Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,19.399999618530273,19.559999465942383,19.170000076293945,19.209999084472656,17.634666442871094,5652700
2020-07-27,19.1200008392334,19.139999389648438,18.610000610351562,18.829999923706055,17.28582763671875,8464100
2020-07-28,18.739999771118164,19.040000915527344,18.670000076293945,18.8700008392334,17.32254981994629,6791500
2020-07-29,18.850000381469727,19.850000381469727,18.850000381469727,19.770000457763672,18.148744583129883,9819700
2020-07-30,19.3700008392334,19.440000534057617,19.09000015258789,19.34000015258789,17.754005432128906,6398400
2020-07-31,19.290000915527344,19.34000015258789,18.719999313354492,19.1299991607666,17.56122589111328,17654800
2020-08-03,19.200000762939453,20.0,19.0,19.719999313354492,18.102842330932617,7576400
2020-08-04,19.829999923706055,21.440000534057617,19.809999465942383,21.34000015258789,19.589994430541992,15004600
2020-08-05,21.719999313354492,21.829999923706055,21.170000076293945,21.290000915527344,19.544095993041992,8890300
2020-08-06,21.219999313354492,21.280000686645508,20.709999084472656,20.81999969482422,19.11263656616211,10072900
2020-08-07,20.56999969482422,20.860000610351562,20.459999084472656,20.850000381469727,19.140178680419922,7113000
2020-08-10,20.809999465942383,21.670000076293945,20.809999465942383,21.540000915527344,19.77359390258789,6601100
2020-08-11,21.770000457763672,21.860000610351562,21.3700008392334,21.420000076293945,19.663434982299805,9427800
2020-08-12,21.690000534057617,21.860000610351562,21.469999313354492,21.610000610351562,19.837852478027344,6549300
2020-08-13,21.520000457763672,21.790000915527344,21.3700008392334,21.56999969482422,19.80113410949707,4896200
2020-08-14,21.489999771118164,22.329999923706055,21.40999984741211,22.1299991607666,20.31520652770996,6429500
2020-08-17,22.1299991607666,22.43000030517578,21.920000076293945,22.34000015258789,20.50798797607422,6200800
2020-08-18,22.260000228881836,22.309999465942383,21.729999542236328,21.799999237060547,20.012269973754883,5900300
2020-08-19,21.850000381469727,22.09000015258789,21.6200008392334,21.649999618530273,19.87457275390625,4776500
2020-08-20,21.40999984741211,21.579999923706055,21.190000534057617,21.399999618530273,19.64507484436035,5617900
2020-08-21,21.40999984741211,21.459999084472656,21.1200008392334,21.40999984741211,19.654254913330078,4976900
2020-08-24,21.510000228881836,21.690000534057617,21.18000030517578,21.68000030517578,19.90211296081543,7129900
2020-08-25,21.850000381469727,21.850000381469727,21.110000610351562,21.389999389648438,19.635892868041992,6430300
2020-08-26,21.350000381469727,21.389999389648438,20.889999389648438,21.049999237060547,19.323774337768555,6302800
2020-08-27,21.010000228881836,21.290000915527344,20.739999771118164,20.959999084472656,19.24115562438965,8596000
2020-08-28,21.040000915527344,21.270000457763672,20.799999237060547,21.06999969482422,19.34213638305664,5386200
2020-08-31,21.15999984741211,21.209999084472656,20.739999771118164,20.760000228881836,19.057559967041016,7016800
2020-09-01,20.600000381469727,21.049999237060547,20.440000534057617,20.959999084472656,19.24115562438965,6669800
2020-09-02,20.959999084472656,21.350000381469727,20.860000610351562,21.280000686645508,19.534915924072266,7579800
2020-09-03,21.239999771118164,21.399999618530273,20.729999542236328,20.899999618530273,19.18607521057129,7085100
2020-09-04,21.0,21.1200008392334,20.399999618530273,20.690000534057617,18.99329948425293,5648700
2020-09-08,20.469999313354492,20.75,20.219999313354492,20.479999542236328,18.800518035888672,8801100
2020-09-09,20.709999084472656,21.31999969482422,20.709999084472656,21.020000457763672,19.29623794555664,10455300
2020-09-10,20.639999389648438,20.670000076293945,20.170000076293945,20.18000030517578,18.884483337402344,8165800
2020-09-11,20.290000915527344,20.6200008392334,20.110000610351562,20.229999542236328,18.931272506713867,8056300
2020-09-14,20.350000381469727,20.989999771118164,20.15999984741211,20.850000381469727,19.511470794677734,9825100
2020-09-15,20.920000076293945,21.219999313354492,20.760000228881836,20.8700008392334,19.530187606811523,11782900
2020-09-16,21.049999237060547,21.639999389648438,20.93000030517578,21.420000076293945,20.044879913330078,15080500
2020-09-17,21.059999465942383,21.34000015258789,20.829999923706055,21.309999465942383,19.941940307617188,14878500
2020-09-18,21.010000228881836,21.18000030517578,20.530000686645508,20.739999771118164,19.408533096313477,20268100
2020-09-21,20.299999237060547,20.709999084472656,20.020000457763672,20.670000076293945,19.343027114868164,13688700
2020-09-22,20.6299991607666,21.010000228881836,20.610000610351562,20.809999465942383,19.474037170410156,15377200
