Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,33.34000015258789,33.61000061035156,33.099998474121094,33.36000061035156,33.36000061035156,1203200
2020-07-27,33.630001068115234,33.95000076293945,32.630001068115234,33.380001068115234,33.380001068115234,1416500
2020-07-28,33.060001373291016,33.630001068115234,32.91999816894531,33.130001068115234,33.130001068115234,1301800
2020-07-29,33.22999954223633,33.619998931884766,32.869998931884766,33.41999816894531,33.41999816894531,2090100
2020-07-30,32.79999923706055,33.400001525878906,32.560001373291016,32.84000015258789,32.84000015258789,1468900
2020-07-31,33.31999969482422,33.34000015258789,31.670000076293945,32.11000061035156,32.11000061035156,4136300
2020-08-03,32.310001373291016,34.08000183105469,32.060001373291016,33.959999084472656,33.959999084472656,3645000
2020-08-04,33.7599983215332,34.16999816894531,33.349998474121094,33.7400016784668,33.7400016784668,1828800
2020-08-05,34.0099983215332,34.29999923706055,33.47999954223633,34.06999969482422,34.06999969482422,3400700
2020-08-06,34.040000915527344,34.689998626708984,33.86000061035156,34.29999923706055,34.29999923706055,2969500
2020-08-07,35.0,37.0,33.58000183105469,34.16999816894531,34.16999816894531,7181000
2020-08-10,34.09000015258789,35.470001220703125,34.09000015258789,35.369998931884766,35.369998931884766,4878600
2020-08-11,35.779998779296875,36.369998931884766,35.06999969482422,35.22999954223633,35.22999954223633,4688100
2020-08-12,35.560001373291016,35.9900016784668,34.400001525878906,34.43000030517578,34.43000030517578,2598100
2020-08-13,34.540000915527344,35.16999816894531,34.22999954223633,35.08000183105469,35.08000183105469,2831700
2020-08-14,35.02000045776367,35.099998474121094,34.36000061035156,34.66999816894531,34.66999816894531,1663600
2020-08-17,34.77000045776367,35.040000915527344,33.900001525878906,35.0,35.0,2180100
2020-08-18,35.02000045776367,35.15999984741211,34.290000915527344,34.36000061035156,34.36000061035156,1511200
2020-08-19,34.16999816894531,34.47999954223633,33.959999084472656,34.04999923706055,34.04999923706055,1416800
2020-08-20,33.95000076293945,34.2599983215332,33.279998779296875,33.88999938964844,33.88999938964844,2975600
2020-08-21,33.70000076293945,33.81999969482422,33.2400016784668,33.529998779296875,33.529998779296875,3229200
2020-08-24,33.7400016784668,34.58000183105469,33.459999084472656,34.58000183105469,34.58000183105469,3011600
2020-08-25,34.810001373291016,35.09000015258789,33.79999923706055,34.20000076293945,34.20000076293945,1292900
2020-08-26,34.029998779296875,34.720001220703125,33.86000061035156,34.560001373291016,34.560001373291016,1780700
2020-08-27,34.61000061035156,35.040000915527344,34.4900016784668,34.709999084472656,34.709999084472656,1599500
2020-08-28,34.790000915527344,34.88999938964844,34.41999816894531,34.81999969482422,34.81999969482422,1327700
2020-08-31,36.220001220703125,36.939998626708984,35.47999954223633,35.52000045776367,35.52000045776367,4242600
2020-09-01,35.09000015258789,35.29999923706055,34.04999923706055,34.56999969482422,34.56999969482422,2401200
2020-09-02,34.7599983215332,35.70000076293945,34.47999954223633,35.5,35.5,3058400
2020-09-03,35.66999816894531,36.150001525878906,33.70000076293945,34.040000915527344,34.040000915527344,2078100
2020-09-04,34.31999969482422,34.560001373291016,32.90999984741211,33.779998779296875,33.779998779296875,1836300
2020-09-08,33.38999938964844,33.529998779296875,32.61000061035156,33.029998779296875,33.029998779296875,3635700
2020-09-09,33.33000183105469,33.63999938964844,33.0099983215332,33.16999816894531,33.16999816894531,1533200
2020-09-10,33.34000015258789,33.59000015258789,32.04999923706055,32.09000015258789,32.09000015258789,2644500
2020-09-11,32.189998626708984,32.34000015258789,31.709999084472656,32.099998474121094,32.099998474121094,1678100
2020-09-14,32.27000045776367,33.04999923706055,32.13999938964844,32.65999984741211,32.65999984741211,1707100
2020-09-15,32.65999984741211,33.209999084472656,32.2400016784668,32.7400016784668,32.7400016784668,1452200
2020-09-16,33.0099983215332,33.810001373291016,32.869998931884766,33.2400016784668,33.2400016784668,1984000
2020-09-17,32.5099983215332,32.790000915527344,31.610000610351562,32.040000915527344,32.040000915527344,2712600
2020-09-18,32.0099983215332,32.150001525878906,30.799999237060547,31.059999465942383,31.059999465942383,6511300
2020-09-21,30.690000534057617,30.690000534057617,29.350000381469727,30.0,30.0,3564900
2020-09-22,30.190000534057617,30.469999313354492,29.809999465942383,30.1299991607666,30.1299991607666,2349500
2020-09-23,30.149999618530273,30.43000030517578,28.56999969482422,28.600000381469727,28.600000381469727,3391000
