Date,Open,High,Low,Close,Adj Close,Volume
2020-07-27,25.950000762939453,26.15999984741211,25.3700008392334,25.5,25.5,18849800
2020-07-28,25.350000381469727,26.299999237060547,25.34000015258789,25.940000534057617,25.940000534057617,18615600
2020-07-29,26.020000457763672,26.190000534057617,25.3799991607666,25.719999313354492,25.719999313354492,14459700
2020-07-30,25.25,25.3799991607666,24.81999969482422,24.940000534057617,24.940000534057617,16844000
2020-07-31,24.799999237060547,25.010000228881836,24.43000030517578,24.969999313354492,24.969999313354492,17106500
2020-08-03,24.850000381469727,25.479999542236328,24.3799991607666,25.200000762939453,25.200000762939453,16590400
2020-08-04,25.450000762939453,26.219999313354492,25.309999465942383,25.670000076293945,25.670000076293945,17233600
2020-08-05,26.219999313354492,27.040000915527344,25.75,26.469999313354492,26.469999313354492,27782100
2020-08-06,26.899999618530273,27.299999237060547,26.1299991607666,27.079999923706055,27.079999923706055,30682500
2020-08-07,26.700000762939453,27.200000762939453,26.469999313354492,27.18000030517578,27.18000030517578,15254500
2020-08-10,27.459999084472656,29.40999984741211,27.3799991607666,29.34000015258789,29.34000015258789,34084900
2020-08-11,30.790000915527344,30.81999969482422,29.43000030517578,29.639999389648438,29.639999389648438,37293000
2020-08-12,30.040000915527344,30.280000686645508,28.360000610351562,29.09000015258789,29.09000015258789,26590000
2020-08-13,28.600000381469727,29.579999923706055,28.489999771118164,28.700000762939453,28.700000762939453,15767700
2020-08-14,28.299999237060547,29.190000534057617,28.149999618530273,28.950000762939453,28.950000762939453,13107800
2020-08-17,29.040000915527344,29.040000915527344,27.760000228881836,28.020000457763672,28.020000457763672,14569000
2020-08-18,28.0,28.280000686645508,27.3700008392334,27.6299991607666,27.6299991607666,14222500
2020-08-19,27.75,29.1200008392334,27.559999465942383,27.670000076293945,27.670000076293945,21082100
2020-08-20,27.520000457763672,27.790000915527344,27.020000457763672,27.6200008392334,27.6200008392334,14010200
2020-08-21,27.559999465942383,27.860000610351562,27.170000076293945,27.270000457763672,27.270000457763672,10897500
2020-08-24,27.65999984741211,29.799999237060547,27.540000915527344,29.799999237060547,29.799999237060547,34251000
2020-08-25,30.0,30.280000686645508,29.329999923706055,30.100000381469727,30.100000381469727,31001900
2020-08-26,30.010000228881836,30.219999313354492,29.6200008392334,29.950000762939453,29.950000762939453,18877300
2020-08-27,30.809999465942383,32.209999084472656,30.6200008392334,30.81999969482422,30.81999969482422,31795200
2020-08-28,31.25,31.989999771118164,30.729999542236328,31.989999771118164,31.989999771118164,20469700
2020-08-31,31.809999465942383,32.0099983215332,30.799999237060547,30.850000381469727,30.850000381469727,18262700
2020-09-01,30.020000457763672,31.610000610351562,29.75,30.709999084472656,30.709999084472656,20041500
2020-09-02,30.399999618530273,31.299999237060547,30.139999389648438,31.139999389648438,31.139999389648438,16307700
2020-09-03,31.6299991607666,32.529998779296875,30.469999313354492,31.219999313354492,31.219999313354492,29474900
2020-09-04,31.790000915527344,32.369998931884766,30.610000610351562,31.770000457763672,31.770000457763672,25878700
2020-09-08,31.399999618530273,33.099998474121094,31.34000015258789,32.540000915527344,32.540000915527344,28129400
2020-09-09,32.16999816894531,32.439998626708984,31.31999969482422,31.760000228881836,31.760000228881836,19362700
2020-09-10,32.18000030517578,32.709999084472656,31.670000076293945,31.790000915527344,31.790000915527344,17711300
2020-09-11,31.809999465942383,32.130001068115234,31.34000015258789,31.700000762939453,31.700000762939453,14344100
2020-09-14,32.290000915527344,32.900001525878906,32.0099983215332,32.81999969482422,32.81999969482422,16333000
2020-09-15,33.20000076293945,34.47999954223633,33.099998474121094,33.5099983215332,33.5099983215332,22656400
2020-09-16,33.79999923706055,34.9900016784668,33.189998626708984,34.56999969482422,34.56999969482422,26009000
2020-09-17,33.970001220703125,35.06999969482422,33.63999938964844,33.959999084472656,33.959999084472656,26014800
2020-09-18,33.220001220703125,34.02000045776367,32.58000183105469,32.84000015258789,32.84000015258789,35079200
2020-09-21,31.15999984741211,31.200000762939453,29.420000076293945,29.81999969482422,29.81999969482422,34449900
2020-09-22,29.809999465942383,30.540000915527344,29.719999313354492,30.219999313354492,30.219999313354492,18035300
2020-09-23,30.440000534057617,31.030000686645508,29.489999771118164,29.559999465942383,29.559999465942383,17358100
