.979999542236328,5179200
2021-04-13,22.860000610351562,22.860000610351562,21.829999923706055,22.290000915527344,22.290000915527344,4602900
2021-04-14,22.270000457763672,22.56999969482422,22.059999465942383,22.15999984741211,22.15999984741211,3421300
2021-04-15,22.34000015258789,22.34000015258789,21.850000381469727,22.010000228881836,22.010000228881836,4016000
2021-04-16,22.1200008392334,22.229999542236328,21.8700008392334,22.049999237060547,22.049999237060547,5405600
2021-04-19,21.84000015258789,21.860000610351562,21.479999542236328,21.690000534057617,21.690000534057617,4752400
2021-04-20,21.530000686645508,21.540000915527344,20.729999542236328,21.229999542236328,21.229999542236328,6462900
2021-04-21,21.190000534057617,22.389999389648438,21.15999984741211,22.3700008392334,22.3700008392334,4627000
2021-04-22,22.399999618530273,23.110000610351562,22.309999465942383,22.68000030517578,22.68000030517578,4328300
2021-04-23,22.920000076293945,23.280000686645508,22.8700008392334,23.030000686645508,23.030000686645508,4469700
2021-04-26,23.450000762939453,23.829999923706055,23.25,23.520000457763672,23.520000457763672,5351000
2021-04-27,23.600000381469727,24.260000228881836,23.56999969482422,24.190000534057617,24.190000534057617,5148900
2021-04-28,24.110000610351562,24.3799991607666,24.0,24.030000686645508,24.030000686645508,3585600
2021-04-29,24.360000610351562,24.639999389648438,24.139999389648438,24.40999984741211,24.40999984741211,3620700
2021-04-30,24.209999084472656,24.75,24.200000762939453,24.309999465942383,24.309999465942383,4915000
2021-05-03,24.540000915527344,24.6200008392334,23.979999542236328,24.170000076293945,24.170000076293945,6381200
2021-05-04,23.469999313354492,24.360000610351562,23.1299991607666,23.8799991607666,23.8799991607666,10994600
2021-05-05,25.229999542236328,26.450000762939453,24.90999984741211,25.530000686645508,25.530000686645508,14076000
2021-05-06,25.639999389648438,25.639999389648438,24.350000381469727,24.700000762939453,24.700000762939453,5538700
2021-05-07,24.079999923706055,25.219999313354492,24.049999237060547,24.469999313354492,24.469999313354492,5219600
2021-05-10,24.56999969482422,24.56999969482422,23.149999618530273,23.190000534057617,23.190000534057617,7109700
2021-05-11,23.030000686645508,23.149999618530273,22.5,23.040000915527344,23.040000915527344,5022100
2021-05-12,22.889999389648438,23.309999465942383,21.969999313354492,22.030000686645508,22.030000686645508,5905900
2021-05-13,22.25,22.639999389648438,21.690000534057617,22.040000915527344,22.040000915527344,5153300
2021-05-14,22.100000381469727,22.940000534057617,22.100000381469727,22.780000686645508,22.780000686645508,4483100
2021-05-17,22.790000915527344,23.190000534057617,22.700000762939453,23.18000030517578,23.18000030517578,7976200
2021-05-18,23.18000030517578,23.329999923706055,22.610000610351562,22.649999618530273,22.649999618530273,3652900
2021-05-19,22.200000762939453,22.239999771118164,21.75,21.920000076293945,21.920000076293945,6057200
2021-05-20,22.0,22.110000610351562,21.100000381469727,21.690000534057617,21.690000534057617,4660700
2021-05-21,21.809999465942383,21.969999313354492,21.399999618530273,21.450000762939453,21.450000762939453,2824500
2021-05-24,21.56999969482422,21.59000015258789,21.260000228881836,21.290000915527344,21.290000915527344,5017900
2021-05-25,21.479999542236328,21.6299991607666,21.31999969482422,21.389999389648438,21.389999389648438,2900600
2021-05-26,21.56999969482422,22.610000610351562,21.530000686645508,22.170000076293945,22.170000076293945,5778600
2021-05-27,22.350000381469727,23.219999313354492,22.100000381469727,22.8700008392334,22.8700008392334,5137700