2020-09-24,28.6200008392334,28.920000076293945,28.059999465942383,28.579999923706055,28.579999923706055,1941700
2020-09-25,28.40999984741211,28.75,27.989999771118164,28.549999237060547,28.549999237060547,2362800
2020-09-28,29.15999984741211,30.030000686645508,29.0,29.8799991607666,29.8799991607666,2377600
2020-09-29,29.709999084472656,30.079999923706055,29.350000381469727,29.649999618530273,29.649999618530273,1547700
2020-09-30,29.84000015258789,30.09000015258789,28.65999984741211,29.030000686645508,29.030000686645508,2560900
2020-10-01,29.15999984741211,29.600000381469727,28.489999771118164,28.780000686645508,28.780000686645508,1919500
2020-10-02,28.200000762939453,28.850000381469727,28.06999969482422,28.549999237060547,28.549999237060547,2335300
2020-10-05,28.8700008392334,29.079999923706055,28.309999465942383,28.40999984741211,28.40999984741211,2590400
2020-10-06,28.489999771118164,28.81999969482422,27.3700008392334,27.43000030517578,27.43000030517578,2469000
2020-10-07,27.6299991607666,28.030000686645508,27.139999389648438,27.5,27.5,2983200
2020-10-08,27.719999313354492,27.809999465942383,27.260000228881836,27.579999923706055,27.579999923706055,1693100
2020-10-09,28.1299991607666,28.1299991607666,27.280000686645508,27.329999923706055,27.329999923706055,1821700
2020-10-12,27.59000015258789,28.43000030517578,27.25,28.389999389648438,28.389999389648438,2601500
2020-10-13,28.190000534057617,28.6200008392334,27.829999923706055,28.489999771118164,28.489999771118164,2412000
2020-10-14,28.579999923706055,29.010000228881836,27.90999984741211,28.059999465942383,28.059999465942383,2629100
2020-10-15,27.75,27.8799991607666,26.59000015258789,27.639999389648438,27.639999389648438,3021600
2020-10-16,27.6200008392334,28.040000915527344,27.25,27.65999984741211,27.65999984741211,1629700
2020-10-19,27.690000534057617,27.799999237060547,26.459999084472656,26.559999465942383,26.559999465942383,1751600
2020-10-20,26.84000015258789,27.3700008392334,26.65999984741211,27.059999465942383,27.059999465942383,1896100
2020-10-21,26.8700008392334,27.1299991607666,26.309999465942383,26.829999923706055,26.829999923706055,4114100
2020-10-22,26.90999984741211,27.219999313354492,26.270000457763672,26.950000762939453,26.950000762939453,1543000
2020-10-23,27.09000015258789,27.329999923706055,26.510000228881836,27.239999771118164,27.239999771118164,1951000
2020-10-26,26.950000762939453,26.950000762939453,26.049999237060547,26.25,26.25,1857900
2020-10-27,26.049999237060547,26.59000015258789,25.860000610351562,26.0,26.0,2637500
2020-10-28,25.40999984741211,26.0,24.760000228881836,24.809999465942383,24.809999465942383,2457000
2020-10-29,24.670000076293945,25.65999984741211,24.510000228881836,25.399999618530273,25.399999618530273,2626000
2020-10-30,25.280000686645508,25.670000076293945,25.110000610351562,25.489999771118164,25.489999771118164,2160400
2020-11-02,26.0,26.239999771118164,25.25,25.81999969482422,25.81999969482422,1918000
2020-11-03,26.260000228881836,26.639999389648438,26.040000915527344,26.290000915527344,26.290000915527344,1680900
2020-11-04,26.459999084472656,27.1200008392334,25.8799991607666,26.510000228881836,26.510000228881836,1938200
2020-11-05,26.8799991607666,27.579999923706055,26.709999084472656,27.389999389648438,27.389999389648438,2716600
2020-11-06,29.260000228881836,29.350000381469727,27.440000534057617,27.709999084472656,27.709999084472656,5562000
2020-11-09,28.799999237060547,29.989999771118164,27.84000015258789,28.049999237060547,28.049999237060547,5035800
2020-11-10,27.899999618530273,28.950000762939453,27.829999923706055,28.8799991607666,28.8799991607666,2949500
2020-11-11,29.34000015258789,30.559999465942383,28.959999084472656,30.350000381469727,30.350000381469727,5384600
2020-11-12,30.34000015258789,31.059999465942383,29.959999084472656,30.1299991607666,30.1299991607666,3052900
2020-11-13,30.469999313354492,32.08000183105469,30.350000381469727,31.540000915527344,31.540000915527344,3843200
2020-11-16,32.130001068115234,33.459999084472656,31.799999237060547,32.939998626708984,32.939998626708984,3246000
2020-11-17,32.599998474121094,34.29999923706055,32.52000045776367,34.04999923706055,34.04999923706055,4019800
2020-11-18,34.11000061035156,34.45000076293945,31.030000686645508,33.5,33.5,9140800
2020-11-19,33.25,34.33000183105469,33.0,33.959999084472656,33.959999084472656,2599000
2020-11-20,33.849998474121094,34.34000015258789,33.7599983215332,33.9900016784668,33.9900016784668,1923000
2020-11-23,34.189998626708984,35.33000183105469,34.150001525878906,35.130001068115234,35.130001068115234,3739000