2020-09-24,29.1200008392334,29.510000228881836,27.920000076293945,29.010000228881836,29.010000228881836,22257800
2020-09-25,28.81999969482422,29.790000915527344,28.780000686645508,29.780000686645508,29.780000686645508,21831500
2020-09-28,30.600000381469727,31.959999084472656,30.139999389648438,31.34000015258789,31.34000015258789,22098400
2020-09-29,31.100000381469727,31.110000610351562,30.299999237060547,30.610000610351562,30.610000610351562,14785600
2020-09-30,30.989999771118164,31.850000381469727,30.479999542236328,30.579999923706055,30.579999923706055,16664100
2020-10-01,30.989999771118164,31.360000610351562,30.579999923706055,31.100000381469727,31.100000381469727,12501900
2020-10-02,29.75,32.29999923706055,29.610000610351562,31.75,31.75,27126000
2020-10-05,32.349998474121094,32.43000030517578,31.520000457763672,32.0,32.0,14807100
2020-10-06,32.630001068115234,32.720001220703125,30.90999984741211,31.059999465942383,31.059999465942383,20317100
2020-10-07,32.220001220703125,32.36000061035156,31.639999389648438,32.150001525878906,32.150001525878906,15416600
2020-10-08,32.689998626708984,33.0,31.920000076293945,32.68000030517578,32.68000030517578,18123800
2020-10-09,32.709999084472656,33.27000045776367,32.290000915527344,32.810001373291016,32.810001373291016,16730600
2020-10-12,32.68000030517578,32.810001373291016,32.29999923706055,32.63999938964844,32.63999938964844,12065800
2020-10-13,31.899999618530273,32.38999938964844,31.479999542236328,31.770000457763672,31.770000457763672,22421200
2020-10-14,31.770000457763672,32.31999969482422,31.649999618530273,31.760000228881836,31.760000228881836,16497900
2020-10-15,31.3799991607666,31.459999084472656,30.690000534057617,31.34000015258789,31.34000015258789,11922300
2020-10-16,31.399999618530273,31.760000228881836,31.239999771118164,31.469999313354492,31.469999313354492,11143600
2020-10-19,31.700000762939453,32.27000045776367,31.309999465942383,31.5,31.5,14588700
2020-10-20,31.969999313354492,32.40999984741211,31.59000015258789,31.979999542236328,31.979999542236328,14244300
2020-10-21,31.889999389648438,31.940000534057617,31.3700008392334,31.5,31.5,11292300
2020-10-22,31.8700008392334,33.810001373291016,31.719999313354492,33.720001220703125,33.720001220703125,25713700
2020-10-23,33.52000045776367,34.040000915527344,32.900001525878906,34.0,34.0,15247300
2020-10-26,33.5,33.5,31.530000686645508,31.93000030517578,31.93000030517578,16558300
2020-10-27,31.75,32.060001373291016,30.690000534057617,30.709999084472656,30.709999084472656,13442000
2020-10-28,29.760000228881836,30.149999618530273,28.739999771118164,29.649999618530273,29.649999618530273,22720900
2020-10-29,29.459999084472656,30.90999984741211,29.34000015258789,30.760000228881836,30.760000228881836,16962300
2020-10-30,30.520000457763672,30.989999771118164,29.989999771118164,30.639999389648438,30.639999389648438,15229400
2020-11-02,30.6200008392334,30.6299991607666,29.670000076293945,30.219999313354492,30.219999313354492,14200900
2020-11-03,30.940000534057617,31.360000610351562,30.639999389648438,30.899999618530273,30.899999618530273,14257900
2020-11-04,30.90999984741211,31.309999465942383,30.110000610351562,30.43000030517578,30.43000030517578,12348500
2020-11-05,30.850000381469727,32.2599983215332,30.799999237060547,31.979999542236328,31.979999542236328,13145100
2020-11-06,31.670000076293945,31.84000015258789,31.030000686645508,31.420000076293945,31.420000076293945,11821100
2020-11-09,37.400001525878906,38.689998626708984,34.68000030517578,36.77000045776367,36.77000045776367,58086400
2020-11-10,36.099998474121094,37.16999816894531,35.689998626708984,37.040000915527344,37.040000915527344,28449400
2020-11-11,36.63999938964844,36.790000915527344,34.72999954223633,35.02000045776367,35.02000045776367,20970400
2020-11-12,34.09000015258789,35.54999923706055,34.02000045776367,34.380001068115234,34.380001068115234,21676300
2020-11-13,34.95000076293945,36.66999816894531,34.849998474121094,36.459999084472656,36.459999084472656,20832400
2020-11-16,38.43000030517578,38.650001525878906,37.2400016784668,38.0,38.0,25376600
2020-11-17,37.400001525878906,38.04999923706055,36.65999984741211,37.599998474121094,37.599998474121094,16952700
2020-11-18,38.09000015258789,39.29999923706055,37.88999938964844,37.90999984741211,37.90999984741211,21199200
2020-11-19,37.59000015258789,38.130001068115234,37.47999954223633,37.90999984741211,37.90999984741211,13981600
2020-11-20,37.9900016784668,38.09000015258789,36.970001220703125,37.130001068115234,37.130001068115234,12490500
2020-11-23,37.79999923706055,38.849998474121094,37.43000030517578,38.790000915527344,38.790000915527344,14802900
