Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,10.850000381469727,11.09000015258789,10.670000076293945,10.699999809265137,9.859906196594238,5428000
2020-07-27,10.670000076293945,10.699999809265137,10.260000228881836,10.430000305175781,9.611104011535645,7119200
2020-07-28,10.359999656677246,10.680000305175781,10.3100004196167,10.34000015258789,9.52817153930664,5853400
2020-07-29,10.40999984741211,10.850000381469727,10.270000457763672,10.84000015258789,9.988913536071777,7501100
2020-07-30,10.520000457763672,10.59000015258789,10.15999984741211,10.34000015258789,9.52817153930664,7693300
2020-07-31,10.229999542236328,10.520000457763672,10.130000114440918,10.489999771118164,9.666393280029297,7538200
2020-08-03,10.510000228881836,10.770000457763672,10.279999732971191,10.600000381469727,9.767757415771484,6596700
2020-08-04,10.569999694824219,11.319999694824219,10.550000190734863,11.09000015258789,10.219286918640137,11389200
2020-08-05,11.859999656677246,12.140000343322754,11.550000190734863,12.039999961853027,11.094698905944824,14166700
2020-08-06,11.899999618530273,12.050000190734863,11.640000343322754,11.770000457763672,10.845897674560547,9407300
2020-08-07,11.569999694824219,12.170000076293945,11.430000305175781,12.109999656677246,11.159201622009277,9433600
2020-08-10,12.25,12.699999809265137,12.119999885559082,12.640000343322754,11.647590637207031,10311300
2020-08-11,13.039999961853027,13.25,12.300000190734863,12.359999656677246,11.389575004577637,8952600
2020-08-12,12.670000076293945,12.75,12.3100004196167,12.510000228881836,11.52779769897461,6983400
2020-08-13,12.210000038146973,12.359999656677246,11.829999923706055,11.84000015258789,11.141968727111816,7692500
2020-08-14,11.770000457763672,12.119999885559082,11.579999923706055,12.119999885559082,11.405460357666016,4218100
2020-08-17,12.010000228881836,12.039999961853027,11.539999961853027,11.739999771118164,11.047863006591797,6813200
2020-08-18,11.640000343322754,11.720000267028809,11.289999961853027,11.34000015258789,10.671446800231934,6895200
2020-08-19,11.34000015258789,11.399999618530273,11.0600004196167,11.09000015258789,10.436184883117676,6724900
2020-08-20,10.859999656677246,11.020000457763672,10.680000305175781,10.6899995803833,10.059767723083496,5064600
2020-08-21,10.670000076293945,10.710000038146973,10.380000114440918,10.4399995803833,9.824505805969238,4932300
2020-08-24,10.539999961853027,10.920000076293945,10.470000267028809,10.779999732971191,10.14445972442627,5946900
2020-08-25,10.899999618530273,11.069999694824219,10.710000038146973,10.979999542236328,10.332670211791992,5796300
2020-08-26,11.0,11.100000381469727,10.680000305175781,10.699999809265137,10.06917667388916,5244400
2020-08-27,10.760000228881836,10.869999885559082,10.520000457763672,10.760000228881836,10.125640869140625,5458400
2020-08-28,10.84000015258789,11.229999542236328,10.789999961853027,11.100000381469727,10.445595741271973,5612100
2020-08-31,11.100000381469727,11.140000343322754,10.75,10.869999885559082,10.229155540466309,5002400
2020-09-01,10.760000228881836,11.069999694824219,10.619999885559082,10.90999984741211,10.266797065734863,5747800
2020-09-02,10.90999984741211,10.9399995803833,10.59000015258789,10.65999984741211,10.031536102294922,8443800
2020-09-03,10.479999542236328,10.770000457763672,10.390000343322754,10.470000267028809,9.852738380432129,8122500
2020-09-04,10.609999656677246,10.770000457763672,10.350000381469727,10.550000190734863,9.928020477294922,5498300
2020-09-08,10.210000038146973,10.25,9.489999771118164,9.619999885559082,9.052849769592285,11081000
2020-09-09,9.770000457763672,9.789999961853027,9.369999885559082,9.579999923706055,9.01520824432373,7062100
2020-09-10,9.579999923706055,9.6899995803833,8.859999656677246,8.869999885559082,8.347064971923828,12149700
2020-09-11,8.789999961853027,9.020000457763672,8.65999984741211,8.970000267028809,8.54716682434082,10429000
2020-09-14,9.039999961853027,9.220000267028809,8.899999618530273,9.119999885559082,8.690096855163574,6228100
2020-09-15,9.170000076293945,9.390000343322754,9.130000114440918,9.229999542236328,8.794910430908203,8890400
2020-09-16,9.399999618530273,9.930000305175781,9.220000267028809,9.760000228881836,9.299927711486816,7845100
2020-09-17,9.510000228881836,9.970000267028809,9.460000038146973,9.949999809265137,9.480971336364746,6791100
2020-09-18,9.90999984741211,10.069999694824219,9.670000076293945,9.779999732971191,9.318984031677246,12580600
2020-09-21,9.380000114440918,9.460000038146973,9.130000114440918,9.270000457763672,8.833025932312012,5664200
2020-09-22,9.34000015258789,9.489999771118164,9.109999656677246,9.199999809265137,8.766324996948242,5359300
2020-09-23,9.260000228881836,9.34000015258789,8.680000305175781,8.680000305175781,8.270837783813477,6896800