2020-11-24,35.5,36.65999984741211,35.2599983215332,36.43000030517578,36.43000030517578,3288000
2020-11-25,36.11000061035156,36.4900016784668,35.38999938964844,36.15999984741211,36.15999984741211,1995800
2020-11-27,36.310001373291016,36.45000076293945,35.81999969482422,35.90999984741211,35.90999984741211,641900
2020-11-30,35.91999816894531,36.0099983215332,35.349998474121094,35.869998931884766,35.869998931884766,3253000
2020-12-01,36.29999923706055,36.880001068115234,35.91999816894531,36.13999938964844,36.13999938964844,2314200
2020-12-02,36.119998931884766,37.04999923706055,35.779998779296875,36.97999954223633,36.97999954223633,1998600
2020-12-03,37.09000015258789,37.27000045776367,36.709999084472656,37.16999816894531,37.16999816894531,1961000
2020-12-04,36.650001525878906,37.310001373291016,36.130001068115234,36.439998626708984,36.439998626708984,2310700
2020-12-07,35.61000061035156,36.880001068115234,35.31999969482422,36.70000076293945,36.70000076293945,2111300
2020-12-08,36.29999923706055,36.66999816894531,35.900001525878906,36.349998474121094,36.349998474121094,2376100
2020-12-09,36.63999938964844,36.97999954223633,35.88999938964844,36.130001068115234,36.130001068115234,3021800
2020-12-10,35.95000076293945,36.40999984741211,35.560001373291016,36.209999084472656,36.209999084472656,1734700
2020-12-11,35.7599983215332,36.15999984741211,35.52000045776367,36.0099983215332,36.0099983215332,1485900
2020-12-14,36.41999816894531,36.41999816894531,35.02000045776367,35.029998779296875,35.029998779296875,1795600
2020-12-15,35.15999984741211,35.81999969482422,34.97999954223633,35.68000030517578,35.68000030517578,1500300
2020-12-16,32.959999084472656,33.81999969482422,31.170000076293945,31.510000228881836,31.510000228881836,25111900
2020-12-17,31.309999465942383,31.56999969482422,30.700000762939453,31.40999984741211,31.40999984741211,16856800
2020-12-18,31.299999237060547,31.6200008392334,30.280000686645508,30.489999771118164,30.489999771118164,7979300
2020-12-21,30.209999084472656,30.260000228881836,29.229999542236328,29.770000457763672,29.770000457763672,7217200
2020-12-22,29.850000381469727,29.889999389648438,28.75,28.8799991607666,28.8799991607666,7299200
2020-12-23,28.979999542236328,31.149999618530273,28.81999969482422,30.969999313354492,30.969999313354492,7959700
2020-12-24,31.020000457763672,31.079999923706055,30.489999771118164,31.059999465942383,31.059999465942383,1730200
2020-12-28,31.350000381469727,32.099998474121094,31.15999984741211,31.93000030517578,31.93000030517578,4576500
2020-12-29,32.04999923706055,32.16999816894531,31.290000915527344,31.700000762939453,31.700000762939453,4086800
2020-12-30,31.809999465942383,32.2400016784668,31.31999969482422,31.520000457763672,31.520000457763672,2507800
2020-12-31,31.219999313354492,32.45000076293945,31.170000076293945,32.34000015258789,32.34000015258789,2679000
2021-01-04,32.43000030517578,32.66999816894531,31.420000076293945,31.530000686645508,31.530000686645508,5078500
2021-01-05,31.510000228881836,32.040000915527344,30.950000762939453,31.469999313354492,31.469999313354492,3671700
2021-01-06,31.6299991607666,32.099998474121094,31.440000534057617,31.81999969482422,31.81999969482422,4375600
2021-01-07,31.850000381469727,32.70000076293945,31.770000457763672,32.41999816894531,32.41999816894531,3822500
2021-01-08,32.599998474121094,33.189998626708984,32.47999954223633,33.15999984741211,33.15999984741211,4344300
2021-01-11,32.70000076293945,33.18000030517578,32.41999816894531,32.72999954223633,32.72999954223633,3852700
2021-01-12,32.86000061035156,33.11000061035156,32.310001373291016,33.040000915527344,33.040000915527344,5076100
2021-01-13,32.959999084472656,33.40999984741211,32.349998474121094,32.380001068115234,32.380001068115234,3214100
2021-01-14,32.939998626708984,33.970001220703125,32.5,33.529998779296875,33.529998779296875,4614200
2021-01-15,33.279998779296875,33.720001220703125,32.869998931884766,33.119998931884766,33.119998931884766,4624200
2021-01-19,33.06999969482422,33.439998626708984,32.560001373291016,32.689998626708984,32.689998626708984,2958200
2021-01-20,32.90999984741211,32.97999954223633,32.130001068115234,32.40999984741211,32.40999984741211,3078500
2021-01-21,32.470001220703125,32.83000183105469,31.889999389648438,31.920000076293945,31.920000076293945,2659400
2021-01-22,31.610000610351562,31.6299991607666,30.350000381469727,30.719999313354492,30.719999313354492,5519700
2021-01-25,30.670000076293945,30.969999313354492,29.59000015258789,30.700000762939453,30.700000762939453,4115200
2021-01-26,30.690000534057617,31.690000534057617,30.25,31.559999465942383,31.559999465942383,13835500