2020-11-24,40.04999923706055,41.290000915527344,39.40999984741211,41.2599983215332,41.2599983215332,23818000
2020-11-25,40.79999923706055,41.4900016784668,40.04999923706055,41.290000915527344,41.290000915527344,14588900
2020-11-27,41.790000915527344,42.189998626708984,40.779998779296875,41.060001373291016,41.060001373291016,10516600
2020-11-30,40.529998779296875,41.04999923706055,39.349998474121094,40.25,40.25,16732600
2020-12-01,40.790000915527344,41.060001373291016,39.91999816894531,39.959999084472656,39.959999084472656,13184200
2020-12-02,39.810001373291016,41.279998779296875,39.060001373291016,41.06999969482422,41.06999969482422,12937300
2020-12-03,41.70000076293945,43.7599983215332,41.560001373291016,42.95000076293945,42.95000076293945,24526800
2020-12-04,43.20000076293945,43.4900016784668,42.06999969482422,42.36000061035156,42.36000061035156,18453400
2020-12-07,42.400001525878906,42.83000183105469,41.7400016784668,42.349998474121094,42.349998474121094,13169100
2020-12-08,41.95000076293945,42.880001068115234,41.77000045776367,42.40999984741211,42.40999984741211,11530300
2020-12-09,43.04999923706055,43.47999954223633,41.33000183105469,42.11000061035156,42.11000061035156,16348300
2020-12-10,41.15999984741211,42.75,41.06999969482422,42.619998931884766,42.619998931884766,10680700
2020-12-11,42.0099983215332,42.43000030517578,41.13999938964844,41.7400016784668,41.7400016784668,12223100
2020-12-14,42.25,42.380001068115234,40.66999816894531,40.689998626708984,40.689998626708984,12445200
2020-12-15,41.20000076293945,41.93000030517578,40.15999984741211,41.849998474121094,41.849998474121094,11433200
2020-12-16,41.75,41.810001373291016,40.65999984741211,41.08000183105469,41.08000183105469,11010600
2020-12-17,41.29999923706055,41.41999816894531,40.61000061035156,41.11000061035156,41.11000061035156,9656700
2020-12-18,40.880001068115234,41.029998779296875,40.279998779296875,40.68000030517578,40.68000030517578,14312400
2020-12-21,39.560001373291016,40.349998474121094,39.15999984741211,40.13999938964844,40.13999938964844,16976800
2020-12-22,40.43000030517578,40.4900016784668,38.84000015258789,38.939998626708984,38.939998626708984,13461200
2020-12-23,39.29999923706055,40.470001220703125,39.18000030517578,40.2400016784668,40.2400016784668,12659700
2020-12-24,40.41999816894531,40.439998626708984,39.599998474121094,39.72999954223633,39.72999954223633,5176400
2020-12-28,40.27000045776367,40.779998779296875,40.0099983215332,40.150001525878906,40.150001525878906,10654400
2020-12-29,40.84000015258789,40.84000015258789,39.900001525878906,40.029998779296875,40.029998779296875,8142800
2020-12-30,40.0,40.90999984741211,39.88999938964844,40.560001373291016,40.560001373291016,8504600
2020-12-31,40.29999923706055,40.7400016784668,39.7599983215332,40.209999084472656,40.209999084472656,8705700
2021-01-04,40.16999816894531,40.34000015258789,38.33000183105469,38.72999954223633,38.72999954223633,15123400
2021-01-05,38.4900016784668,40.09000015258789,38.45000076293945,39.54999923706055,39.54999923706055,12317200
2021-01-06,39.63999938964844,40.900001525878906,39.540000915527344,40.380001068115234,40.380001068115234,12881100
2021-01-07,40.45000076293945,40.95000076293945,40.209999084472656,40.22999954223633,40.22999954223633,9136300
2021-01-08,40.40999984741211,40.689998626708984,39.77000045776367,40.02000045776367,40.02000045776367,9497500
2021-01-11,39.08000183105469,39.9900016784668,38.900001525878906,39.40999984741211,39.40999984741211,11748800
2021-01-12,39.689998626708984,40.40999984741211,39.15999984741211,40.29999923706055,40.29999923706055,9725000
2021-01-13,40.0099983215332,40.7400016784668,39.630001068115234,40.45000076293945,40.45000076293945,10852500
2021-01-14,41.209999084472656,42.63999938964844,41.119998931884766,41.470001220703125,41.470001220703125,17658300
2021-01-15,41.66999816894531,41.66999816894531,39.959999084472656,39.97999954223633,39.97999954223633,15465500
2021-01-19,40.310001373291016,40.650001525878906,39.79999923706055,40.310001373291016,40.310001373291016,11530700
2021-01-20,40.689998626708984,41.77000045776367,40.5,41.619998931884766,41.619998931884766,11335700
2021-01-21,41.310001373291016,41.43000030517578,40.16999816894531,40.66999816894531,40.66999816894531,11134200
2021-01-22,40.0,40.27000045776367,39.810001373291016,40.0,40.0,11310100
2021-01-25,39.630001068115234,39.75,38.41999816894531,38.900001525878906,38.900001525878906,15964900
2021-01-26,39.2599983215332,39.63999938964844,38.97999954223633,39.31999969482422,39.31999969482422,10599400
2021-01-27,38.630001068115234,39.22999954223633,38.15999984741211,38.52000045776367,38.52000045776367,16953400