2020-09-23,20.860000610351562,20.969999313354492,19.899999618530273,19.90999984741211,18.631816864013672,13384100
2020-09-24,19.81999969482422,20.18000030517578,19.34000015258789,19.93000030517578,18.65053367614746,9753200
2020-09-25,19.690000534057617,20.030000686645508,19.579999923706055,19.979999542236328,18.697322845458984,7983400
2020-09-28,20.190000534057617,20.639999389648438,20.020000457763672,20.399999618530273,19.09035873413086,7699200
2020-09-29,20.450000762939453,20.6299991607666,20.09000015258789,20.260000228881836,18.959346771240234,7138700
2020-09-30,20.3700008392334,20.5,19.6299991607666,19.649999618530273,18.388507843017578,11834100
2020-10-01,19.459999084472656,19.610000610351562,18.65999984741211,18.780000686645508,17.57436180114746,14455300
2020-10-02,18.440000534057617,19.270000457763672,18.309999465942383,19.09000015258789,17.864459991455078,11696900
2020-10-05,19.31999969482422,19.690000534057617,19.18000030517578,19.540000915527344,18.28557014465332,6172400
2020-10-06,19.790000915527344,19.8799991607666,19.280000686645508,19.329999923706055,18.08905029296875,11579000
2020-10-07,19.459999084472656,19.579999923706055,19.139999389648438,19.389999389648438,18.145198822021484,7281200
2020-10-08,19.469999313354492,20.010000228881836,19.290000915527344,19.989999771118164,18.706682205200195,6586400
2020-10-09,20.049999237060547,20.110000610351562,19.34000015258789,19.420000076293945,18.17327308654785,10103800
2020-10-12,19.540000915527344,19.559999465942383,19.229999542236328,19.450000762939453,18.20134735107422,9509000
2020-10-13,19.31999969482422,19.610000610351562,19.270000457763672,19.420000076293945,18.17327308654785,9032900
2020-10-14,19.43000030517578,20.170000076293945,19.43000030517578,19.68000030517578,18.416582107543945,8339500
2020-10-15,19.25,19.770000457763672,19.010000228881836,19.709999084472656,18.444656372070312,10619700
2020-10-16,19.760000228881836,19.979999542236328,19.260000228881836,19.270000457763672,18.03290557861328,8206300
2020-10-19,19.43000030517578,19.670000076293945,19.1299991607666,19.290000915527344,18.05162239074707,8062100
2020-10-20,19.459999084472656,19.8700008392334,19.43000030517578,19.690000534057617,18.42594337463379,7906000
2020-10-21,19.639999389648438,19.799999237060547,19.299999237060547,19.299999237060547,18.060977935791016,8004700
2020-10-22,19.260000228881836,20.31999969482422,19.229999542236328,20.309999465942383,19.00613784790039,7531900
2020-10-23,20.389999389648438,20.440000534057617,19.65999984741211,19.959999084472656,18.678606033325195,9174900
2020-10-26,19.65999984741211,19.670000076293945,18.850000381469727,19.200000762939453,17.967397689819336,8787200
2020-10-27,19.34000015258789,19.56999969482422,19.139999389648438,19.420000076293945,18.17327308654785,7731400
2020-10-28,19.0,19.270000457763672,18.700000762939453,18.860000610351562,17.64922523498535,8483100
2020-10-29,18.780000686645508,19.18000030517578,18.31999969482422,19.100000381469727,17.873817443847656,7855800
2020-10-30,18.90999984741211,19.200000762939453,18.610000610351562,19.190000534057617,17.958040237426758,8927900
2020-11-02,19.5,19.5,18.610000610351562,18.770000457763672,17.56500244140625,11362000
2020-11-03,19.030000686645508,19.229999542236328,18.450000762939453,18.979999542236328,17.761520385742188,6950100
2020-11-04,19.1299991607666,19.6299991607666,18.729999542236328,19.09000015258789,17.864459991455078,6642500
2020-11-05,19.110000610351562,19.549999237060547,19.059999465942383,19.110000610351562,17.883176803588867,7951600
2020-11-06,19.1299991607666,19.469999313354492,18.260000228881836,18.260000228881836,17.087745666503906,9441900
2020-11-09,19.780000686645508,20.06999969482422,19.219999313354492,19.350000381469727,18.10776710510254,14373000
2020-11-10,19.610000610351562,20.020000457763672,19.25,19.989999771118164,18.706682205200195,10901800
2020-11-11,20.18000030517578,20.209999084472656,19.739999771118164,20.020000457763672,18.73475456237793,8656000
2020-11-12,19.809999465942383,19.979999542236328,19.06999969482422,19.34000015258789,18.09840965270996,8294200
2020-11-13,19.520000457763672,20.15999984741211,19.469999313354492,20.040000915527344,18.75347137451172,6460400
2020-11-16,20.6299991607666,20.649999618530273,20.170000076293945,20.229999542236328,18.931272506713867,9347500
2020-11-17,20.110000610351562,20.84000015258789,19.979999542236328,20.829999923706055,19.492755889892578,12104300
2020-11-18,20.90999984741211,20.959999084472656,19.989999771118164,20.0,18.71603775024414,13813600
2020-11-19,19.860000610351562,20.239999771118164,19.56999969482422,20.15999984741211,18.865766525268555,11611900
2020-11-20,20.1299991607666,20.3700008392334,19.979999542236328,20.34000015258789,19.034212112426758,7399100