2021-01-27,31.209999084472656,31.209999084472656,30.06999969482422,30.15999984741211,30.15999984741211,10934400
2021-01-28,30.3799991607666,30.969999313354492,29.84000015258789,29.93000030517578,29.93000030517578,15253200
2021-01-29,29.950000762939453,30.350000381469727,28.530000686645508,29.020000457763672,29.020000457763672,11748000
2021-02-01,29.31999969482422,29.649999618530273,28.81999969482422,29.450000762939453,29.450000762939453,8156000
2021-02-02,29.790000915527344,30.81999969482422,29.530000686645508,30.06999969482422,30.06999969482422,4632600
2021-02-03,30.049999237060547,30.889999389648438,29.860000610351562,30.729999542236328,30.729999542236328,5352900
2021-02-04,30.790000915527344,31.760000228881836,30.790000915527344,31.5,31.5,4590500
2021-02-05,31.389999389648438,31.889999389648438,31.15999984741211,31.209999084472656,31.209999084472656,4075900
2021-02-08,31.6200008392334,31.75,31.1299991607666,31.520000457763672,31.520000457763672,2091200
2021-02-09,31.469999313354492,32.619998931884766,31.399999618530273,32.279998779296875,32.279998779296875,3353800
2021-02-10,32.5099983215332,32.83000183105469,31.5,32.290000915527344,32.290000915527344,6120500
2021-02-11,32.459999084472656,32.459999084472656,31.510000228881836,31.690000534057617,31.690000534057617,3462100
2021-02-12,31.670000076293945,31.940000534057617,31.270000457763672,31.360000610351562,31.360000610351562,3170900
2021-02-16,31.690000534057617,32.369998931884766,31.520000457763672,32.2599983215332,32.2599983215332,2891200
2021-02-17,32.09000015258789,32.650001525878906,31.850000381469727,32.5,32.5,2897100
2021-02-18,32.189998626708984,34.220001220703125,31.899999618530273,33.849998474121094,33.849998474121094,6091500
2021-02-19,34.22999954223633,34.810001373291016,33.529998779296875,33.66999816894531,33.66999816894531,4984200
2021-02-22,33.689998626708984,34.18000030517578,32.18000030517578,32.2599983215332,32.2599983215332,5090600
2021-02-23,31.15999984741211,31.6200008392334,29.709999084472656,30.950000762939453,30.950000762939453,8489200
2021-02-24,31.0,31.670000076293945,30.670000076293945,31.399999618530273,31.399999618530273,3590000
2021-02-25,31.600000381469727,32.4900016784668,31.280000686645508,31.549999237060547,31.549999237060547,6228300
2021-02-26,31.59000015258789,32.7599983215332,31.110000610351562,31.510000228881836,31.510000228881836,3884700
2021-03-01,31.979999542236328,32.970001220703125,31.469999313354492,32.84000015258789,32.84000015258789,3241900
2021-03-02,32.77000045776367,33.66999816894531,32.61000061035156,33.09000015258789,33.09000015258789,3036500
2021-03-03,34.0099983215332,34.4900016784668,33.349998474121094,33.63999938964844,33.63999938964844,4813400
2021-03-04,33.650001525878906,33.84000015258789,32.150001525878906,32.779998779296875,32.779998779296875,3317200
2021-03-05,33.380001068115234,34.2599983215332,32.68000030517578,33.810001373291016,33.810001373291016,4211500
2021-03-08,34.2599983215332,35.43000030517578,33.90999984741211,34.83000183105469,34.83000183105469,5781000
2021-03-09,34.95000076293945,35.11000061035156,34.0,34.43000030517578,34.43000030517578,6186100
2021-03-10,34.849998474121094,36.04999923706055,34.470001220703125,35.779998779296875,35.779998779296875,5526800
2021-03-11,35.68000030517578,36.459999084472656,35.470001220703125,35.90999984741211,35.90999984741211,3508900
2021-03-12,36.06999969482422,37.5099983215332,35.43000030517578,37.27000045776367,37.27000045776367,5238100
2021-03-15,37.33000183105469,38.81999969482422,37.099998474121094,38.779998779296875,38.779998779296875,5722300
2021-03-16,38.4900016784668,39.2400016784668,38.099998474121094,38.72999954223633,38.72999954223633,4469300
2021-03-17,38.45000076293945,39.02000045776367,37.779998779296875,38.970001220703125,38.970001220703125,3171400
2021-03-18,38.84000015258789,39.220001220703125,37.58000183105469,37.63999938964844,37.63999938964844,2499800
2021-03-19,37.189998626708984,37.709999084472656,37.06999969482422,37.279998779296875,37.279998779296875,4872600
2021-03-22,37.25,37.849998474121094,36.79999923706055,37.540000915527344,37.540000915527344,1931300
2021-03-23,37.33000183105469,37.34000015258789,35.849998474121094,35.939998626708984,35.939998626708984,4546100
2021-03-24,36.189998626708984,36.47999954223633,35.439998626708984,35.52000045776367,35.52000045776367,3170500
2021-03-25,35.380001068115234,36.400001525878906,34.79999923706055,36.25,36.25,3324200
2021-03-26,36.2599983215332,36.5,35.369998931884766,36.119998931884766,36.119998931884766,3457400
2021-03-29,35.4900016784668,35.970001220703125,34.779998779296875,35.41999816894531,35.41999816894531,2219000