2021-05-28,23.020000457763672,23.110000610351562,22.389999389648438,22.579999923706055,22.579999923706055,3287400
2021-06-01,22.860000610351562,23.209999084472656,22.649999618530273,23.049999237060547,23.049999237060547,3812300
2021-06-02,23.139999389648438,23.170000076293945,22.520000457763672,22.700000762939453,22.700000762939453,3931100
2021-06-03,22.520000457763672,22.670000076293945,22.059999465942383,22.149999618530273,22.149999618530273,5897600
2021-06-04,22.139999389648438,22.399999618530273,21.350000381469727,21.719999313354492,21.719999313354492,10530700
2021-06-07,21.829999923706055,22.18000030517578,21.510000228881836,22.06999969482422,22.06999969482422,5958900
2021-06-08,22.110000610351562,22.34000015258789,21.889999389648438,22.209999084472656,22.209999084472656,3630400
2021-06-09,22.190000534057617,22.350000381469727,21.31999969482422,21.399999618530273,21.399999618530273,4248200
2021-06-10,21.440000534057617,21.579999923706055,20.959999084472656,21.06999969482422,21.06999969482422,4185800
2021-06-11,21.280000686645508,21.5,21.1200008392334,21.489999771118164,21.489999771118164,3058800
2021-06-14,21.5,21.56999969482422,20.65999984741211,20.760000228881836,20.760000228881836,3903400
2021-06-15,20.760000228881836,20.8799991607666,20.3799991607666,20.790000915527344,20.790000915527344,3971200
2021-06-16,20.68000030517578,20.81999969482422,20.350000381469727,20.700000762939453,20.700000762939453,4817200
2021-06-17,20.600000381469727,20.649999618530273,19.760000228881836,20.079999923706055,20.079999923706055,5848900
2021-06-18,19.719999313354492,19.93000030517578,19.280000686645508,19.799999237060547,19.799999237060547,8222400
2021-06-21,19.90999984741211,20.329999923706055,19.6299991607666,20.15999984741211,20.15999984741211,4525900
2021-06-22,20.09000015258789,20.43000030517578,19.760000228881836,20.299999237060547,20.299999237060547,3632600
2021-06-23,20.440000534057617,21.170000076293945,20.43000030517578,21.059999465942383,21.059999465942383,7000800
2021-06-24,21.190000534057617,21.510000228881836,20.8700008392334,21.239999771118164,21.239999771118164,4871200
2021-06-25,22.09000015258789,22.299999237060547,21.540000915527344,21.690000534057617,21.690000534057617,7202700
2021-06-28,21.59000015258789,21.670000076293945,20.780000686645508,20.989999771118164,20.989999771118164,6503500
2021-06-29,21.06999969482422,21.399999618530273,20.780000686645508,21.06999969482422,21.06999969482422,4082800
2021-06-30,21.020000457763672,21.149999618530273,20.760000228881836,21.149999618530273,21.149999618530273,3124200
2021-07-01,21.149999618530273,21.639999389648438,21.079999923706055,21.299999237060547,21.299999237060547,3566200
2021-07-02,21.40999984741211,21.40999984741211,20.93000030517578,21.25,21.25,3664400
2021-07-06,21.170000076293945,21.299999237060547,20.649999618530273,21.06999969482422,21.06999969482422,3599500
2021-07-07,21.0,21.229999542236328,20.40999984741211,20.68000030517578,20.68000030517578,3886600
2021-07-08,20.270000457763672,20.649999618530273,19.860000610351562,20.440000534057617,20.440000534057617,4922900
2021-07-09,20.809999465942383,21.3799991607666,20.719999313354492,21.34000015258789,21.34000015258789,4067600
2021-07-12,21.200000762939453,21.399999618530273,20.959999084472656,21.209999084472656,21.209999084472656,3810300
2021-07-13,21.06999969482422,21.270000457763672,20.549999237060547,20.649999618530273,20.649999618530273,2967800
2021-07-14,20.809999465942383,21.030000686645508,20.450000762939453,20.549999237060547,20.549999237060547,3189500