2021-01-28,39.54999923706055,40.369998931884766,38.9900016784668,40.08000183105469,40.08000183105469,21654000
2021-01-29,39.27000045776367,39.83000183105469,37.7400016784668,37.959999084472656,37.959999084472656,17989700
2021-02-01,38.349998474121094,38.439998626708984,37.41999816894531,37.81999969482422,37.81999969482422,10332900
2021-02-02,38.54999923706055,38.880001068115234,37.9900016784668,38.79999923706055,38.79999923706055,11854300
2021-02-03,38.869998931884766,39.900001525878906,38.70000076293945,39.779998779296875,39.779998779296875,12416000
2021-02-04,39.95000076293945,41.06999969482422,39.939998626708984,40.93000030517578,40.93000030517578,11431800
2021-02-05,41.380001068115234,41.400001525878906,40.75,41.150001525878906,41.150001525878906,10111900
2021-02-08,41.54999923706055,43.459999084472656,41.36000061035156,43.2400016784668,43.2400016784668,18296300
2021-02-09,42.959999084472656,42.959999084472656,41.810001373291016,42.5099983215332,42.5099983215332,10432100
2021-02-10,42.84000015258789,43.220001220703125,42.15999984741211,42.900001525878906,42.900001525878906,12011100
2021-02-11,42.70000076293945,43.13999938964844,42.0,42.720001220703125,42.720001220703125,8549200
2021-02-12,42.5099983215332,43.939998626708984,42.40999984741211,43.290000915527344,43.290000915527344,11490100
2021-02-16,43.9900016784668,44.810001373291016,43.779998779296875,44.650001525878906,44.650001525878906,13775500
2021-02-17,44.279998779296875,44.5,43.540000915527344,44.38999938964844,44.38999938964844,10934400
2021-02-18,43.79999923706055,44.54999923706055,43.369998931884766,44.380001068115234,44.380001068115234,8747800
2021-02-19,44.619998931884766,46.220001220703125,44.54999923706055,45.66999816894531,45.66999816894531,14587700
2021-02-22,46.75,48.93000030517578,46.470001220703125,47.7400016784668,47.7400016784668,21573500
2021-02-23,48.130001068115234,48.880001068115234,45.70000076293945,48.34000015258789,48.34000015258789,19193800
2021-02-24,48.93000030517578,50.20000076293945,48.619998931884766,49.599998474121094,49.599998474121094,17020900
2021-02-25,49.970001220703125,50.0,47.22999954223633,48.25,48.25,15729800
2021-02-26,47.70000076293945,49.13999938964844,47.279998779296875,47.939998626708984,47.939998626708984,14828000
2021-03-01,49.470001220703125,49.959999084472656,48.060001373291016,48.060001373291016,48.060001373291016,13812900
2021-03-02,48.099998474121094,48.68000030517578,47.380001068115234,48.22999954223633,48.22999954223633,11566800
2021-03-03,48.619998931884766,49.09000015258789,48.13999938964844,48.349998474121094,48.349998474121094,13642700
2021-03-04,48.31999969482422,48.40999984741211,45.31999969482422,46.959999084472656,46.959999084472656,18062500
2021-03-05,46.90999984741211,47.0,43.0099983215332,46.209999084472656,46.209999084472656,20611800
2021-03-08,46.93000030517578,48.220001220703125,46.70000076293945,47.880001068115234,47.880001068115234,17273000
2021-03-09,47.959999084472656,48.08000183105469,46.34000015258789,47.619998931884766,47.619998931884766,11710100
2021-03-10,47.650001525878906,48.58000183105469,47.15999984741211,47.79999923706055,47.79999923706055,10719300
2021-03-11,48.209999084472656,48.959999084472656,47.58000183105469,48.31999969482422,48.31999969482422,11318600
2021-03-12,48.349998474121094,49.86000061035156,48.08000183105469,49.83000183105469,49.83000183105469,15891800
2021-03-15,50.86000061035156,52.279998779296875,50.75,50.9900016784668,50.9900016784668,19673700
2021-03-16,51.040000915527344,51.13999938964844,49.029998779296875,49.38999938964844,49.38999938964844,14281500
2021-03-17,49.029998779296875,50.63999938964844,49.0099983215332,50.439998626708984,50.439998626708984,13694400
2021-03-18,50.08000183105469,50.97999954223633,48.93000030517578,49.18000030517578,49.18000030517578,13410100
2021-03-19,49.040000915527344,49.209999084472656,47.83000183105469,49.0,49.0,12123600
2021-03-22,48.529998779296875,48.619998931884766,47.75,47.970001220703125,47.970001220703125,10911100
2021-03-23,47.02000045776367,47.83000183105469,45.45000076293945,45.63999938964844,45.63999938964844,13616800
2021-03-24,46.540000915527344,47.400001525878906,45.560001373291016,45.61000061035156,45.61000061035156,12120800
2021-03-25,44.790000915527344,47.220001220703125,44.52000045776367,47.0099983215332,47.0099983215332,14469100
2021-03-26,47.5,47.939998626708984,46.560001373291016,47.65999984741211,47.65999984741211,12361400
2021-03-29,47.65999984741211,48.099998474121094,46.709999084472656,47.31999969482422,47.31999969482422,9824200
2021-03-30,47.70000076293945,49.040000915527344,47.41999816894531,48.900001525878906,48.900001525878906,10787500
2021-03-31,48.79999923706055,49.02000045776367,48.11000061035156,48.279998779296875,48.279998779296875,9469200