2021-03-30,35.52000045776367,36.08000183105469,35.15999984741211,35.869998931884766,35.869998931884766,2305100
2021-03-31,35.79999923706055,36.54999923706055,35.689998626708984,36.20000076293945,36.20000076293945,3495500
2021-04-01,36.20000076293945,36.79999923706055,35.9900016784668,36.79999923706055,36.79999923706055,2796900
2021-04-05,37.08000183105469,38.08000183105469,36.86000061035156,37.689998626708984,37.689998626708984,2998500
2021-04-06,37.540000915527344,37.79999923706055,37.209999084472656,37.43000030517578,37.43000030517578,2353300
2021-04-07,37.56999969482422,38.130001068115234,37.41999816894531,37.7400016784668,37.7400016784668,1707700
2021-04-08,37.65999984741211,38.08000183105469,37.36000061035156,37.849998474121094,37.849998474121094,2540300
2021-04-09,37.779998779296875,38.0099983215332,37.06999969482422,37.560001373291016,37.560001373291016,2825500
2021-04-12,37.779998779296875,38.0099983215332,37.540000915527344,37.95000076293945,37.95000076293945,1707100
2021-04-13,37.86000061035156,37.95000076293945,37.279998779296875,37.4900016784668,37.4900016784668,4712700
2021-04-14,37.40999984741211,38.150001525878906,37.25,37.68000030517578,37.68000030517578,2748400
2021-04-15,37.720001220703125,38.709999084472656,37.56999969482422,37.70000076293945,37.70000076293945,2503600
2021-04-16,37.70000076293945,38.09000015258789,37.529998779296875,38.0099983215332,38.0099983215332,1575100
2021-04-19,37.81999969482422,38.220001220703125,36.869998931884766,37.0,37.0,2356600
2021-04-20,37.0,37.08000183105469,36.25,36.88999938964844,36.88999938964844,2043200
2021-04-21,37.40999984741211,41.70000076293945,37.29999923706055,40.939998626708984,40.939998626708984,15121000
2021-04-22,41.2400016784668,42.560001373291016,41.0,41.959999084472656,41.959999084472656,8888600
2021-04-23,42.31999969482422,42.91999816894531,41.380001068115234,42.47999954223633,42.47999954223633,4436000
2021-04-26,42.5,43.22999954223633,42.2599983215332,43.08000183105469,43.08000183105469,2626500
2021-04-27,43.0,43.45000076293945,42.2599983215332,42.459999084472656,42.459999084472656,4711500
2021-04-28,42.72999954223633,42.72999954223633,41.47999954223633,41.59000015258789,41.59000015258789,3899600
2021-04-29,42.61000061035156,45.16999816894531,41.7400016784668,45.04999923706055,45.04999923706055,10227900
2021-04-30,44.880001068115234,45.86000061035156,44.34000015258789,44.790000915527344,44.790000915527344,5518900
2021-05-03,45.369998931884766,45.47999954223633,44.369998931884766,44.45000076293945,44.45000076293945,2474900
2021-05-04,44.0,46.150001525878906,43.869998931884766,45.970001220703125,45.970001220703125,4511600
2021-05-05,46.290000915527344,46.470001220703125,45.189998626708984,45.81999969482422,45.81999969482422,4483400
2021-05-06,46.150001525878906,46.47999954223633,45.209999084472656,45.93000030517578,45.93000030517578,2963100
2021-05-07,46.08000183105469,46.939998626708984,45.88999938964844,46.529998779296875,46.529998779296875,3013700
2021-05-10,46.790000915527344,47.04999923706055,46.2400016784668,46.459999084472656,46.459999084472656,2626300
2021-05-11,45.79999923706055,46.560001373291016,45.27000045776367,46.22999954223633,46.22999954223633,2393900
2021-05-12,46.27000045776367,46.27000045776367,44.310001373291016,44.459999084472656,44.459999084472656,3068500
2021-05-13,44.90999984741211,45.540000915527344,44.400001525878906,44.619998931884766,44.619998931884766,3155300
2021-05-14,45.0099983215332,45.959999084472656,44.7400016784668,45.81999969482422,45.81999969482422,1845700
2021-05-17,46.02000045776367,46.09000015258789,44.7400016784668,45.20000076293945,45.20000076293945,2580600
2021-05-18,45.13999938964844,45.459999084472656,44.31999969482422,44.349998474121094,44.349998474121094,2300200
2021-05-19,44.04999923706055,44.08000183105469,42.70000076293945,43.150001525878906,43.150001525878906,3000500
2021-05-20,43.029998779296875,44.279998779296875,42.849998474121094,44.04999923706055,44.04999923706055,3943800
2021-05-21,44.7599983215332,45.029998779296875,44.0,44.04999923706055,44.04999923706055,2457100
2021-05-24,44.150001525878906,44.619998931884766,44.0,44.41999816894531,44.41999816894531,1912000
2021-05-25,44.439998626708984,44.709999084472656,43.27000045776367,43.349998474121094,43.349998474121094,2008900
2021-05-26,43.43000030517578,44.029998779296875,43.25,43.9900016784668,43.9900016784668,1744400
2021-05-27,44.029998779296875,44.97999954223633,43.9900016784668,44.540000915527344,44.540000915527344,4363400
2021-05-28,44.84000015258789,44.849998474121094,43.470001220703125,43.52000045776367,43.52000045776367,3352800
2021-06-01,43.7599983215332,44.630001068115234,43.650001525878906,43.86000061035156,43.86000061035156,1863500