2020-09-24,8.640000343322754,9.140000343322754,8.430000305175781,8.960000038146973,8.537637710571289,9167500
2020-09-25,8.770000457763672,8.970000267028809,8.680000305175781,8.819999694824219,8.404236793518066,6859700
2020-09-28,9.5600004196167,10.020000457763672,8.989999771118164,9.800000190734863,9.338042259216309,39400900
2020-09-29,9.760000228881836,9.770000457763672,8.970000267028809,9.569999694824219,9.118884086608887,25306900
2020-09-30,9.609999656677246,9.760000228881836,9.399999618530273,9.460000038146973,9.014068603515625,12237500
2020-10-01,9.40999984741211,9.539999961853027,9.020000457763672,9.100000381469727,8.671039581298828,12066500
2020-10-02,8.699999809265137,9.859999656677246,8.649999618530273,9.600000381469727,9.147469520568848,14637600
2020-10-05,9.869999885559082,10.15999984741211,9.619999885559082,10.149999618530273,9.67154312133789,12036800
2020-10-06,10.449999809265137,10.59000015258789,9.6899995803833,9.729999542236328,9.271341323852539,11454000
2020-10-07,9.800000190734863,9.949999809265137,9.59000015258789,9.869999885559082,9.404743194580078,9363500
2020-10-08,9.970000267028809,10.329999923706055,9.84000015258789,10.319999694824219,9.833529472351074,8722000
2020-10-09,10.40999984741211,10.460000038146973,10.0,10.069999694824219,9.595314979553223,8986300
2020-10-12,10.0,10.029999732971191,9.760000228881836,9.859999656677246,9.395212173461914,6470900
2020-10-13,9.800000190734863,9.970000267028809,9.479999542236328,9.5,9.052183151245117,8267600
2020-10-14,9.569999694824219,9.869999885559082,9.300000190734863,9.319999694824219,8.880668640136719,11721100
2020-10-15,9.119999885559082,9.4399995803833,8.930000305175781,9.420000076293945,8.97595500946045,10028800
2020-10-16,9.380000114440918,9.470000267028809,8.9399995803833,8.949999809265137,8.528109550476074,9136600
2020-10-19,9.050000190734863,9.09000015258789,8.770000457763672,8.859999656677246,8.442351341247559,8942500
2020-10-20,8.920000076293945,9.119999885559082,8.729999542236328,8.970000267028809,8.54716682434082,10046500
2020-10-21,8.880000114440918,9.0,8.619999885559082,8.630000114440918,8.223194122314453,13997300
2020-10-22,8.640000343322754,9.380000114440918,8.640000343322754,9.34000015258789,8.899724960327148,10617000
2020-10-23,9.40999984741211,9.5600004196167,9.210000038146973,9.359999656677246,8.918782234191895,8760000
2020-10-26,9.119999885559082,9.180000305175781,8.680000305175781,8.8100004196167,8.394708633422852,9174100
2020-10-27,8.720000267028809,8.850000381469727,8.600000381469727,8.6899995803833,8.280364036560059,8523700
2020-10-28,8.390000343322754,8.449999809265137,8.010000228881836,8.100000381469727,7.718177795410156,10995600
2020-10-29,7.889999866485596,8.460000038146973,7.730000019073486,8.449999809265137,8.051678657531738,12843600
2020-10-30,8.4399995803833,8.930000305175781,8.34000015258789,8.930000305175781,8.509053230285645,15694900
2020-11-02,9.069999694824219,9.579999923706055,8.670000076293945,9.430000305175781,8.985483169555664,9494800
2020-11-03,9.6899995803833,9.899999618530273,9.4399995803833,9.640000343322754,9.18558406829834,9360000
2020-11-04,9.710000038146973,10.020000457763672,9.300000190734863,9.8100004196167,9.347570419311523,16190000
2020-11-05,9.75,10.350000381469727,9.65999984741211,10.050000190734863,9.576257705688477,14737800
2020-11-06,9.949999809265137,10.279999732971191,9.729999542236328,9.770000457763672,9.309455871582031,13372700
2020-11-09,10.829999923706055,11.880000114440918,10.829999923706055,11.329999923706055,10.795918464660645,17784200
2020-11-10,11.550000190734863,11.779999732971191,11.199999809265137,11.760000228881836,11.205650329589844,12157100
2020-11-11,11.9399995803833,11.949999809265137,11.569999694824219,11.65999984741211,11.110363960266113,9466900
2020-11-12,11.399999618530273,11.819999694824219,11.0600004196167,11.220000267028809,10.691105842590332,7156200
2020-11-13,11.34000015258789,11.829999923706055,11.289999961853027,11.779999732971191,11.224706649780273,6255500
2020-11-16,12.529999732971191,12.579999923706055,12.210000038146973,12.529999732971191,11.939353942871094,9010500
2020-11-17,12.399999618530273,13.109999656677246,12.270000457763672,13.109999656677246,12.492012023925781,10544300
2020-11-18,13.220000267028809,13.640000343322754,12.75,12.760000228881836,12.158512115478516,13030700
2020-11-19,12.760000228881836,13.59000015258789,12.65999984741211,13.5600004196167,12.920801162719727,13796600
2020-11-20,13.5,13.569999694824219,13.039999961853027,13.15999984741211,12.539655685424805,9144000
2020-11-23,13.489999771118164,14.529999732971191,13.430000305175781,14.479999542236328,13.797431945800781,13055800