2021-04-01,48.59000015258789,49.209999084472656,48.279998779296875,48.83000183105469,48.83000183105469,9570000
2021-04-05,49.58000183105469,50.97999954223633,49.470001220703125,50.25,50.25,14599900
2021-04-06,50.70000076293945,51.810001373291016,50.540000915527344,51.650001525878906,51.650001525878906,14652500
2021-04-07,51.79999923706055,51.81999969482422,50.029998779296875,50.20000076293945,50.20000076293945,12244300
2021-04-08,49.75,50.209999084472656,49.13999938964844,49.810001373291016,49.810001373291016,13546900
2021-04-09,49.810001373291016,49.810001373291016,48.83000183105469,49.27000045776367,49.27000045776367,9785400
2021-04-12,49.060001373291016,49.13999938964844,48.16999816894531,48.81999969482422,48.81999969482422,11070300
2021-04-13,47.45000076293945,48.5,46.56999969482422,48.2599983215332,48.2599983215332,18287600
2021-04-14,49.06999969482422,49.5,47.91999816894531,48.16999816894531,48.16999816894531,12520400
2021-04-15,48.86000061035156,49.04999923706055,46.150001525878906,46.81999969482422,46.81999969482422,22267900
2021-04-16,47.0,47.43000030517578,46.34000015258789,46.63999938964844,46.63999938964844,12236400
2021-04-19,46.43000030517578,46.470001220703125,45.630001068115234,46.150001525878906,46.150001525878906,9579400
2021-04-20,45.5,45.52000045776367,43.7599983215332,44.45000076293945,44.45000076293945,15627800
2021-04-21,44.0,45.7400016784668,43.34000015258789,45.70000076293945,45.70000076293945,16267100
2021-04-22,46.060001373291016,46.33000183105469,44.630001068115234,44.650001525878906,44.650001525878906,17303200
2021-04-23,44.810001373291016,45.939998626708984,44.45000076293945,45.79999923706055,45.79999923706055,9162700
2021-04-26,46.5,47.099998474121094,46.119998931884766,46.61000061035156,46.61000061035156,11260000
2021-04-27,46.65999984741211,46.7400016784668,46.09000015258789,46.34000015258789,46.34000015258789,8151600
2021-04-28,46.25,46.75,46.09000015258789,46.439998626708984,46.439998626708984,7209200
2021-04-29,46.90999984741211,47.0099983215332,46.060001373291016,46.380001068115234,46.380001068115234,8222300
2021-04-30,46.029998779296875,47.08000183105469,45.900001525878906,46.91999816894531,46.91999816894531,9175200
2021-05-03,47.189998626708984,47.22999954223633,46.08000183105469,46.56999969482422,46.56999969482422,9382600
2021-05-04,46.25,46.40999984741211,44.08000183105469,44.65999984741211,44.65999984741211,14790400
2021-05-05,44.70000076293945,45.810001373291016,44.560001373291016,45.20000076293945,45.20000076293945,10700100
2021-05-06,45.15999984741211,45.5099983215332,44.15999984741211,44.93000030517578,44.93000030517578,9665700
2021-05-07,44.869998931884766,46.349998474121094,44.77000045776367,46.11000061035156,46.11000061035156,11195100
2021-05-10,46.29999923706055,46.77000045776367,45.40999984741211,45.43000030517578,45.43000030517578,9054200
2021-05-11,44.25,45.04999923706055,43.61000061035156,44.52000045776367,44.52000045776367,14139100
2021-05-12,44.13999938964844,44.7400016784668,42.939998626708984,43.029998779296875,43.029998779296875,12187300
2021-05-13,43.400001525878906,44.29999923706055,42.939998626708984,43.970001220703125,43.970001220703125,11778100
2021-05-14,44.939998626708984,46.439998626708984,44.810001373291016,46.310001373291016,46.310001373291016,11537500
2021-05-17,46.0,46.83000183105469,45.2599983215332,46.75,46.75,11077700
2021-05-18,46.95000076293945,47.79999923706055,46.38999938964844,46.72999954223633,46.72999954223633,10684000
2021-05-19,45.90999984741211,46.290000915527344,45.130001068115234,46.13999938964844,46.13999938964844,11545800
2021-05-20,46.349998474121094,46.369998931884766,44.90999984741211,45.40999984741211,45.40999984741211,12341700
2021-05-21,45.70000076293945,46.0,45.11000061035156,45.209999084472656,45.209999084472656,9894400
2021-05-24,45.56999969482422,46.279998779296875,45.0099983215332,46.16999816894531,46.16999816894531,8409100
2021-05-25,47.40999984741211,48.15999984741211,46.5099983215332,46.66999816894531,46.66999816894531,14657000
2021-05-26,47.04999923706055,47.56999969482422,46.810001373291016,47.4900016784668,47.4900016784668,9746200
2021-05-27,48.0,48.20000076293945,47.25,48.04999923706055,48.04999923706055,8680700
2021-05-28,48.04999923706055,48.060001373291016,47.25,47.68000030517578,47.68000030517578,8370300
2021-06-01,48.130001068115234,48.540000915527344,47.43000030517578,47.70000076293945,47.70000076293945,11986200
2021-06-02,48.0,48.279998779296875,47.41999816894531,47.77000045776367,47.77000045776367,9108600
2021-06-03,47.36000061035156,47.380001068115234,46.06999969482422,46.130001068115234,46.130001068115234,11555600