2020-11-23,20.610000610351562,21.329999923706055,20.350000381469727,21.280000686645508,19.913867950439453,8201700
2020-11-24,21.700000762939453,22.020000457763672,21.530000686645508,21.959999084472656,20.55021095275879,10427000
2020-11-25,21.8700008392334,21.8700008392334,21.329999923706055,21.6200008392334,20.232036590576172,7386900
2020-11-27,21.540000915527344,21.700000762939453,21.34000015258789,21.459999084472656,20.082307815551758,4241400
2020-11-30,21.40999984741211,21.6200008392334,20.8700008392334,20.979999542236328,19.63312530517578,11549000
2020-12-01,21.34000015258789,21.399999618530273,20.68000030517578,20.899999618530273,19.558259963989258,7958800
2020-12-02,20.850000381469727,21.850000381469727,20.770000457763672,21.649999618530273,20.260114669799805,9128700
2020-12-03,21.59000015258789,22.0,21.3700008392334,21.559999465942383,20.17588996887207,12486000
2020-12-04,21.84000015258789,22.549999237060547,21.780000686645508,22.489999771118164,21.046186447143555,11615400
2020-12-07,22.299999237060547,22.450000762939453,21.459999084472656,21.600000381469727,20.213321685791016,11536600
2020-12-08,21.40999984741211,22.350000381469727,21.40999984741211,22.100000381469727,20.681224822998047,11912900
2020-12-09,22.399999618530273,22.850000381469727,22.25,22.399999618530273,20.961965560913086,11935900
2020-12-10,21.90999984741211,22.200000762939453,21.75,22.0,20.961965560913086,11989300
2020-12-11,21.59000015258789,21.940000534057617,21.520000457763672,21.93000030517578,20.895265579223633,10224100
2020-12-14,22.1299991607666,22.190000534057617,21.219999313354492,21.510000228881836,20.49508285522461,19693000
2020-12-15,21.700000762939453,22.530000686645508,21.639999389648438,22.329999923706055,21.27639389038086,11672300
2020-12-16,22.299999237060547,22.309999465942383,21.729999542236328,21.75,20.723758697509766,6837000
2020-12-17,22.0,22.100000381469727,21.530000686645508,21.799999237060547,20.771398544311523,9335200
2020-12-18,21.799999237060547,21.81999969482422,21.020000457763672,21.18000030517578,20.180654525756836,16225000
2020-12-21,20.700000762939453,20.8799991607666,20.479999542236328,20.700000762939453,19.723302841186523,11493700
2020-12-22,20.84000015258789,21.0,20.610000610351562,20.610000610351562,19.637548446655273,8429600
2020-12-23,20.850000381469727,21.079999923706055,20.700000762939453,20.75,19.770944595336914,6606700
2020-12-24,20.799999237060547,20.829999923706055,20.540000915527344,20.739999771118164,19.761415481567383,2684800
2020-12-28,20.809999465942383,20.920000076293945,20.1299991607666,20.139999389648438,19.189725875854492,6105700
2020-12-29,20.309999465942383,20.360000610351562,19.920000076293945,20.079999923706055,19.13255500793457,6035800
2020-12-30,20.09000015258789,20.270000457763672,19.889999389648438,19.940000534057617,18.999162673950195,6792400
2020-12-31,19.920000076293945,20.110000610351562,19.850000381469727,20.049999237060547,19.103971481323242,6848600
2021-01-04,20.299999237060547,20.520000457763672,19.8700008392334,20.100000381469727,19.151613235473633,10902400
2021-01-05,20.270000457763672,21.15999984741211,20.239999771118164,20.709999084472656,19.73282814025879,9363900
2021-01-06,20.920000076293945,21.559999465942383,20.729999542236328,21.5,20.485553741455078,10285000
2021-01-07,21.68000030517578,21.700000762939453,21.270000457763672,21.540000915527344,20.523670196533203,8601600
2021-01-08,21.6200008392334,21.649999618530273,20.93000030517578,21.299999237060547,20.29499053955078,13048500
2021-01-11,20.899999618530273,21.700000762939453,20.790000915527344,21.510000228881836,20.49508285522461,5131900
2021-01-12,21.729999542236328,22.559999465942383,21.65999984741211,22.43000030517578,21.371675491333008,10469600
2021-01-13,22.3799991607666,22.520000457763672,22.059999465942383,22.239999771118164,21.19063949584961,7347400
2021-01-14,22.389999389648438,22.8799991607666,22.25,22.690000534057617,21.619407653808594,15296100
2021-01-15,22.530000686645508,22.56999969482422,22.049999237060547,22.5,21.438373565673828,10453400
2021-01-19,22.649999618530273,22.719999313354492,22.40999984741211,22.450000762939453,21.390731811523438,12455300
2021-01-20,22.540000915527344,22.639999389648438,22.010000228881836,22.43000030517578,21.371675491333008,8888300
2021-01-21,22.440000534057617,22.600000381469727,21.600000381469727,21.670000076293945,20.647533416748047,7693800
2021-01-22,21.309999465942383,21.709999084472656,21.110000610351562,21.600000381469727,20.580835342407227,9705900
2021-01-25,21.600000381469727,21.829999923706055,21.209999084472656,21.65999984741211,20.63800621032715,10399200
2021-01-26,21.8700008392334,22.170000076293945,21.190000534057617,21.440000534057617,20.428388595581055,7628100
2021-01-27,21.34000015258789,21.40999984741211,21.049999237060547,21.209999084472656,20.209238052368164,10041100