2020-11-24,15.039999961853027,15.4399995803833,14.800000190734863,15.300000190734863,14.578779220581055,15283200
2020-11-25,15.079999923706055,15.329999923706055,14.850000381469727,15.119999885559082,14.407264709472656,8835500
2020-11-27,14.979999542236328,15.229999542236328,14.65999984741211,14.779999732971191,14.083291053771973,4805800
2020-11-30,14.569999694824219,14.630000114440918,13.960000038146973,13.989999771118164,13.330530166625977,11359000
2020-12-01,14.420000076293945,14.59000015258789,13.899999618530273,14.0,13.340059280395508,6989500
2020-12-02,13.899999618530273,15.279999732971191,13.779999732971191,14.800000190734863,14.102349281311035,11248500
2020-12-03,14.90999984741211,15.649999618530273,14.59000015258789,15.3100004196167,14.58830738067627,10305600
2020-12-04,15.75,16.739999771118164,15.65999984741211,16.719999313354492,15.931843757629395,13820300
2020-12-07,16.40999984741211,16.520000457763672,15.899999618530273,15.949999809265137,15.198139190673828,10100800
2020-12-08,15.75,16.5,15.670000076293945,15.970000267028809,15.21719741821289,10695900
2020-12-09,16.209999084472656,16.350000381469727,15.350000381469727,15.710000038146973,14.969452857971191,11767500
2020-12-10,15.579999923706055,16.719999313354492,15.479999542236328,16.56999969482422,15.90024471282959,9436700
2020-12-11,16.469999313354492,16.489999771118164,15.9399995803833,16.15999984741211,15.506817817687988,6840700
2020-12-14,16.540000915527344,16.600000381469727,15.359999656677246,15.369999885559082,14.748749732971191,8244700
2020-12-15,15.5600004196167,15.829999923706055,15.220000267028809,15.789999961853027,15.151773452758789,6702600
2020-12-16,15.930000305175781,16.079999923706055,15.460000038146973,15.90999984741211,15.266921997070312,11101600
2020-12-17,16.110000610351562,16.280000686645508,15.720000267028809,16.100000381469727,15.449243545532227,10290000
2020-12-18,16.049999237060547,16.25,15.4399995803833,15.630000114440918,14.998239517211914,18161900
2020-12-21,14.65999984741211,15.489999771118164,14.34000015258789,15.300000190734863,14.68157958984375,10013600
2020-12-22,15.319999694824219,15.350000381469727,14.8100004196167,14.829999923706055,14.230576515197754,5470700
2020-12-23,15.199999809265137,15.930000305175781,14.930000305175781,15.65999984741211,15.027027130126953,6573800
2020-12-24,15.680000305175781,15.699999809265137,15.130000114440918,15.329999923706055,14.710366249084473,2793200
2020-12-28,15.5,15.649999618530273,15.239999771118164,15.350000381469727,14.729558944702148,5395600
2020-12-29,15.5,15.550000190734863,15.100000381469727,15.3100004196167,14.691174507141113,5649800
2020-12-30,15.3100004196167,16.229999542236328,15.25,16.139999389648438,15.487626075744629,8885700
2020-12-31,15.989999771118164,16.209999084472656,15.649999618530273,15.8100004196167,15.170965194702148,8597400
2021-01-04,16.0,16.43000030517578,15.710000038146973,16.1299991607666,15.478029251098633,10303800
2021-01-05,16.3799991607666,17.940000534057617,16.350000381469727,17.360000610351562,16.658315658569336,17603600
2021-01-06,17.700000762939453,18.649999618530273,17.510000228881836,18.31999969482422,17.579511642456055,89656100
2021-01-07,18.1299991607666,19.270000457763672,17.969999313354492,18.56999969482422,17.819406509399414,21497600
2021-01-08,18.790000915527344,18.850000381469727,17.920000076293945,18.110000610351562,17.37799835205078,13952000
2021-01-11,17.56999969482422,18.389999389648438,17.299999237060547,18.329999923706055,17.589107513427734,10890600
2021-01-12,18.719999313354492,19.8799991607666,18.360000610351562,19.709999084472656,18.913328170776367,17082400
2021-01-13,19.65999984741211,19.719999313354492,19.010000228881836,19.1299991607666,18.356769561767578,10870300
2021-01-14,19.270000457763672,20.770000457763672,19.25,20.280000686645508,19.460289001464844,12994700
2021-01-15,19.899999618530273,19.940000534057617,18.989999771118164,19.56999969482422,18.778987884521484,12581100
2021-01-19,19.989999771118164,20.139999389648438,19.520000457763672,20.0,19.191606521606445,10915400
2021-01-20,20.239999771118164,20.299999237060547,19.5,19.969999313354492,19.162818908691406,10245700
2021-01-21,19.90999984741211,19.989999771118164,17.479999542236328,18.389999389648438,17.646682739257812,21202300
2021-01-22,17.799999237060547,18.079999923706055,17.299999237060547,17.799999237060547,17.080530166625977,16633700
2021-01-25,17.530000686645508,17.6299991607666,16.690000534057617,17.3700008392334,16.667911529541016,15034500
2021-01-26,17.68000030517578,17.93000030517578,16.829999923706055,16.850000381469727,16.168930053710938,11023100
2021-01-27,16.459999084472656,17.56999969482422,16.110000610351562,17.209999084472656,16.514375686645508,15504100
2021-01-28,17.420000076293945,17.559999465942383,16.65999984741211,17.200000762939453,16.504783630371094,12285600