2021-06-04,46.540000915527344,46.72999954223633,45.68000030517578,45.97999954223633,45.97999954223633,7699400
2021-06-07,45.9900016784668,46.380001068115234,45.88999938964844,46.08000183105469,46.08000183105469,6120200
2021-06-08,47.2599983215332,47.380001068115234,46.380001068115234,47.040000915527344,47.040000915527344,10714100
2021-06-09,47.349998474121094,47.400001525878906,46.47999954223633,46.52000045776367,46.52000045776367,6741200
2021-06-10,47.20000076293945,47.439998626708984,45.9900016784668,46.279998779296875,46.279998779296875,9780800
2021-06-11,46.06999969482422,46.630001068115234,46.0,46.5,46.5,8216100
2021-06-14,46.33000183105469,46.790000915527344,45.720001220703125,45.900001525878906,45.900001525878906,11184200
2021-06-15,45.90999984741211,46.279998779296875,45.310001373291016,45.529998779296875,45.529998779296875,7898500
2021-06-16,45.56999969482422,45.9900016784668,45.130001068115234,45.52000045776367,45.52000045776367,8565500
2021-06-17,45.529998779296875,46.04999923706055,44.25,44.56999969482422,44.56999969482422,10144600
2021-06-18,44.439998626708984,45.380001068115234,43.95000076293945,44.959999084472656,44.959999084472656,15219300
2021-06-21,45.040000915527344,45.779998779296875,44.81999969482422,45.77000045776367,45.77000045776367,9861400
2021-06-22,45.77000045776367,45.790000915527344,44.869998931884766,45.369998931884766,45.369998931884766,8499800
2021-06-23,45.36000061035156,45.61000061035156,45.0099983215332,45.27000045776367,45.27000045776367,7406100
2021-06-24,45.56999969482422,45.63999938964844,44.59000015258789,44.90999984741211,44.90999984741211,9300300
2021-06-25,44.91999816894531,44.97999954223633,44.2599983215332,44.43000030517578,44.43000030517578,23930400
2021-06-28,44.099998474121094,44.099998474121094,42.58000183105469,43.119998931884766,43.119998931884766,17441500
2021-06-29,43.0,43.47999954223633,42.810001373291016,42.869998931884766,42.869998931884766,9477800
2021-06-30,42.83000183105469,43.59000015258789,42.810001373291016,43.2599983215332,43.2599983215332,7845500
2021-07-01,43.5,44.41999816894531,43.5,44.22999954223633,44.22999954223633,9873800
2021-07-02,44.09000015258789,44.29999923706055,43.720001220703125,44.150001525878906,44.150001525878906,5759900
2021-07-06,44.310001373291016,44.540000915527344,43.0,43.2400016784668,43.2400016784668,7881000
2021-07-07,42.95000076293945,43.470001220703125,41.95000076293945,42.540000915527344,42.540000915527344,11858300
2021-07-08,41.720001220703125,42.79999923706055,41.119998931884766,42.06999969482422,42.06999969482422,10363900
2021-07-09,42.470001220703125,43.20000076293945,42.29999923706055,42.91999816894531,42.91999816894531,7707100
2021-07-12,42.369998931884766,43.380001068115234,42.029998779296875,42.849998474121094,42.849998474121094,10626000
2021-07-13,42.29999923706055,42.54999923706055,41.189998626708984,41.33000183105469,41.33000183105469,14610400
2021-07-14,41.529998779296875,42.20000076293945,40.119998931884766,40.68000030517578,40.68000030517578,31085700
2021-07-15,41.189998626708984,42.27000045776367,40.68000030517578,41.349998474121094,41.349998474121094,20896300
2021-07-16,41.83000183105469,42.04999923706055,39.84000015258789,40.060001373291016,40.060001373291016,16726600
2021-07-19,38.27000045776367,39.0,37.560001373291016,38.560001373291016,38.560001373291016,27073800
2021-07-20,38.630001068115234,40.81999969482422,38.43000030517578,40.65999984741211,40.65999984741211,17690600
2021-07-21,41.0099983215332,42.20000076293945,41.0,41.61000061035156,41.61000061035156,19145300
2021-07-22,41.34000015258789,41.560001373291016,40.40999984741211,41.060001373291016,41.060001373291016,10850600
2021-07-23,41.31999969482422,41.630001068115234,40.31999969482422,40.40999984741211,40.40999984741211,10101600
2021-07-26,40.34000015258789,41.70000076293945,40.310001373291016,41.66999816894531,41.66999816894531,10014900
2021-07-27,41.36000061035156,41.4900016784668,40.5,40.959999084472656,40.959999084472656,10508200
2021-07-28,41.369998931884766,41.650001525878906,40.630001068115234,41.29999923706055,41.29999923706055,7538600
2021-07-29,41.439998626708984,41.630001068115234,40.95000076293945,41.22999954223633,41.22999954223633,8357400
2021-07-30,40.650001525878906,41.060001373291016,39.75,39.900001525878906,39.900001525878906,12180800
2021-08-02,40.040000915527344,40.970001220703125,39.400001525878906,39.45000076293945,39.45000076293945,11084800
2021-08-03,39.5,39.849998474121094,38.54999923706055,39.77000045776367,39.77000045776367,14670600
2021-08-04,39.150001525878906,39.47999954223633,37.900001525878906,38.349998474121094,38.349998474121094,23023700