2021-06-02,44.040000915527344,46.290000915527344,43.88999938964844,45.47999954223633,45.47999954223633,5113900
2021-06-03,44.90999984741211,45.09000015258789,44.18000030517578,44.88999938964844,44.88999938964844,2310100
2021-06-04,45.06999969482422,45.459999084472656,44.849998474121094,45.11000061035156,45.11000061035156,1816100
2021-06-07,45.310001373291016,45.970001220703125,44.91999816894531,45.029998779296875,45.029998779296875,2544100
2021-06-08,45.0099983215332,45.22999954223633,43.2400016784668,43.58000183105469,43.58000183105469,4059800
2021-06-09,42.41999816894531,42.5099983215332,40.41999816894531,40.439998626708984,40.439998626708984,8580400
2021-06-10,40.68000030517578,40.880001068115234,39.970001220703125,40.060001373291016,40.060001373291016,3045200
2021-06-11,40.18000030517578,40.5099983215332,39.84000015258789,40.06999969482422,40.06999969482422,1745400
2021-06-14,40.04999923706055,40.25,39.560001373291016,40.029998779296875,40.029998779296875,2148100
2021-06-15,39.93000030517578,40.310001373291016,39.59000015258789,40.15999984741211,40.15999984741211,2100700
2021-06-16,40.869998931884766,42.13999938964844,40.72999954223633,41.22999954223633,41.22999954223633,4428000
2021-06-17,41.09000015258789,41.810001373291016,40.689998626708984,41.15999984741211,41.15999984741211,2318400
2021-06-18,40.58000183105469,40.790000915527344,39.9900016784668,40.040000915527344,40.040000915527344,2829600
2021-06-21,40.41999816894531,41.209999084472656,40.2599983215332,40.97999954223633,40.97999954223633,2122900
2021-06-22,41.040000915527344,41.04999923706055,40.470001220703125,40.7599983215332,40.7599983215332,1640900
2021-06-23,40.90999984741211,41.060001373291016,40.380001068115234,40.45000076293945,40.45000076293945,1479700
2021-06-24,40.7400016784668,41.29999923706055,40.4900016784668,41.189998626708984,41.189998626708984,1675800
2021-06-25,41.099998474121094,42.91999816894531,41.0099983215332,42.40999984741211,42.40999984741211,2939000
2021-06-28,42.380001068115234,42.380001068115234,41.33000183105469,41.75,41.75,2001600
2021-06-29,41.75,42.36000061035156,41.61000061035156,41.72999954223633,41.72999954223633,2824500
2021-06-30,41.7599983215332,41.939998626708984,41.22999954223633,41.79999923706055,41.79999923706055,1810900
2021-07-01,42.06999969482422,42.810001373291016,41.959999084472656,42.439998626708984,42.439998626708984,2455400
2021-07-02,42.33000183105469,42.689998626708984,42.08000183105469,42.58000183105469,42.58000183105469,1050300
2021-07-06,42.470001220703125,42.470001220703125,41.09000015258789,41.72999954223633,41.72999954223633,2452200
2021-07-07,41.63999938964844,41.81999969482422,40.869998931884766,40.90999984741211,40.90999984741211,1709500
2021-07-08,40.619998931884766,41.15999984741211,39.95000076293945,40.45000076293945,40.45000076293945,2145800
2021-07-09,41.0,41.810001373291016,40.70000076293945,41.5,41.5,4014000
2021-07-12,41.38999938964844,41.560001373291016,41.0,41.29999923706055,41.29999923706055,1705900
2021-07-13,41.369998931884766,41.47999954223633,40.16999816894531,40.25,40.25,1760200
2021-07-14,40.45000076293945,40.77000045776367,40.15999984741211,40.38999938964844,40.38999938964844,1566900
2021-07-15,40.130001068115234,40.45000076293945,39.599998474121094,39.90999984741211,39.90999984741211,1554100
2021-07-16,40.04999923706055,40.369998931884766,39.279998779296875,39.45000076293945,39.45000076293945,1452100
2021-07-19,38.9900016784668,39.7400016784668,38.709999084472656,39.040000915527344,39.040000915527344,2879500
2021-07-20,39.099998474121094,41.52000045776367,39.040000915527344,40.869998931884766,40.869998931884766,3417800
2021-07-21,41.060001373291016,42.18000030517578,40.900001525878906,41.83000183105469,41.83000183105469,2525800
2021-07-22,41.4900016784668,42.130001068115234,41.15999984741211,41.91999816894531,41.91999816894531,2086400
2021-07-23,42.06999969482422,42.150001525878906,41.36000061035156,41.68000030517578,41.68000030517578,1086600
2021-07-26,41.939998626708984,43.40999984741211,41.900001525878906,42.70000076293945,42.70000076293945,2362800
2021-07-27,42.470001220703125,42.900001525878906,42.189998626708984,42.869998931884766,42.869998931884766,2034900
2021-07-28,42.869998931884766,43.25,42.13999938964844,42.38999938964844,42.38999938964844,2341600
2021-07-29,42.470001220703125,43.18000030517578,42.18000030517578,42.209999084472656,42.209999084472656,1155900
2021-07-30,42.150001525878906,42.5099983215332,41.790000915527344,41.88999938964844,41.88999938964844,1832100
2021-08-02,41.9900016784668,42.63999938964844,41.36000061035156,41.689998626708984,41.689998626708984,1485300