2021-01-29,17.010000228881836,17.610000610351562,16.309999465942383,16.459999084472656,15.794692039489746,11201200
2021-02-01,16.799999237060547,16.969999313354492,16.170000076293945,16.760000228881836,16.08256721496582,9160500
2021-02-02,17.270000457763672,17.520000457763672,16.850000381469727,16.959999084472656,16.27448272705078,10544500
2021-02-03,17.18000030517578,18.25,17.139999389648438,18.200000762939453,17.464365005493164,10508800
2021-02-04,18.350000381469727,18.3799991607666,17.670000076293945,18.149999618530273,17.4163818359375,7402600
2021-02-05,18.6299991607666,18.809999465942383,17.860000610351562,17.899999618530273,17.176488876342773,9425300
2021-02-08,18.1200008392334,18.899999618530273,18.030000686645508,18.75,17.992130279541016,10309200
2021-02-09,18.950000762939453,19.139999389648438,18.399999618530273,18.8700008392334,18.107280731201172,8261000
2021-02-10,18.969999313354492,19.84000015258789,18.850000381469727,19.729999542236328,18.932519912719727,11604800
2021-02-11,19.520000457763672,19.530000686645508,18.690000534057617,19.299999237060547,18.519899368286133,7221000
2021-02-12,19.100000381469727,20.0,18.969999313354492,19.979999542236328,19.172414779663086,9125700
2021-02-16,20.59000015258789,21.1200008392334,20.360000610351562,20.8700008392334,20.02644157409668,14500300
2021-02-17,20.649999618530273,21.979999542236328,20.399999618530273,21.729999542236328,20.8516788482666,13098100
2021-02-18,21.520000457763672,21.68000030517578,20.5,20.540000915527344,19.709781646728516,10717500
2021-02-19,20.6299991607666,20.90999984741211,20.3799991607666,20.829999923706055,19.98805809020996,9343800
2021-02-22,21.06999969482422,22.5,20.8799991607666,21.25,20.391080856323242,19651000
2021-02-23,21.389999389648438,21.75,19.610000610351562,21.59000015258789,20.71733856201172,17987000
2021-02-24,21.700000762939453,22.450000762939453,21.31999969482422,22.270000457763672,21.369853973388672,15609200
2021-02-25,22.389999389648438,22.65999984741211,21.229999542236328,21.350000381469727,20.48703956604004,17195300
2021-02-26,21.020000457763672,21.770000457763672,20.360000610351562,21.540000915527344,20.669361114501953,16250100
2021-03-01,22.049999237060547,22.6200008392334,21.850000381469727,22.399999618530273,21.494598388671875,11829700
2021-03-02,22.489999771118164,23.18000030517578,22.299999237060547,22.479999542236328,21.571365356445312,10517000
2021-03-03,22.739999771118164,23.5,22.670000076293945,22.690000534057617,21.772876739501953,13706100
2021-03-04,22.93000030517578,24.139999389648438,22.399999618530273,23.6200008392334,22.6652889251709,19432600
2021-03-05,24.520000457763672,26.1299991607666,24.030000686645508,25.610000610351562,24.574851989746094,25108200
2021-03-08,25.75,25.969999313354492,24.209999084472656,24.56999969482422,23.576889038085938,22490300
2021-03-09,24.610000610351562,24.860000610351562,23.690000534057617,23.829999923706055,22.866798400878906,11746000
2021-03-10,23.790000915527344,24.190000534057617,23.239999771118164,23.899999618530273,22.933969497680664,16969700
2021-03-11,24.200000762939453,24.940000534057617,24.110000610351562,24.639999389648438,23.644058227539062,13936600
2021-03-12,24.579999923706055,24.75,24.09000015258789,24.25,23.55663299560547,9798700
2021-03-15,24.229999542236328,24.760000228881836,23.65999984741211,24.610000610351562,23.906339645385742,10401800
2021-03-16,24.030000686645508,24.270000457763672,23.360000610351562,23.510000228881836,22.837791442871094,9902600
2021-03-17,23.399999618530273,23.90999984741211,23.010000228881836,23.68000030517578,23.002931594848633,11863700
2021-03-18,23.549999237060547,23.65999984741211,21.979999542236328,22.360000610351562,21.720672607421875,17018600
2021-03-19,22.399999618530273,22.969999313354492,22.1200008392334,22.700000762939453,22.05095100402832,18103700
2021-03-22,22.579999923706055,22.639999389648438,22.100000381469727,22.329999923706055,21.691530227661133,11954200
2021-03-23,21.700000762939453,22.440000534057617,21.450000762939453,21.739999771118164,21.118398666381836,13197700
2021-03-24,22.31999969482422,23.1200008392334,22.299999237060547,22.34000015258789,21.701244354248047,11052300
2021-03-25,21.68000030517578,22.440000534057617,21.190000534057617,22.350000381469727,21.71095848083496,9282900
2021-03-26,22.969999313354492,23.18000030517578,22.110000610351562,22.739999771118164,22.089807510375977,11916000
2021-03-29,22.559999465942383,22.850000381469727,21.549999237060547,21.850000381469727,21.225255966186523,10882100
2021-03-30,21.510000228881836,22.110000610351562,21.18000030517578,22.0,21.3709659576416,8036200
2021-03-31,22.0,22.030000686645508,21.450000762939453,21.850000381469727,21.225255966186523,9276100