2021-01-28,21.34000015258789,21.65999984741211,21.229999542236328,21.459999084472656,20.44744300842285,9058500
2021-01-29,21.25,21.670000076293945,21.059999465942383,21.229999542236328,20.228294372558594,9268500
2021-02-01,21.43000030517578,21.549999237060547,21.079999923706055,21.290000915527344,20.285463333129883,7655200
2021-02-02,21.719999313354492,22.030000686645508,21.360000610351562,21.420000076293945,20.40932846069336,8737100
2021-02-03,21.469999313354492,22.079999923706055,21.469999313354492,21.920000076293945,20.885738372802734,5783100
2021-02-04,22.0,22.100000381469727,21.770000457763672,22.020000457763672,20.981019973754883,5773500
2021-02-05,22.25,22.329999923706055,21.969999313354492,22.09000015258789,21.047718048095703,6574000
2021-02-08,22.270000457763672,22.59000015258789,22.1299991607666,22.5,21.438373565673828,7582800
2021-02-09,22.469999313354492,22.540000915527344,22.049999237060547,22.260000228881836,21.20969581604004,6286400
2021-02-10,22.450000762939453,22.81999969482422,22.18000030517578,22.809999465942383,21.733745574951172,9794300
2021-02-11,22.829999923706055,22.93000030517578,22.1299991607666,22.280000686645508,21.2287540435791,10640800
2021-02-12,22.190000534057617,22.860000610351562,22.09000015258789,22.84000015258789,21.7623291015625,10700400
2021-02-16,23.100000381469727,23.299999237060547,22.8700008392334,22.90999984741211,21.82902717590332,7325800
2021-02-17,23.100000381469727,23.190000534057617,22.610000610351562,23.09000015258789,22.000534057617188,6177800
2021-02-18,23.020000457763672,23.020000457763672,22.229999542236328,22.260000228881836,21.20969581604004,10228400
2021-02-19,22.239999771118164,22.719999313354492,22.18000030517578,22.639999389648438,21.57176399230957,6130800
2021-02-22,22.799999237060547,23.190000534057617,22.729999542236328,22.90999984741211,21.82902717590332,7998700
2021-02-23,23.0,23.889999389648438,22.5,23.84000015258789,22.715147018432617,13979900
2021-02-24,23.84000015258789,24.079999923706055,23.600000381469727,23.90999984741211,22.781843185424805,11354700
2021-02-25,24.059999465942383,24.100000381469727,23.3700008392334,23.450000762939453,22.343547821044922,7961700
2021-02-26,23.229999542236328,23.34000015258789,22.5,22.84000015258789,21.7623291015625,10419000
2021-03-01,23.1200008392334,23.809999465942383,23.1200008392334,23.59000015258789,22.47694206237793,7913400
2021-03-02,23.579999923706055,23.950000762939453,23.540000915527344,23.719999313354492,22.600807189941406,6193800
2021-03-03,23.850000381469727,24.3700008392334,23.68000030517578,23.739999771118164,22.61986541748047,8137700
2021-03-04,24.030000686645508,24.6299991607666,23.780000686645508,24.110000610351562,22.972408294677734,8005200
2021-03-05,24.450000762939453,24.59000015258789,23.790000915527344,24.260000228881836,23.115327835083008,11503400
2021-03-08,24.31999969482422,24.690000534057617,23.760000228881836,24.1200008392334,22.981935501098633,11163200
2021-03-09,24.200000762939453,24.239999771118164,23.479999542236328,23.559999465942383,22.44835662841797,13657300
2021-03-10,23.770000457763672,24.5,23.6200008392334,24.399999618530273,23.248722076416016,12505500
2021-03-11,23.90999984741211,24.040000915527344,23.6200008392334,23.899999618530273,23.161502838134766,10179300
2021-03-12,23.989999771118164,24.0,23.6299991607666,23.93000030517578,23.190576553344727,8036900
2021-03-15,23.920000076293945,24.100000381469727,23.489999771118164,23.670000076293945,22.93861198425293,9864800
2021-03-16,23.399999618530273,23.549999237060547,23.059999465942383,23.219999313354492,22.50251579284668,8884700
2021-03-17,23.170000076293945,23.469999313354492,23.1200008392334,23.3799991607666,22.657569885253906,7009500
2021-03-18,23.299999237060547,23.540000915527344,22.719999313354492,22.760000228881836,22.05672836303711,9859700
2021-03-19,22.8799991607666,23.219999313354492,22.719999313354492,22.950000762939453,22.240859985351562,11920700
2021-03-22,22.889999389648438,23.15999984741211,22.770000457763672,22.989999771118164,22.27962303161621,8169500
2021-03-23,22.719999313354492,23.280000686645508,22.59000015258789,23.010000228881836,22.29900550842285,10829100
2021-03-24,23.219999313354492,23.68000030517578,23.110000610351562,23.489999771118164,22.76417350769043,11231200
2021-03-25,23.399999618530273,24.0,22.969999313354492,23.940000534057617,23.20026969909668,11257800
2021-03-26,24.1299991607666,24.579999923706055,23.989999771118164,24.559999465942383,23.801109313964844,9224700
2021-03-29,24.5,24.5,24.030000686645508,24.040000915527344,23.297178268432617,7723100
2021-03-30,23.84000015258789,23.969999313354492,23.510000228881836,23.68000030517578,22.94830322265625,9783200