2021-08-03,42.02000045776367,42.099998474121094,40.77000045776367,42.0,42.0,1208800
2021-08-04,41.720001220703125,41.7599983215332,41.13999938964844,41.5099983215332,41.5099983215332,1384900
2021-08-05,41.70000076293945,41.970001220703125,41.470001220703125,41.84000015258789,41.84000015258789,1171800
2021-08-06,42.15999984741211,42.369998931884766,41.81999969482422,41.970001220703125,41.970001220703125,1602200
2021-08-09,41.79999923706055,42.84000015258789,41.2599983215332,42.25,42.25,2010900
2021-08-10,42.52000045776367,43.86000061035156,42.369998931884766,43.150001525878906,43.150001525878906,3267700
2021-08-11,43.25,43.63999938964844,42.849998474121094,43.58000183105469,43.58000183105469,1431600
2021-08-12,43.58000183105469,43.66999816894531,42.709999084472656,43.11000061035156,43.11000061035156,1305600
2021-08-13,43.20000076293945,43.209999084472656,42.529998779296875,42.7400016784668,42.7400016784668,1137100
2021-08-16,42.34000015258789,43.189998626708984,41.959999084472656,43.130001068115234,43.130001068115234,1484200
2021-08-17,42.869998931884766,43.88999938964844,42.400001525878906,43.119998931884766,43.119998931884766,1793600
2021-08-18,43.0099983215332,43.619998931884766,42.529998779296875,42.70000076293945,42.70000076293945,1019600
2021-08-19,42.209999084472656,42.790000915527344,41.689998626708984,42.02000045776367,42.02000045776367,1417700
2021-08-20,41.869998931884766,43.0099983215332,41.52000045776367,42.880001068115234,42.880001068115234,1249800
2021-08-23,43.25,43.43000030517578,42.95000076293945,43.189998626708984,43.189998626708984,860500
2021-08-24,43.20000076293945,43.5099983215332,42.970001220703125,43.209999084472656,43.209999084472656,2848200
2021-08-25,43.31999969482422,44.06999969482422,43.13999938964844,43.70000076293945,43.70000076293945,1034500
2021-08-26,43.59000015258789,43.65999984741211,42.75,42.849998474121094,42.849998474121094,1736900
2021-08-27,42.849998474121094,43.45000076293945,42.790000915527344,43.150001525878906,43.150001525878906,835900
2021-08-30,43.22999954223633,43.470001220703125,42.63999938964844,43.29999923706055,43.29999923706055,1155300
2021-08-31,43.2599983215332,43.959999084472656,43.209999084472656,43.59000015258789,43.59000015258789,1445600
2021-09-01,43.68000030517578,44.400001525878906,43.41999816894531,44.31999969482422,44.31999969482422,1666600
2021-09-02,44.61000061035156,45.75,44.560001373291016,45.56999969482422,45.56999969482422,2204800
2021-09-03,45.54999923706055,45.56999969482422,44.849998474121094,45.43000030517578,45.43000030517578,1277900
2021-09-07,45.4900016784668,45.7400016784668,44.9900016784668,45.400001525878906,45.400001525878906,1927200
2021-09-08,45.560001373291016,46.27000045776367,44.9900016784668,45.29999923706055,45.29999923706055,1949400
2021-09-09,45.130001068115234,45.15999984741211,43.869998931884766,43.88999938964844,43.88999938964844,2548900
2021-09-10,44.0,44.2400016784668,42.689998626708984,42.75,42.75,2354500
2021-09-13,43.29999923706055,44.36000061035156,43.150001525878906,44.2599983215332,44.2599983215332,1679300
2021-09-14,44.34000015258789,44.5,41.95000076293945,42.0,42.0,3186300
2021-09-15,42.0,43.2400016784668,41.810001373291016,42.9900016784668,42.9900016784668,1861000
2021-09-16,42.86000061035156,43.119998931884766,42.349998474121094,42.7400016784668,42.7400016784668,1142000
2021-09-17,42.70000076293945,43.130001068115234,42.31999969482422,42.47999954223633,42.47999954223633,3304900
2021-09-20,41.709999084472656,42.47999954223633,41.5,42.029998779296875,42.029998779296875,1525400
2021-09-21,42.45000076293945,42.540000915527344,41.459999084472656,41.459999084472656,41.459999084472656,2243000
2021-09-22,42.04999923706055,42.959999084472656,41.79999923706055,42.349998474121094,42.349998474121094,1277600
2021-09-23,42.47999954223633,43.47999954223633,42.27000045776367,42.86000061035156,42.86000061035156,1518400
2021-09-24,42.83000183105469,43.43000030517578,42.5,43.310001373291016,43.310001373291016,1364700
2021-09-27,43.56999969482422,45.060001373291016,43.5,44.7400016784668,44.7400016784668,2732600
2021-09-28,44.56999969482422,45.119998931884766,43.72999954223633,43.790000915527344,43.790000915527344,2319600
2021-09-29,43.93000030517578,44.43000030517578,43.540000915527344,44.13999938964844,44.13999938964844,1001300
2021-09-30,44.43000030517578,44.439998626708984,43.40999984741211,43.459999084472656,43.459999084472656,1663400
2021-10-01,44.18000030517578,45.529998779296875,43.939998626708984,45.15999984741211,45.15999984741211,2277800
2021-10-04,45.130001068115234,46.310001373291016,44.900001525878906,45.43000030517578,45.43000030517578,2481100