2021-04-01,22.18000030517578,23.549999237060547,22.079999923706055,23.5,22.82807731628418,14127500
2021-04-05,23.40999984741211,23.440000534057617,22.350000381469727,22.459999084472656,21.817811965942383,11309100
2021-04-06,22.760000228881836,23.520000457763672,22.56999969482422,22.780000686645508,22.128664016723633,12527800
2021-04-07,22.81999969482422,22.950000762939453,22.40999984741211,22.520000457763672,21.8760986328125,7821400
2021-04-08,22.219999313354492,22.389999389648438,21.770000457763672,22.34000015258789,21.701244354248047,7749200
2021-04-09,22.309999465942383,22.65999984741211,21.899999618530273,22.040000915527344,21.409822463989258,6826300
2021-04-12,22.350000381469727,22.600000381469727,21.770000457763672,21.8799991607666,21.254396438598633,7475500
2021-04-13,21.84000015258789,21.969999313354492,21.459999084472656,21.690000534057617,21.0698299407959,7356600
2021-04-14,21.940000534057617,23.149999618530273,21.90999984741211,22.489999771118164,21.846954345703125,11993200
2021-04-15,22.6200008392334,22.6200008392334,22.020000457763672,22.3700008392334,21.73038673400879,6988400
2021-04-16,22.510000228881836,22.559999465942383,21.68000030517578,21.8799991607666,21.254396438598633,6568300
2021-04-19,21.940000534057617,22.489999771118164,21.6299991607666,22.030000686645508,21.400108337402344,8624900
2021-04-20,21.84000015258789,21.899999618530273,20.440000534057617,20.969999313354492,20.37041473388672,13799100
2021-04-21,20.139999389648438,21.3799991607666,20.139999389648438,21.170000076293945,20.564697265625,7001200
2021-04-22,21.260000228881836,21.34000015258789,20.790000915527344,21.0,20.39955711364746,6503700
2021-04-23,21.170000076293945,21.559999465942383,20.8799991607666,21.440000534057617,20.82697868347168,5023200
2021-04-26,21.3799991607666,22.040000915527344,21.299999237060547,21.8700008392334,21.24468421936035,7863400
2021-04-27,21.950000762939453,22.290000915527344,21.600000381469727,22.139999389648438,21.506961822509766,7321500
2021-04-28,22.639999389648438,24.200000762939453,22.469999313354492,24.030000686645508,23.34292221069336,15830700
2021-04-29,24.399999618530273,24.850000381469727,23.700000762939453,24.06999969482422,23.381778717041016,11528000
2021-04-30,23.610000610351562,24.209999084472656,23.329999923706055,23.3799991607666,22.71150779724121,8597700
2021-05-03,23.690000534057617,23.809999465942383,23.15999984741211,23.6200008392334,22.94464683532715,10247500
2021-05-04,23.739999771118164,24.09000015258789,23.020000457763672,23.450000762939453,22.779508590698242,10921300
2021-05-05,24.040000915527344,25.649999618530273,23.670000076293945,25.229999542236328,24.508609771728516,22502600
2021-05-06,25.139999389648438,25.299999237060547,24.43000030517578,25.270000457763672,24.547468185424805,11220900
2021-05-07,24.860000610351562,26.579999923706055,24.709999084472656,26.219999313354492,25.470304489135742,13226800
2021-05-10,26.450000762939453,27.31999969482422,25.989999771118164,26.010000228881836,25.26630973815918,13095300
2021-05-11,25.219999313354492,25.889999389648438,24.719999313354492,25.739999771118164,25.0040283203125,10516800
2021-05-12,25.850000381469727,27.020000457763672,25.290000915527344,25.579999923706055,24.848604202270508,14191000
2021-05-13,25.06999969482422,25.690000534057617,24.270000457763672,24.75,24.04233741760254,10783500
2021-05-14,25.239999771118164,26.399999618530273,25.239999771118164,26.3799991607666,25.625728607177734,10102400
2021-05-17,26.100000381469727,27.350000381469727,26.059999465942383,27.190000534057617,26.41257095336914,12044400
2021-05-18,27.360000610351562,27.440000534057617,26.209999084472656,26.239999771118164,25.48973274230957,13291300
2021-05-19,25.450000762939453,25.6200008392334,24.579999923706055,25.280000686645508,24.55718231201172,13867300
2021-05-20,25.170000076293945,25.399999618530273,24.559999465942383,25.260000228881836,24.537755966186523,7717500
2021-05-21,25.479999542236328,25.989999771118164,25.31999969482422,25.350000381469727,24.625181198120117,8636100
2021-05-24,25.8700008392334,26.079999923706055,25.25,25.950000762939453,25.208026885986328,9454700
2021-05-25,25.93000030517578,26.389999389648438,25.690000534057617,25.799999237060547,25.062313079833984,13301400
2021-05-26,25.84000015258789,26.489999771118164,25.639999389648438,26.40999984741211,25.65487289428711,8220100
2021-05-27,26.59000015258789,26.93000030517578,26.25,26.649999618530273,25.888010025024414,14805100
2021-05-28,26.829999923706055,26.90999984741211,26.280000686645508,26.559999465942383,25.800582885742188,6134600
2021-06-01,28.84000015258789,30.34000015258789,28.579999923706055,30.200000762939453,29.33650779724121,37271800
2021-06-02,30.34000015258789,31.389999389648438,29.719999313354492,30.799999237060547,29.91935157775879,16381900