2021-08-05,38.4900016784668,40.15999984741211,38.470001220703125,39.9900016784668,39.9900016784668,15652400
2021-08-06,40.540000915527344,40.68000030517578,39.47999954223633,40.31999969482422,40.31999969482422,11707800
2021-08-09,40.02000045776367,40.02000045776367,38.75,39.290000915527344,39.290000915527344,10985000
2021-08-10,39.349998474121094,41.029998779296875,39.209999084472656,40.459999084472656,40.459999084472656,13745300
2021-08-11,40.0,41.29999923706055,39.68000030517578,41.29999923706055,41.29999923706055,12452000
2021-08-12,41.0,41.130001068115234,40.04999923706055,40.529998779296875,40.529998779296875,9802100
2021-08-13,40.310001373291016,40.56999969482422,39.790000915527344,39.900001525878906,39.900001525878906,7192600
2021-08-16,39.45000076293945,40.02000045776367,38.880001068115234,39.93000030517578,39.93000030517578,10923400
2021-08-17,39.25,39.459999084472656,38.279998779296875,38.779998779296875,38.779998779296875,11442000
2021-08-18,38.689998626708984,39.470001220703125,38.400001525878906,38.650001525878906,38.650001525878906,8612300
2021-08-19,38.43000030517578,38.529998779296875,37.310001373291016,37.93000030517578,37.93000030517578,12294000
2021-08-20,37.9900016784668,38.25,37.75,38.119998931884766,38.119998931884766,8203100
2021-08-23,38.790000915527344,39.33000183105469,38.630001068115234,39.209999084472656,39.209999084472656,8584700
2021-08-24,39.86000061035156,40.869998931884766,39.81999969482422,40.529998779296875,40.529998779296875,10805000
2021-08-25,40.59000015258789,41.439998626708984,40.15999984741211,41.29999923706055,41.29999923706055,12455900
2021-08-26,41.11000061035156,41.47999954223633,40.279998779296875,40.77000045776367,40.77000045776367,10032900
2021-08-27,40.849998474121094,41.75,40.81999969482422,41.52000045776367,41.52000045776367,7926500
2021-08-30,41.75,41.79999923706055,39.880001068115234,39.90999984741211,39.90999984741211,11882100
2021-08-31,39.72999954223633,40.59000015258789,39.619998931884766,40.439998626708984,40.439998626708984,8627200
2021-09-01,40.56999969482422,40.58000183105469,39.880001068115234,40.400001525878906,40.400001525878906,8434600
2021-09-02,40.45000076293945,41.060001373291016,39.86000061035156,40.81999969482422,40.81999969482422,9345500
2021-09-03,40.79999923706055,41.189998626708984,40.150001525878906,40.25,40.25,6644300
2021-09-07,40.18000030517578,40.52000045776367,39.84000015258789,40.349998474121094,40.349998474121094,8233900
2021-09-08,40.400001525878906,40.91999816894531,39.599998474121094,39.650001525878906,39.650001525878906,7156100
2021-09-09,39.619998931884766,41.77000045776367,39.45000076293945,41.09000015258789,41.09000015258789,15509400
2021-09-10,41.04999923706055,41.130001068115234,39.349998474121094,39.36000061035156,39.36000061035156,12492400
2021-09-13,39.70000076293945,40.18000030517578,38.79999923706055,40.18000030517578,40.18000030517578,11556300
2021-09-14,39.84000015258789,40.18000030517578,39.220001220703125,39.439998626708984,39.439998626708984,8837700
2021-09-15,39.25,39.70000076293945,38.81999969482422,39.63999938964844,39.63999938964844,8175800
2021-09-16,39.869998931884766,40.66999816894531,39.68000030517578,40.220001220703125,40.220001220703125,9485200
2021-09-17,40.54999923706055,40.9900016784668,39.790000915527344,40.11000061035156,40.11000061035156,11011500
2021-09-20,40.54999923706055,40.84000015258789,39.41999816894531,40.779998779296875,40.779998779296875,16633900
2021-09-21,41.04999923706055,41.7400016784668,40.13999938964844,40.36000061035156,40.36000061035156,11837600
2021-09-22,40.68000030517578,41.95000076293945,40.68000030517578,41.59000015258789,41.59000015258789,11599300
2021-09-23,41.900001525878906,42.77000045776367,41.720001220703125,42.59000015258789,42.59000015258789,12651000
2021-09-24,42.84000015258789,43.7400016784668,42.66999816894531,43.529998779296875,43.529998779296875,13478500
2021-09-27,43.900001525878906,45.060001373291016,43.75,43.779998779296875,43.779998779296875,14467500
2021-09-28,43.65999984741211,44.209999084472656,43.310001373291016,43.439998626708984,43.439998626708984,9434700
2021-09-29,43.689998626708984,43.9900016784668,42.75,43.36000061035156,43.36000061035156,9141100
2021-09-30,43.060001373291016,43.08000183105469,42.369998931884766,42.61000061035156,42.61000061035156,9789200
2021-10-01,43.95000076293945,45.650001525878906,43.88999938964844,45.380001068115234,45.380001068115234,19205700
2021-10-04,45.790000915527344,46.0,44.810001373291016,44.959999084472656,44.959999084472656,13342500
2021-10-05,44.9900016784668,45.560001373291016,44.459999084472656,44.7400016784668,44.7400016784668,9596000
2021-10-06,43.709999084472656,44.13999938964844,43.220001220703125,44.02000045776367,44.02000045776367,10145800