2021-07-15,20.43000030517578,20.610000610351562,19.84000015258789,20.079999923706055,20.079999923706055,5314600
2021-07-16,20.1299991607666,20.18000030517578,19.06999969482422,19.260000228881836,19.260000228881836,4533700
2021-07-19,18.700000762939453,19.09000015258789,18.469999313354492,18.899999618530273,18.899999618530273,6978500
2021-07-20,18.969999313354492,19.93000030517578,18.760000228881836,19.670000076293945,19.670000076293945,5023200
2021-07-21,19.979999542236328,20.559999465942383,19.899999618530273,20.469999313354492,20.469999313354492,5150000
2021-07-22,20.450000762939453,20.530000686645508,20.049999237060547,20.229999542236328,20.229999542236328,3732900
2021-07-23,20.469999313354492,20.81999969482422,20.31999969482422,20.5,20.5,4625100
2021-07-26,20.5,20.729999542236328,20.149999618530273,20.489999771118164,20.489999771118164,3744000
2021-07-27,20.3799991607666,20.479999542236328,20.040000915527344,20.34000015258789,20.34000015258789,3868100
2021-07-28,20.520000457763672,20.709999084472656,19.850000381469727,20.15999984741211,20.15999984741211,3750200
2021-07-29,20.299999237060547,20.8700008392334,20.260000228881836,20.43000030517578,20.43000030517578,4662400
2021-07-30,20.3799991607666,21.09000015258789,20.270000457763672,20.450000762939453,20.450000762939453,4423500
2021-08-02,21.170000076293945,21.75,21.0,21.110000610351562,21.110000610351562,10220600
2021-08-03,22.030000686645508,22.809999465942383,21.149999618530273,22.700000762939453,22.700000762939453,20652900
2021-08-04,23.170000076293945,24.709999084472656,23.040000915527344,23.809999465942383,23.809999465942383,15871300
2021-08-05,23.790000915527344,24.8700008392334,23.6200008392334,24.809999465942383,24.809999465942383,9798700
2021-08-06,24.81999969482422,25.18000030517578,24.649999618530273,25.0,25.0,6255500
2021-08-09,24.989999771118164,25.299999237060547,24.59000015258789,25.020000457763672,25.020000457763672,7011200
2021-08-10,25.059999465942383,26.010000228881836,25.020000457763672,25.610000610351562,25.610000610351562,7171500
2021-08-11,25.459999084472656,26.020000457763672,25.280000686645508,25.770000457763672,25.770000457763672,6125100
2021-08-12,25.780000686645508,25.940000534057617,25.520000457763672,25.770000457763672,25.770000457763672,4962300
2021-08-13,25.770000457763672,25.829999923706055,25.329999923706055,25.450000762939453,25.450000762939453,2891100
2021-08-16,25.270000457763672,25.309999465942383,24.780000686645508,24.989999771118164,24.989999771118164,3263600
2021-08-17,24.84000015258789,24.899999618530273,23.420000076293945,23.5,23.5,5603100
2021-08-18,23.399999618530273,23.969999313354492,23.270000457763672,23.309999465942383,23.309999465942383,3190300
2021-08-19,22.8799991607666,23.209999084472656,22.5,22.610000610351562,22.610000610351562,5125500
2021-08-20,22.979999542236328,23.489999771118164,22.850000381469727,23.450000762939453,23.450000762939453,5125100
2021-08-23,23.670000076293945,23.75,23.3700008392334,23.65999984741211,23.65999984741211,4114500
2021-08-24,23.700000762939453,24.31999969482422,23.700000762939453,24.15999984741211,24.15999984741211,4990600
2021-08-25,24.219999313354492,24.3799991607666,23.950000762939453,24.1299991607666,24.1299991607666,3850300
2021-08-26,24.059999465942383,24.110000610351562,23.299999237060547,23.65999984741211,23.65999984741211,3892600
2021-08-27,23.739999771118164,24.280000686645508,23.649999618530273,24.1200008392334,24.1200008392334,3566600
2021-08-30,24.239999771118164,24.34000015258789,23.90999984741211,24.1200008392334,24.1200008392334,2868100
2021-08-31,24.0,24.219999313354492,22.940000534057617,23.139999389648438,23.139999389648438,6089000