2021-06-03,30.43000030517578,31.299999237060547,30.229999542236328,31.170000076293945,30.278772354125977,10345000
2021-06-04,31.469999313354492,31.809999465942383,30.700000762939453,31.65999984741211,30.7547607421875,9923300
2021-06-07,31.510000228881836,31.989999771118164,30.65999984741211,30.920000076293945,30.035919189453125,9893700
2021-06-08,30.489999771118164,31.1200008392334,30.110000610351562,30.850000381469727,29.96792221069336,9744900
2021-06-09,30.93000030517578,31.18000030517578,29.790000915527344,29.93000030517578,29.074228286743164,9713100
2021-06-10,30.559999465942383,30.6299991607666,29.049999237060547,29.389999389648438,28.549665451049805,11263700
2021-06-11,29.270000457763672,29.559999465942383,29.110000610351562,29.290000915527344,28.785533905029297,6377100
2021-06-14,29.6200008392334,29.950000762939453,28.760000228881836,28.979999542236328,28.480871200561523,7983200
2021-06-15,29.06999969482422,29.739999771118164,29.010000228881836,29.600000381469727,29.090194702148438,7208900
2021-06-16,29.270000457763672,29.559999465942383,28.530000686645508,29.059999465942383,28.559494018554688,9412500
2021-06-17,28.969999313354492,29.329999923706055,27.149999618530273,27.59000015258789,27.11481285095215,14957200
2021-06-18,26.850000381469727,27.440000534057617,26.670000076293945,26.75,26.28927993774414,16743600
2021-06-21,27.200000762939453,28.6299991607666,27.18000030517578,28.600000381469727,28.107418060302734,10531200
2021-06-22,28.399999618530273,28.700000762939453,27.860000610351562,28.540000915527344,28.048450469970703,7999300
2021-06-23,28.8700008392334,29.90999984741211,28.850000381469727,29.100000381469727,28.598806381225586,9484600
2021-06-24,29.110000610351562,29.760000228881836,28.639999389648438,29.739999771118164,29.227783203125,9092900
2021-06-25,29.739999771118164,29.989999771118164,29.280000686645508,29.760000228881836,29.247438430786133,10966800
2021-06-28,29.600000381469727,29.68000030517578,28.06999969482422,28.40999984741211,27.92068862915039,12320600
2021-06-29,28.56999969482422,28.8799991607666,27.850000381469727,28.020000457763672,27.53740692138672,8817800
2021-06-30,28.43000030517578,29.280000686645508,28.389999389648438,29.190000534057617,28.687255859375,10819200
2021-07-01,30.299999237060547,30.549999237060547,29.399999618530273,29.959999084472656,29.443992614746094,11461000
2021-07-02,29.860000610351562,29.969999313354492,29.190000534057617,29.229999542236328,28.726566314697266,9161500
2021-07-06,29.299999237060547,29.299999237060547,27.65999984741211,27.84000015258789,27.360506057739258,15099800
2021-07-07,28.190000534057617,28.610000610351562,27.020000457763672,27.530000686645508,27.05584716796875,13732000
2021-07-08,26.75,28.18000030517578,26.549999237060547,27.760000228881836,27.281885147094727,10291000
2021-07-09,28.100000381469727,28.739999771118164,27.600000381469727,28.649999618530273,28.15655517578125,8812200
2021-07-12,28.09000015258789,28.899999618530273,27.860000610351562,28.700000762939453,28.20569610595703,8413400
2021-07-13,28.489999771118164,29.18000030517578,28.31999969482422,28.969999313354492,28.471044540405273,9897400
2021-07-14,29.09000015258789,29.709999084472656,26.969999313354492,27.299999237060547,26.82980728149414,16498200
2021-07-15,26.899999618530273,27.59000015258789,26.520000457763672,26.649999618530273,26.191001892089844,13428900
2021-07-16,27.030000686645508,27.100000381469727,25.6299991607666,25.780000686645508,25.335987091064453,13531000
2021-07-19,24.59000015258789,25.229999542236328,24.049999237060547,24.93000030517578,24.500625610351562,16836900
2021-07-20,24.950000762939453,25.829999923706055,24.540000915527344,25.329999923706055,24.893735885620117,13312300
2021-07-21,25.84000015258789,26.709999084472656,25.709999084472656,26.34000015258789,25.886341094970703,9063800
2021-07-22,26.43000030517578,26.579999923706055,25.889999389648438,25.989999771118164,25.542369842529297,6993200
2021-07-23,26.049999237060547,26.06999969482422,25.18000030517578,25.6200008392334,25.178743362426758,7984500
2021-07-26,25.790000915527344,26.760000228881836,25.68000030517578,26.649999618530273,26.191001892089844,8333000
2021-07-27,26.270000457763672,26.520000457763672,25.719999313354492,25.940000534057617,25.49323081970215,8499700
2021-07-28,26.280000686645508,26.790000915527344,25.799999237060547,26.459999084472656,26.004274368286133,6879300
2021-07-29,26.950000762939453,27.040000915527344,26.40999984741211,26.6299991607666,26.17134666442871,6009800
2021-07-30,26.549999237060547,26.549999237060547,25.540000915527344,25.84000015258789,25.39495277404785,9260300
2021-08-02,25.90999984741211,26.760000228881836,25.280000686645508,25.489999771118164,25.050981521606445,8739200