2021-03-31,23.68000030517578,23.850000381469727,23.600000381469727,23.690000534057617,22.95799446105957,7789300
2021-04-01,23.700000762939453,23.90999984741211,23.450000762939453,23.899999618530273,23.161502838134766,6510900
2021-04-05,23.979999542236328,23.989999771118164,23.59000015258789,23.75,23.01613998413086,5919400
2021-04-06,23.790000915527344,24.049999237060547,23.709999084472656,23.770000457763672,23.035520553588867,5834000
2021-04-07,23.940000534057617,24.149999618530273,23.809999465942383,24.1200008392334,23.374706268310547,6119100
2021-04-08,23.75,23.90999984741211,23.520000457763672,23.68000030517578,22.94830322265625,6966200
2021-04-09,23.6200008392334,23.729999542236328,23.360000610351562,23.600000381469727,22.87077522277832,7007500
2021-04-12,23.709999084472656,23.829999923706055,23.399999618530273,23.450000762939453,22.72540855407715,4012400
2021-04-13,23.440000534057617,23.790000915527344,23.280000686645508,23.700000762939453,22.967683792114258,7022700
2021-04-14,23.829999923706055,24.030000686645508,23.579999923706055,23.649999618530273,22.919227600097656,7365600
2021-04-15,23.670000076293945,23.8799991607666,23.479999542236328,23.84000015258789,23.103357315063477,6771200
2021-04-16,23.969999313354492,23.979999542236328,23.59000015258789,23.6200008392334,22.89015769958496,5061800
2021-04-19,23.700000762939453,23.760000228881836,23.420000076293945,23.690000534057617,22.95799446105957,7243900
2021-04-20,23.729999542236328,23.729999542236328,23.229999542236328,23.450000762939453,22.72540855407715,6373900
2021-04-21,23.239999771118164,23.68000030517578,23.229999542236328,23.559999465942383,22.832008361816406,4871900
2021-04-22,23.600000381469727,23.65999984741211,23.209999084472656,23.239999771118164,22.521896362304688,7324300
2021-04-23,23.360000610351562,23.68000030517578,23.260000228881836,23.610000610351562,22.88046646118164,6690900
2021-04-26,23.729999542236328,24.0,23.6299991607666,23.969999313354492,23.229339599609375,7732000
2021-04-27,23.969999313354492,24.1299991607666,23.899999618530273,23.940000534057617,23.20026969909668,8468400
2021-04-28,24.09000015258789,24.530000686645508,24.020000457763672,24.43000030517578,23.675127029418945,7424600
2021-04-29,24.5,24.75,24.350000381469727,24.579999923706055,23.820491790771484,5355900
2021-04-30,24.399999618530273,24.780000686645508,24.309999465942383,24.360000610351562,23.607290267944336,6404400
2021-05-03,24.559999465942383,24.889999389648438,24.469999313354492,24.770000457763672,24.004621505737305,6534200
2021-05-04,24.84000015258789,25.329999923706055,24.479999542236328,24.579999923706055,23.820491790771484,12489100
2021-05-05,24.920000076293945,25.1299991607666,24.690000534057617,24.920000076293945,24.149986267089844,8266000
2021-05-06,25.030000686645508,25.040000915527344,24.6299991607666,24.969999313354492,24.198440551757812,8022400
2021-05-07,24.690000534057617,25.299999237060547,24.670000076293945,25.299999237060547,24.51824378967285,6432200
2021-05-10,25.489999771118164,25.709999084472656,25.350000381469727,25.540000915527344,24.750829696655273,7826300
2021-05-11,25.31999969482422,25.799999237060547,25.09000015258789,25.649999618530273,24.85742950439453,13758100
2021-05-12,25.68000030517578,25.90999984741211,25.229999542236328,25.280000686645508,24.498863220214844,12930600
2021-05-13,25.06999969482422,25.540000915527344,25.0,25.3799991607666,24.59577178955078,7489500
2021-05-14,25.579999923706055,25.940000534057617,25.579999923706055,25.8799991607666,25.080322265625,7795400
2021-05-17,25.989999771118164,26.540000915527344,25.8799991607666,26.530000686645508,25.71023941040039,8393300
2021-05-18,26.5,26.729999542236328,26.229999542236328,26.329999923706055,25.51641845703125,8564600
2021-05-19,25.979999542236328,26.190000534057617,25.6299991607666,26.030000686645508,25.225688934326172,6997700
2021-05-20,25.979999542236328,26.469999313354492,25.8700008392334,26.34000015258789,25.52610969543457,7218500
2021-05-21,26.489999771118164,26.68000030517578,26.34000015258789,26.389999389648438,25.57456398010254,5021400
2021-05-24,26.559999465942383,26.59000015258789,26.31999969482422,26.510000228881836,25.69085693359375,5356300
2021-05-25,26.530000686645508,26.559999465942383,25.899999618530273,25.940000534057617,25.138469696044922,10240300
2021-05-26,25.940000534057617,26.18000030517578,25.829999923706055,26.020000457763672,25.21599769592285,6713800
2021-05-27,26.06999969482422,26.329999923706055,26.059999465942383,26.299999237060547,25.48734474182129,8198700
2021-05-28,26.3700008392334,26.43000030517578,26.149999618530273,26.34000015258789,25.52610969543457,5670400
2021-06-01,26.719999313354492,27.0,26.6200008392334,26.889999389648438,26.059114456176758,8058000
2021-06-02,27.040000915527344,27.440000534057617,26.8799991607666,27.290000915527344,26.446754455566406,6025500