2021-09-01,23.229999542236328,23.65999984741211,23.059999465942383,23.149999618530273,23.149999618530273,4325400
2021-09-02,23.34000015258789,23.399999618530273,23.0,23.06999969482422,23.06999969482422,4262300
2021-09-03,22.950000762939453,23.170000076293945,22.600000381469727,23.149999618530273,23.149999618530273,3758500
2021-09-07,23.280000686645508,23.329999923706055,22.579999923706055,22.6299991607666,22.6299991607666,4647100
2021-09-08,22.579999923706055,22.719999313354492,21.950000762939453,22.200000762939453,22.200000762939453,5248600
2021-09-09,22.3799991607666,23.40999984741211,22.219999313354492,23.15999984741211,23.15999984741211,11216000
2021-09-10,23.229999542236328,23.520000457763672,22.850000381469727,22.8700008392334,22.8700008392334,4951700
2021-09-13,23.010000228881836,23.1200008392334,21.780000686645508,21.920000076293945,21.920000076293945,6059100
2021-09-14,22.0,22.010000228881836,21.139999389648438,21.40999984741211,21.40999984741211,6290600
2021-09-15,21.3799991607666,21.540000915527344,21.059999465942383,21.459999084472656,21.459999084472656,3846100
2021-09-16,21.579999923706055,21.829999923706055,21.360000610351562,21.3799991607666,21.3799991607666,3869300
2021-09-17,21.209999084472656,21.719999313354492,20.93000030517578,21.06999969482422,21.06999969482422,7673300
2021-09-20,20.520000457763672,20.790000915527344,20.149999618530273,20.450000762939453,20.450000762939453,7961000
2021-09-21,20.510000228881836,20.770000457763672,20.350000381469727,20.5,20.5,6332600
2021-09-22,20.670000076293945,21.0,20.549999237060547,20.760000228881836,20.760000228881836,3764600
2021-09-23,20.969999313354492,21.670000076293945,20.959999084472656,21.43000030517578,21.43000030517578,6509600
2021-09-24,20.829999923706055,21.770000457763672,20.610000610351562,21.5,21.5,10469700
2021-09-27,21.59000015258789,21.899999618530273,21.200000762939453,21.239999771118164,21.239999771118164,4117200
2021-09-28,21.100000381469727,21.469999313354492,21.010000228881836,21.200000762939453,21.200000762939453,7448800
2021-09-29,21.399999618530273,21.489999771118164,20.690000534057617,20.719999313354492,20.719999313354492,4568400
2021-09-30,20.670000076293945,20.670000076293945,19.899999618530273,20.18000030517578,20.18000030517578,10737000
2021-10-01,20.43000030517578,20.8799991607666,20.1200008392334,20.790000915527344,20.790000915527344,5632100
2021-10-04,20.700000762939453,21.1299991607666,20.600000381469727,20.739999771118164,20.739999771118164,4793400
2021-10-05,21.049999237060547,21.860000610351562,20.8799991607666,21.049999237060547,21.049999237060547,7243300
2021-10-06,20.729999542236328,21.040000915527344,20.399999618530273,20.6200008392334,20.6200008392334,4515500
2021-10-07,20.979999542236328,21.549999237060547,20.899999618530273,21.110000610351562,21.110000610351562,5271200
2021-10-08,20.989999771118164,21.110000610351562,20.309999465942383,20.440000534057617,20.440000534057617,4240900
2021-10-11,20.200000762939453,20.5,19.93000030517578,19.989999771118164,19.989999771118164,4265100
2021-10-12,20.290000915527344,20.5,20.09000015258789,20.34000015258789,20.34000015258789,3318200
2021-10-13,20.469999313354492,20.6200008392334,20.149999618530273,20.450000762939453,20.450000762939453,3175300
2021-10-14,20.639999389648438,20.719999313354492,20.440000534057617,20.510000228881836,20.510000228881836,3004900
2021-10-15,20.709999084472656,20.780000686645508,20.450000762939453,20.510000228881836,20.510000228881836,3419100
2021-10-18,20.25,20.56999969482422,20.1200008392334,20.530000686645508,20.530000686645508,3480800