2021-08-03,25.260000228881836,26.260000228881836,24.850000381469727,26.209999084472656,25.75857925415039,10435600
2021-08-04,25.350000381469727,26.010000228881836,24.81999969482422,25.290000915527344,24.854427337646484,12758800
2021-08-05,25.649999618530273,27.049999237060547,25.649999618530273,26.6299991607666,26.17134666442871,10407600
2021-08-06,27.040000915527344,27.459999084472656,26.670000076293945,27.010000228881836,26.544801712036133,7952000
2021-08-09,26.329999923706055,26.799999237060547,25.969999313354492,26.639999389648438,26.18117332458496,7787100
2021-08-10,26.860000610351562,27.729999542236328,26.809999465942383,27.649999618530273,27.173778533935547,8156400
2021-08-11,27.350000381469727,28.100000381469727,27.049999237060547,28.0,27.517751693725586,6996200
2021-08-12,28.049999237060547,28.530000686645508,27.65999984741211,28.469999313354492,27.979656219482422,7314300
2021-08-13,28.3799991607666,28.719999313354492,27.940000534057617,28.010000228881836,27.527578353881836,5643400
2021-08-16,27.489999771118164,27.549999237060547,26.8700008392334,27.170000076293945,26.702045440673828,8975800
2021-08-17,26.899999618530273,27.579999923706055,26.700000762939453,26.90999984741211,26.446523666381836,8292500
2021-08-18,27.020000457763672,27.40999984741211,26.09000015258789,26.139999389648438,25.68978500366211,7773700
2021-08-19,25.43000030517578,25.829999923706055,24.459999084472656,25.34000015258789,24.903564453125,15530400
2021-08-20,24.959999084472656,25.780000686645508,24.790000915527344,25.700000762939453,25.25736427307129,8943600
2021-08-23,26.719999313354492,27.3700008392334,26.639999389648438,27.260000228881836,26.790496826171875,7807100
2021-08-24,27.729999542236328,28.610000610351562,27.549999237060547,28.530000686645508,28.038623809814453,10505500
2021-08-25,28.649999618530273,29.510000228881836,28.200000762939453,29.239999771118164,28.73639488220215,10567000
2021-08-26,29.0,29.59000015258789,28.690000534057617,29.09000015258789,28.588977813720703,11960300
2021-08-27,29.459999084472656,30.40999984741211,29.459999084472656,30.360000610351562,29.83710479736328,13652700
2021-08-30,30.389999389648438,30.549999237060547,29.56999969482422,29.780000686645508,29.267093658447266,7964400
2021-08-31,29.65999984741211,30.31999969482422,29.420000076293945,29.549999237060547,29.041053771972656,11534800
2021-09-01,29.399999618530273,29.59000015258789,27.670000076293945,28.239999771118164,27.753616333007812,20559000
2021-09-02,28.600000381469727,29.969999313354492,28.600000381469727,29.31999969482422,28.81501579284668,11711300
2021-09-03,29.209999084472656,29.799999237060547,29.0,29.170000076293945,28.667600631713867,7305300
2021-09-07,28.899999618530273,29.329999923706055,28.729999542236328,29.059999465942383,28.559494018554688,5939700
2021-09-08,29.25,29.6200008392334,28.030000686645508,28.229999542236328,27.743789672851562,8874000
2021-09-09,28.010000228881836,29.079999923706055,27.729999542236328,28.450000762939453,27.96000099182129,9205700
2021-09-10,28.700000762939453,29.030000686645508,28.020000457763672,28.06999969482422,28.06999969482422,6581800
2021-09-13,28.690000534057617,29.479999542236328,28.56999969482422,28.920000076293945,28.920000076293945,9789200
2021-09-14,29.1299991607666,29.290000915527344,27.8700008392334,28.270000457763672,28.270000457763672,9044100
2021-09-15,28.90999984741211,30.43000030517578,28.8799991607666,30.329999923706055,30.329999923706055,20487900
2021-09-16,30.200000762939453,30.579999923706055,29.709999084472656,30.309999465942383,30.309999465942383,10065400
2021-09-17,30.209999084472656,30.690000534057617,29.719999313354492,29.790000915527344,29.790000915527344,24716400
2021-09-20,28.43000030517578,28.829999923706055,27.399999618530273,28.18000030517578,28.18000030517578,14190300
2021-09-21,28.81999969482422,28.90999984741211,27.809999465942383,28.489999771118164,28.489999771118164,11105200
2021-09-22,29.229999542236328,30.84000015258789,29.209999084472656,30.440000534057617,30.440000534057617,15922200
2021-09-23,30.579999923706055,32.91999816894531,30.489999771118164,32.79999923706055,32.79999923706055,15590400
2021-09-24,32.400001525878906,33.34000015258789,32.2599983215332,33.09000015258789,33.09000015258789,10329400
2021-09-27,34.0,35.09000015258789,33.91999816894531,35.0,35.0,17222100
2021-09-28,35.529998779296875,35.970001220703125,34.86000061035156,35.130001068115234,35.130001068115234,15516900
2021-09-29,34.9900016784668,36.040000915527344,34.540000915527344,35.75,35.75,13299100
2021-09-30,35.5,35.90999984741211,34.90999984741211,35.5099983215332,35.5099983215332,15487000
2021-10-01,35.86000061035156,37.16999816894531,35.810001373291016,36.810001373291016,36.810001373291016,14253500