2021-06-03,27.219999313354492,27.809999465942383,27.100000381469727,27.6200008392334,26.766559600830078,9207800
2021-06-04,27.739999771118164,28.0,27.420000076293945,27.950000762939453,27.086362838745117,7807100
2021-06-07,27.860000610351562,28.350000381469727,27.860000610351562,28.229999542236328,27.357707977294922,7765300
2021-06-08,28.190000534057617,28.31999969482422,27.8799991607666,28.170000076293945,27.299562454223633,7260800
2021-06-09,28.170000076293945,28.309999465942383,28.06999969482422,28.1299991607666,27.260799407958984,8199700
2021-06-10,28.0,28.079999923706055,27.459999084472656,27.709999084472656,27.25096321105957,6808000
2021-06-11,27.690000534057617,27.899999618530273,27.639999389648438,27.790000915527344,27.329641342163086,7263400
2021-06-14,27.829999923706055,27.950000762939453,27.309999465942383,27.520000457763672,27.06411361694336,5690700
2021-06-15,27.729999542236328,27.889999389648438,27.479999542236328,27.75,27.290302276611328,5064200
2021-06-16,27.719999313354492,27.8799991607666,27.3799991607666,27.469999313354492,27.01494026184082,6889700
2021-06-17,27.459999084472656,27.530000686645508,26.489999771118164,26.93000030517578,26.48388671875,7706600
2021-06-18,26.459999084472656,26.850000381469727,26.049999237060547,26.059999465942383,25.628297805786133,12814300
2021-06-21,26.239999771118164,26.84000015258789,26.209999084472656,26.75,26.306867599487305,5160100
2021-06-22,26.68000030517578,26.829999923706055,26.3799991607666,26.729999542236328,26.287199020385742,6108400
2021-06-23,26.809999465942383,26.979999542236328,26.719999313354492,26.729999542236328,26.287199020385742,4742000
2021-06-24,26.729999542236328,26.829999923706055,26.56999969482422,26.770000457763672,26.3265380859375,5522000
2021-06-25,26.81999969482422,26.850000381469727,26.649999618530273,26.780000686645508,26.33637237548828,6228100
2021-06-28,26.780000686645508,26.809999465942383,26.059999465942383,26.239999771118164,25.805316925048828,6297500
2021-06-29,26.25,26.420000076293945,26.040000915527344,26.139999389648438,25.706972122192383,6842900
2021-06-30,26.239999771118164,26.59000015258789,26.1299991607666,26.549999237060547,26.110179901123047,8916200
2021-07-01,26.940000534057617,27.010000228881836,26.540000915527344,26.799999237060547,26.35603904724121,6158100
2021-07-02,26.68000030517578,26.979999542236328,26.530000686645508,26.940000534057617,26.49372100830078,6366500
2021-07-06,26.940000534057617,26.959999084472656,26.190000534057617,26.420000076293945,25.98233413696289,6681900
2021-07-07,26.350000381469727,26.600000381469727,26.110000610351562,26.280000686645508,25.844654083251953,6011000
2021-07-08,26.030000686645508,26.450000762939453,25.899999618530273,26.239999771118164,25.805316925048828,6653700
2021-07-09,26.450000762939453,26.719999313354492,26.25,26.700000762939453,26.2576961517334,6406300
2021-07-12,26.59000015258789,26.700000762939453,26.309999465942383,26.5,26.061010360717773,4374200
2021-07-13,26.43000030517578,26.530000686645508,26.18000030517578,26.200000762939453,25.765979766845703,5167100
2021-07-14,26.219999313354492,26.3799991607666,25.530000686645508,25.600000381469727,25.175918579101562,6407900
2021-07-15,25.420000076293945,25.81999969482422,25.3799991607666,25.559999465942383,25.136581420898438,6254400
2021-07-16,25.719999313354492,25.760000228881836,25.209999084472656,25.280000686645508,24.86121940612793,5134200
2021-07-19,24.75,24.950000762939453,24.350000381469727,24.719999313354492,24.310495376586914,9980300
2021-07-20,24.84000015258789,25.229999542236328,24.670000076293945,25.030000686645508,24.6153621673584,8503300
2021-07-21,25.31999969482422,25.549999237060547,25.209999084472656,25.280000686645508,24.86121940612793,6576000
2021-07-22,25.260000228881836,25.40999984741211,25.0,25.260000228881836,24.841550827026367,4817800
2021-07-23,25.209999084472656,25.260000228881836,24.889999389648438,25.149999618530273,24.733373641967773,5224300
2021-07-26,25.25,25.709999084472656,25.15999984741211,25.59000015258789,25.16608428955078,6158600
2021-07-27,25.3700008392334,25.399999618530273,25.100000381469727,25.270000457763672,24.85138511657715,5859400
2021-07-28,25.299999237060547,25.479999542236328,24.8700008392334,25.299999237060547,24.880887985229492,6173800
2021-07-29,25.5,25.59000015258789,25.270000457763672,25.450000762939453,25.028404235839844,4885800
2021-07-30,25.43000030517578,25.559999465942383,24.979999542236328,25.049999237060547,24.635028839111328,11042400
2021-08-02,25.049999237060547,25.530000686645508,24.84000015258789,24.940000534057617,24.526851654052734,7714500
2021-08-03,24.809999465942383,25.139999389648438,24.239999771118164,25.1200008392334,24.70387077331543,9148600