2021-10-19,20.469999313354492,20.530000686645508,20.209999084472656,20.3799991607666,20.3799991607666,6608400
2021-10-20,20.3700008392334,20.809999465942383,20.170000076293945,20.200000762939453,20.200000762939453,4385200
2021-10-21,20.219999313354492,21.15999984741211,20.170000076293945,20.93000030517578,20.93000030517578,7042600
2021-10-22,20.81999969482422,20.889999389648438,20.530000686645508,20.68000030517578,20.68000030517578,3796600
2021-10-25,20.719999313354492,21.389999389648438,20.639999389648438,21.360000610351562,21.360000610351562,4460200
2021-10-26,21.559999465942383,21.979999542236328,21.31999969482422,21.549999237060547,21.549999237060547,7522400
2021-10-27,21.5,21.959999084472656,21.309999465942383,21.719999313354492,21.719999313354492,7526800
2021-10-28,21.760000228881836,22.139999389648438,21.610000610351562,22.1299991607666,22.1299991607666,4881600
2021-10-29,22.040000915527344,22.729999542236328,21.760000228881836,21.959999084472656,21.959999084472656,5930100
2021-11-01,22.0,22.440000534057617,21.8799991607666,21.979999542236328,21.979999542236328,6805400
2021-11-02,25.190000534057617,26.280000686645508,24.920000076293945,25.600000381469727,25.600000381469727,29100600
2021-11-03,26.139999389648438,27.280000686645508,26.020000457763672,26.540000915527344,26.540000915527344,17657300
2021-11-04,26.6299991607666,27.15999984741211,25.770000457763672,25.93000030517578,25.93000030517578,9390200
2021-11-05,26.200000762939453,26.299999237060547,24.790000915527344,25.020000457763672,25.020000457763672,11365100
2021-11-08,24.8700008392334,25.149999618530273,24.6299991607666,24.739999771118164,24.739999771118164,5921400
2021-11-09,24.799999237060547,25.09000015258789,24.540000915527344,24.75,24.75,4165100
2021-11-10,24.579999923706055,25.5,24.3799991607666,24.739999771118164,24.739999771118164,5851000
2021-11-11,24.75,25.229999542236328,24.670000076293945,24.780000686645508,24.780000686645508,3682500
2021-11-12,24.8799991607666,25.530000686645508,24.799999237060547,25.020000457763672,25.020000457763672,2891900
2021-11-15,25.299999237060547,25.8700008392334,25.110000610351562,25.84000015258789,25.84000015258789,3385000
2021-11-16,25.899999618530273,26.850000381469727,25.760000228881836,26.56999969482422,26.56999969482422,4507000
2021-11-17,26.530000686645508,26.649999618530273,25.940000534057617,26.270000457763672,26.270000457763672,4544300
2021-11-18,26.459999084472656,26.850000381469727,26.020000457763672,26.829999923706055,26.829999923706055,4444300
2021-11-19,26.65999984741211,27.280000686645508,26.520000457763672,26.959999084472656,26.959999084472656,5939700
2021-11-22,27.049999237060547,27.079999923706055,25.229999542236328,25.360000610351562,25.360000610351562,14911100
2021-11-23,25.209999084472656,25.420000076293945,24.649999618530273,24.799999237060547,24.799999237060547,9562400
2021-11-24,24.06999969482422,25.139999389648438,23.989999771118164,24.899999618530273,24.899999618530273,8458300
2021-11-26,23.889999389648438,24.280000686645508,23.5,23.979999542236328,23.979999542236328,3518200
2021-11-29,24.399999618530273,24.770000457763672,24.010000228881836,24.389999389648438,24.389999389648438,4059000
2021-11-30,24.170000076293945,24.260000228881836,23.06999969482422,23.59000015258789,23.59000015258789,6111400
2021-12-01,24.079999923706055,24.469999313354492,22.8799991607666,22.889999389648438,22.889999389648438,5675300
2021-12-02,23.079999923706055,23.610000610351562,22.459999084472656,23.5,23.5,7531300
2021-12-03,23.559999465942383,23.790000915527344,22.8799991607666,23.469999313354492,23.469999313354492,5667700