2021-10-04,37.5,39.400001525878906,37.439998626708984,38.7599983215332,38.7599983215332,19176300
2021-10-05,39.31999969482422,40.2400016784668,38.83000183105469,40.08000183105469,40.08000183105469,19210500
2021-10-06,39.02000045776367,39.779998779296875,38.040000915527344,38.68000030517578,38.68000030517578,16983600
2021-10-07,38.810001373291016,38.97999954223633,37.52000045776367,38.400001525878906,38.400001525878906,14063200
2021-10-08,39.0,39.970001220703125,38.81999969482422,39.86000061035156,39.86000061035156,10951000
2021-10-11,40.65999984741211,40.86000061035156,39.25,39.45000076293945,39.45000076293945,10102100
2021-10-12,39.459999084472656,40.22999954223633,38.7599983215332,39.25,39.25,9319300
2021-10-13,38.58000183105469,39.369998931884766,38.04999923706055,38.9900016784668,38.9900016784668,7691400
2021-10-14,39.77000045776367,39.939998626708984,39.02000045776367,39.779998779296875,39.779998779296875,7627800
2021-10-15,40.25,40.97999954223633,40.029998779296875,40.099998474121094,40.099998474121094,7733900
2021-10-18,40.66999816894531,41.97999954223633,39.880001068115234,40.52000045776367,40.52000045776367,11777300
2021-10-19,40.63999938964844,41.810001373291016,40.11000061035156,40.29999923706055,40.29999923706055,16074300
2021-10-20,39.83000183105469,41.029998779296875,39.52000045776367,40.90999984741211,40.90999984741211,10565100
2021-10-21,40.599998474121094,40.790000915527344,39.15999984741211,39.70000076293945,39.70000076293945,9937800
2021-10-22,39.95000076293945,40.459999084472656,39.36000061035156,40.439998626708984,40.439998626708984,7334500
2021-10-25,41.0,41.29999923706055,40.09000015258789,40.65999984741211,40.65999984741211,8639500
2021-10-26,40.91999816894531,41.7400016784668,40.75,41.5099983215332,41.5099983215332,6663000
2021-10-27,40.70000076293945,41.060001373291016,39.40999984741211,39.61000061035156,39.61000061035156,9047100
2021-10-28,39.52000045776367,40.540000915527344,39.4900016784668,40.5,40.5,5849200
2021-10-29,40.290000915527344,40.38999938964844,39.349998474121094,40.08000183105469,40.08000183105469,7947100
2021-11-01,41.029998779296875,42.400001525878906,40.83000183105469,41.9900016784668,41.9900016784668,13381700
2021-11-02,41.7599983215332,42.529998779296875,41.70000076293945,41.97999954223633,41.97999954223633,9657200
2021-11-03,42.59000015258789,44.029998779296875,41.47999954223633,41.970001220703125,41.970001220703125,15035600
2021-11-04,42.959999084472656,43.7599983215332,41.869998931884766,42.36000061035156,42.36000061035156,11428000
2021-11-05,43.09000015258789,43.66999816894531,42.31999969482422,43.58000183105469,43.58000183105469,8676200
2021-11-08,44.150001525878906,44.790000915527344,43.810001373291016,44.119998931884766,44.119998931884766,8016400
2021-11-09,44.119998931884766,44.400001525878906,42.619998931884766,43.9900016784668,43.9900016784668,7071000
2021-11-10,43.45000076293945,43.880001068115234,41.61000061035156,42.33000183105469,42.33000183105469,9206500
2021-11-11,42.59000015258789,43.31999969482422,42.58000183105469,42.720001220703125,42.720001220703125,6521100
2021-11-12,42.33000183105469,42.869998931884766,42.029998779296875,42.58000183105469,42.58000183105469,5994200
2021-11-15,42.54999923706055,43.7599983215332,41.66999816894531,43.18000030517578,43.18000030517578,8705800
2021-11-16,43.20000076293945,43.869998931884766,42.75,43.43000030517578,43.43000030517578,5649100
2021-11-17,42.97999954223633,43.9900016784668,42.04999923706055,42.290000915527344,42.290000915527344,7821700
2021-11-18,42.439998626708984,43.95000076293945,41.81999969482422,43.31999969482422,43.31999969482422,8311900
2021-11-19,41.86000061035156,42.18000030517578,40.40999984741211,40.599998474121094,40.599998474121094,14549800
2021-11-22,40.4900016784668,42.04999923706055,40.20000076293945,41.13999938964844,41.13999938964844,10696700
2021-11-23,42.220001220703125,43.689998626708984,42.220001220703125,43.439998626708984,43.439998626708984,11164000
2021-11-24,43.15999984741211,45.560001373291016,43.099998474121094,45.09000015258789,45.09000015258789,12219100
2021-11-26,42.0099983215332,42.86000061035156,39.90999984741211,42.70000076293945,42.70000076293945,15887500
2021-11-29,44.029998779296875,45.040000915527344,43.150001525878906,43.91999816894531,43.91999816894531,10617100
2021-11-30,42.790000915527344,43.86000061035156,41.52000045776367,42.060001373291016,42.060001373291016,18070000
2021-12-01,43.939998626708984,43.939998626708984,40.75,40.84000015258789,40.84000015258789,12620600
2021-12-02,40.279998779296875,41.86000061035156,39.06999969482422,41.59000015258789,41.59000015258789,13679300
2021-12-03,42.369998931884766,43.22999954223633,40.95000076293945,41.77000045776367,41.77000045776367,9959900