2021-08-04,24.809999465942383,25.31999969482422,24.610000610351562,24.889999389648438,24.477680206298828,7579800
2021-08-05,24.950000762939453,25.209999084472656,24.93000030517578,25.079999923706055,24.664531707763672,5389600
2021-08-06,25.190000534057617,25.309999465942383,24.959999084472656,25.059999465942383,24.64486312866211,4392300
2021-08-09,24.860000610351562,25.079999923706055,24.739999771118164,24.760000228881836,24.349834442138672,4380100
2021-08-10,24.850000381469727,25.049999237060547,24.790000915527344,24.979999542236328,24.56618881225586,4354300
2021-08-11,25.0,25.149999618530273,24.780000686645508,24.979999542236328,24.56618881225586,4862100
2021-08-12,24.979999542236328,25.149999618530273,24.860000610351562,25.0,24.585857391357422,3501200
2021-08-13,24.950000762939453,25.110000610351562,24.780000686645508,24.829999923706055,24.41867446899414,3476400
2021-08-16,24.649999618530273,24.920000076293945,24.520000457763672,24.610000610351562,24.202320098876953,6424000
2021-08-17,24.40999984741211,24.739999771118164,24.190000534057617,24.479999542236328,24.074472427368164,4758100
2021-08-18,24.40999984741211,24.469999313354492,24.020000457763672,24.040000915527344,23.641761779785156,7219500
2021-08-19,23.799999237060547,23.950000762939453,23.530000686645508,23.889999389648438,23.494245529174805,10351600
2021-08-20,23.770000457763672,24.139999389648438,23.68000030517578,24.040000915527344,23.641761779785156,6514200
2021-08-23,24.440000534057617,24.579999923706055,24.280000686645508,24.5,24.094141006469727,6017600
2021-08-24,24.68000030517578,24.709999084472656,24.450000762939453,24.639999389648438,24.231821060180664,6019400
2021-08-25,24.649999618530273,24.81999969482422,24.399999618530273,24.59000015258789,24.182649612426758,5497500
2021-08-26,24.489999771118164,24.559999465942383,24.139999389648438,24.149999618530273,23.74993896484375,6885500
2021-08-27,24.299999237060547,24.84000015258789,24.290000915527344,24.610000610351562,24.202320098876953,8325500
2021-08-30,24.670000076293945,24.8799991607666,24.549999237060547,24.559999465942383,24.153146743774414,5092600
2021-08-31,24.5,24.84000015258789,24.440000534057617,24.690000534057617,24.280994415283203,12842400
2021-09-01,24.690000534057617,24.770000457763672,24.530000686645508,24.649999618530273,24.241655349731445,6823900
2021-09-02,24.770000457763672,25.170000076293945,24.770000457763672,25.110000610351562,24.69403648376465,7834700
2021-09-03,25.040000915527344,25.139999389648438,24.799999237060547,24.969999313354492,24.556354522705078,6012000
2021-09-07,24.860000610351562,24.959999084472656,24.520000457763672,24.6200008392334,24.212154388427734,9528700
2021-09-08,24.920000076293945,25.18000030517578,24.670000076293945,24.75,24.34000015258789,11157900
2021-09-09,24.09000015258789,24.440000534057617,23.979999542236328,24.139999389648438,24.139999389648438,10767600
2021-09-10,24.34000015258789,24.440000534057617,24.100000381469727,24.280000686645508,24.280000686645508,6503200
2021-09-13,24.510000228881836,24.950000762939453,24.510000228881836,24.809999465942383,24.809999465942383,8858100
2021-09-14,24.93000030517578,25.030000686645508,24.68000030517578,24.75,24.75,7916000
2021-09-15,24.989999771118164,25.809999465942383,24.959999084472656,25.799999237060547,25.799999237060547,13461000
2021-09-16,25.799999237060547,25.81999969482422,25.399999618530273,25.40999984741211,25.40999984741211,9267100
2021-09-17,25.329999923706055,25.6299991607666,25.239999771118164,25.280000686645508,25.280000686645508,15800700
2021-09-20,24.90999984741211,25.049999237060547,24.6200008392334,24.969999313354492,24.969999313354492,12340300
2021-09-21,25.219999313354492,25.260000228881836,24.690000534057617,24.709999084472656,24.709999084472656,7820500
2021-09-22,24.899999618530273,25.239999771118164,24.899999618530273,25.030000686645508,25.030000686645508,5552200
2021-09-23,25.049999237060547,25.610000610351562,25.040000915527344,25.469999313354492,25.469999313354492,5306900
2021-09-24,25.40999984741211,25.59000015258789,25.329999923706055,25.399999618530273,25.399999618530273,5090700
2021-09-27,25.760000228881836,26.1200008392334,25.739999771118164,26.040000915527344,26.040000915527344,8818900
2021-09-28,26.34000015258789,26.610000610351562,25.950000762939453,26.079999923706055,26.079999923706055,10531300
2021-09-29,26.110000610351562,26.40999984741211,25.889999389648438,26.270000457763672,26.270000457763672,7010900
2021-09-30,26.40999984741211,26.40999984741211,25.889999389648438,25.940000534057617,25.940000534057617,11118200
2021-10-01,26.030000686645508,26.489999771118164,25.889999389648438,26.399999618530273,26.399999618530273,5015600
2021-10-04,26.760000228881836,27.979999542236328,26.639999389648438,27.34000015258789,27.34000015258789,18168800