2021-10-07,44.52000045776367,44.58000183105469,43.52000045776367,43.68000030517578,43.68000030517578,8881200
2021-10-08,43.790000915527344,43.79999923706055,43.09000015258789,43.380001068115234,43.380001068115234,7332700
2021-10-11,42.9900016784668,43.939998626708984,42.720001220703125,43.189998626708984,43.189998626708984,9085700
2021-10-12,43.040000915527344,43.810001373291016,42.77000045776367,43.540000915527344,43.540000915527344,10515200
2021-10-13,42.7400016784668,42.7400016784668,40.88999938964844,41.029998779296875,41.029998779296875,28236900
2021-10-14,41.18000030517578,41.4900016784668,40.880001068115234,41.20000076293945,41.20000076293945,16285400
2021-10-15,41.88999938964844,42.27000045776367,40.95000076293945,40.9900016784668,40.9900016784668,13842000
2021-10-18,40.66999816894531,41.40999984741211,40.52000045776367,41.0099983215332,41.0099983215332,10140200
2021-10-19,41.029998779296875,41.06999969482422,40.34000015258789,40.45000076293945,40.45000076293945,11314400
2021-10-20,40.150001525878906,41.06999969482422,39.90999984741211,40.29999923706055,40.29999923706055,15162600
2021-10-21,40.5,40.75,40.02000045776367,40.400001525878906,40.400001525878906,10694400
2021-10-22,40.0099983215332,40.38999938964844,39.650001525878906,39.7400016784668,39.7400016784668,9461900
2021-10-25,39.79999923706055,39.90999984741211,39.369998931884766,39.5099983215332,39.5099983215332,9090500
2021-10-26,39.90999984741211,40.290000915527344,39.459999084472656,39.709999084472656,39.709999084472656,8951200
2021-10-27,39.84000015258789,39.93000030517578,39.02000045776367,39.06999969482422,39.06999969482422,8341800
2021-10-28,39.13999938964844,39.369998931884766,38.83000183105469,39.150001525878906,39.150001525878906,7416000
2021-10-29,39.060001373291016,39.5,38.810001373291016,39.130001068115234,39.130001068115234,9343800
2021-11-01,39.150001525878906,40.45000076293945,38.90999984741211,40.41999816894531,40.41999816894531,11401300
2021-11-02,40.2400016784668,40.5,39.83000183105469,40.38999938964844,40.38999938964844,7611200
2021-11-03,40.290000915527344,41.349998474121094,40.029998779296875,41.2400016784668,41.2400016784668,10010600
2021-11-04,41.459999084472656,41.4900016784668,40.58000183105469,40.9900016784668,40.9900016784668,9990300
2021-11-05,43.540000915527344,44.41999816894531,43.2599983215332,44.290000915527344,44.290000915527344,23633500
2021-11-08,45.0,45.52000045776367,44.5,44.650001525878906,44.650001525878906,15006700
2021-11-09,44.43000030517578,44.56999969482422,43.720001220703125,44.529998779296875,44.529998779296875,9359100
2021-11-10,43.79999923706055,44.470001220703125,43.529998779296875,43.709999084472656,43.709999084472656,8698700
2021-11-11,43.779998779296875,44.2400016784668,43.45000076293945,43.45000076293945,43.45000076293945,6370700
2021-11-12,43.5,43.529998779296875,41.869998931884766,42.220001220703125,42.220001220703125,10028800
2021-11-15,42.63999938964844,42.939998626708984,42.13999938964844,42.380001068115234,42.380001068115234,6938400
2021-11-16,42.099998474121094,42.189998626708984,40.900001525878906,41.040000915527344,41.040000915527344,11055500
2021-11-17,40.97999954223633,41.25,40.29999923706055,40.709999084472656,40.709999084472656,9025300
2021-11-18,40.75,40.77000045776367,39.439998626708984,40.119998931884766,40.119998931884766,11615800
2021-11-19,39.77000045776367,39.93000030517578,38.88999938964844,39.689998626708984,39.689998626708984,15033400
2021-11-22,39.880001068115234,40.189998626708984,39.220001220703125,39.77000045776367,39.77000045776367,11991400
2021-11-23,40.34000015258789,40.58000183105469,39.25,39.529998779296875,39.529998779296875,11074300
2021-11-24,39.18000030517578,40.06999969482422,38.91999816894531,39.689998626708984,39.689998626708984,7580500
2021-11-26,36.75,36.95000076293945,34.599998474121094,36.380001068115234,36.380001068115234,38052100
2021-11-29,37.02000045776367,37.349998474121094,35.970001220703125,36.2400016784668,36.2400016784668,21269600
2021-11-30,35.72999954223633,36.290000915527344,35.220001220703125,36.20000076293945,36.20000076293945,20442900
2021-12-01,36.869998931884766,37.34000015258789,33.400001525878906,33.529998779296875,33.529998779296875,34616800
2021-12-02,34.40999984741211,36.66999816894531,33.7599983215332,36.63999938964844,36.63999938964844,36044800
2021-12-03,36.47999954223633,37.68000030517578,35.349998474121094,35.97999954223633,35.97999954223633,25483900
2021-12-06,37.25,39.33000183105469,37.0099983215332,38.13999938964844,38.13999938964844,23060500
2021-12-07,38.599998474121094,39.130001068115234,37.77000045776367,38.040000915527344,38.040000915527344,14593500