2021-10-05,45.38999938964844,45.52000045776367,44.97999954223633,45.16999816894531,45.16999816894531,1696300
2021-10-06,44.63999938964844,44.779998779296875,44.04999923706055,44.689998626708984,44.689998626708984,1362600
2021-10-07,45.029998779296875,45.810001373291016,44.90999984741211,45.31999969482422,45.31999969482422,1714000
2021-10-08,45.38999938964844,45.400001525878906,44.150001525878906,44.5099983215332,44.5099983215332,1215200
2021-10-11,44.43000030517578,44.79999923706055,43.22999954223633,43.2400016784668,43.2400016784668,1421500
2021-10-12,43.0,43.720001220703125,42.790000915527344,42.869998931884766,42.869998931884766,1432300
2021-10-13,42.869998931884766,43.099998474121094,42.209999084472656,42.31999969482422,42.31999969482422,1836200
2021-10-14,42.70000076293945,43.72999954223633,42.59000015258789,43.52000045776367,43.52000045776367,1764400
2021-10-15,43.91999816894531,43.970001220703125,43.11000061035156,43.279998779296875,43.279998779296875,1024000
2021-10-18,42.970001220703125,43.68000030517578,42.790000915527344,43.380001068115234,43.380001068115234,1519600
2021-10-19,43.65999984741211,44.380001068115234,43.52000045776367,44.189998626708984,44.189998626708984,1157600
2021-10-20,44.0099983215332,44.970001220703125,43.88999938964844,44.47999954223633,44.47999954223633,1153900
2021-10-21,44.41999816894531,44.689998626708984,43.630001068115234,43.880001068115234,43.880001068115234,899500
2021-10-22,43.790000915527344,43.790000915527344,42.849998474121094,43.31999969482422,43.31999969482422,2447800
2021-10-25,43.4900016784668,43.790000915527344,43.16999816894531,43.59000015258789,43.59000015258789,1232500
2021-10-26,43.400001525878906,43.900001525878906,43.0,43.029998779296875,43.029998779296875,2038000
2021-10-27,42.900001525878906,42.900001525878906,41.34000015258789,41.41999816894531,41.41999816894531,2168900
2021-10-28,41.4900016784668,41.869998931884766,41.0099983215332,41.209999084472656,41.209999084472656,1389700
2021-10-29,40.939998626708984,41.5099983215332,40.54999923706055,41.06999969482422,41.06999969482422,1536700
2021-11-01,41.31999969482422,42.459999084472656,41.290000915527344,42.34000015258789,42.34000015258789,2023300
2021-11-02,42.34000015258789,42.88999938964844,42.0,42.869998931884766,42.869998931884766,1692100
2021-11-03,42.43000030517578,43.310001373291016,42.43000030517578,43.09000015258789,43.09000015258789,2916200
2021-11-04,42.619998931884766,42.790000915527344,36.31999969482422,37.08000183105469,37.08000183105469,11719800
2021-11-05,37.52000045776367,38.70000076293945,37.310001373291016,37.86000061035156,37.86000061035156,4078700
2021-11-08,37.93000030517578,38.290000915527344,37.31999969482422,37.7599983215332,37.7599983215332,2672300
2021-11-09,37.650001525878906,37.66999816894531,36.4900016784668,36.86000061035156,36.86000061035156,2996300
2021-11-10,37.0,37.77000045776367,36.31999969482422,36.47999954223633,36.47999954223633,3797400
2021-11-11,36.33000183105469,36.650001525878906,35.65999984741211,36.290000915527344,36.290000915527344,3293700
2021-11-12,36.38999938964844,36.630001068115234,36.06999969482422,36.540000915527344,36.540000915527344,1278900
2021-11-15,37.13999938964844,37.209999084472656,36.0,36.189998626708984,36.189998626708984,1941100
2021-11-16,36.189998626708984,36.459999084472656,35.689998626708984,35.7599983215332,35.7599983215332,3022100
2021-11-17,35.689998626708984,35.939998626708984,35.150001525878906,35.459999084472656,35.459999084472656,1807900
2021-11-18,35.52000045776367,35.560001373291016,34.220001220703125,34.310001373291016,34.310001373291016,2945800
2021-11-19,34.2400016784668,34.34000015258789,33.34000015258789,33.58000183105469,33.58000183105469,2884000
2021-11-22,33.72999954223633,34.38999938964844,33.150001525878906,33.58000183105469,33.58000183105469,4349500
2021-11-23,33.81999969482422,34.119998931884766,33.08000183105469,33.130001068115234,33.130001068115234,2058300
2021-11-24,33.060001373291016,34.060001373291016,32.79999923706055,33.75,33.75,2365300
2021-11-26,33.0099983215332,33.54999923706055,32.560001373291016,33.34000015258789,33.34000015258789,1086300
2021-11-29,33.540000915527344,33.81999969482422,32.81999969482422,33.130001068115234,33.130001068115234,2080800
2021-11-30,32.75,32.849998474121094,30.84000015258789,31.25,31.25,5402000
2021-12-01,31.899999618530273,32.52000045776367,30.510000228881836,30.549999237060547,30.549999237060547,5464600
2021-12-02,30.6299991607666,31.760000228881836,30.6200008392334,31.190000534057617,31.190000534057617,5095900
2021-12-03,31.209999084472656,31.280000686645508,30.0,31.229999542236328,31.229999542236328,4329200