2021-10-05,27.719999313354492,27.719999313354492,27.09000015258789,27.280000686645508,27.280000686645508,12639000
2021-10-06,27.049999237060547,27.209999084472656,26.770000457763672,27.059999465942383,27.059999465942383,9209600
2021-10-07,27.1200008392334,27.719999313354492,27.030000686645508,27.639999389648438,27.639999389648438,10614600
2021-10-08,27.920000076293945,28.350000381469727,27.809999465942383,28.31999969482422,28.31999969482422,8617200
2021-10-11,28.799999237060547,29.020000457763672,28.540000915527344,28.6299991607666,28.6299991607666,13623700
2021-10-12,28.540000915527344,29.020000457763672,28.450000762939453,28.93000030517578,28.93000030517578,10309100
2021-10-13,28.700000762939453,29.010000228881836,28.600000381469727,28.93000030517578,28.93000030517578,7151600
2021-10-14,29.31999969482422,29.459999084472656,29.139999389648438,29.3700008392334,29.3700008392334,6499500
2021-10-15,29.610000610351562,29.75,29.43000030517578,29.549999237060547,29.549999237060547,9714000
2021-10-18,29.739999771118164,29.889999389648438,29.219999313354492,29.290000915527344,29.290000915527344,11909200
2021-10-19,29.149999618530273,29.200000762939453,28.899999618530273,29.0,29.0,7529300
2021-10-20,28.959999084472656,29.18000030517578,28.8700008392334,29.15999984741211,29.15999984741211,6224800
2021-10-21,29.059999465942383,29.110000610351562,28.360000610351562,28.520000457763672,28.520000457763672,11107000
2021-10-22,28.549999237060547,28.809999465942383,28.3799991607666,28.649999618530273,28.649999618530273,10540300
2021-10-25,28.790000915527344,28.860000610351562,28.59000015258789,28.799999237060547,28.799999237060547,8081000
2021-10-26,28.809999465942383,28.989999771118164,28.56999969482422,28.59000015258789,28.59000015258789,5873100
2021-10-27,28.510000228881836,28.700000762939453,28.229999542236328,28.299999237060547,28.299999237060547,7602900
2021-10-28,28.149999618530273,28.469999313354492,28.1299991607666,28.420000076293945,28.420000076293945,4886200
2021-10-29,28.3700008392334,28.420000076293945,27.940000534057617,28.09000015258789,28.09000015258789,6447400
2021-11-01,28.31999969482422,28.579999923706055,28.209999084472656,28.540000915527344,28.540000915527344,5903200
2021-11-02,28.600000381469727,28.93000030517578,28.290000915527344,28.389999389648438,28.389999389648438,7510200
2021-11-03,28.149999618530273,28.489999771118164,28.079999923706055,28.299999237060547,28.299999237060547,5980300
2021-11-04,28.520000457763672,28.559999465942383,28.0,28.280000686645508,28.280000686645508,6537900
2021-11-05,28.59000015258789,28.600000381469727,28.260000228881836,28.559999465942383,28.559999465942383,5431300
2021-11-08,28.719999313354492,28.719999313354492,28.3799991607666,28.479999542236328,28.479999542236328,4181600
2021-11-09,28.440000534057617,28.59000015258789,28.149999618530273,28.530000686645508,28.530000686645508,5467600
2021-11-10,28.479999542236328,28.690000534057617,28.010000228881836,28.149999618530273,28.149999618530273,6720500
2021-11-11,28.239999771118164,29.0,28.149999618530273,28.889999389648438,28.889999389648438,10805800
2021-11-12,28.739999771118164,28.959999084472656,28.6200008392334,28.639999389648438,28.639999389648438,7553200
2021-11-15,28.639999389648438,28.81999969482422,28.399999618530273,28.610000610351562,28.610000610351562,5145200
2021-11-16,28.709999084472656,28.709999084472656,28.1299991607666,28.219999313354492,28.219999313354492,5587600
2021-11-17,28.149999618530273,28.719999313354492,28.139999389648438,28.209999084472656,28.209999084472656,7147600
2021-11-18,28.239999771118164,28.399999618530273,27.920000076293945,27.969999313354492,27.969999313354492,4909800
2021-11-19,27.649999618530273,27.780000686645508,27.3700008392334,27.420000076293945,27.420000076293945,7006800
2021-11-22,27.399999618530273,27.979999542236328,27.34000015258789,27.600000381469727,27.600000381469727,6393900
2021-11-23,27.899999618530273,28.219999313354492,27.729999542236328,28.079999923706055,28.079999923706055,6450000
2021-11-24,27.979999542236328,28.579999923706055,27.969999313354492,28.549999237060547,28.549999237060547,5738300
2021-11-26,27.520000457763672,28.420000076293945,27.520000457763672,28.239999771118164,28.239999771118164,5522300
2021-11-29,28.579999923706055,28.65999984741211,28.010000228881836,28.010000228881836,28.010000228881836,8074800
2021-11-30,27.6299991607666,27.729999542236328,26.729999542236328,26.790000915527344,26.790000915527344,15416900
2021-12-01,27.309999465942383,27.780000686645508,26.6299991607666,26.639999389648438,26.639999389648438,10227200
2021-12-02,26.729999542236328,27.350000381469727,26.540000915527344,27.25,27.25,7697700
2021-12-03,27.479999542236328,27.639999389648438,26.889999389648438,27.110000610351562,27.110000610351562,6904200