Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,29.690000534057617,29.860000610351562,29.219999313354492,29.290000915527344,28.23168182373047,5542000
2020-07-27,29.18000030517578,30.829999923706055,29.06999969482422,30.6299991607666,29.52326202392578,9852000
2020-07-28,30.489999771118164,31.360000610351562,29.950000762939453,30.239999771118164,29.147354125976562,8905400
2020-07-29,30.780000686645508,31.81999969482422,30.350000381469727,31.610000610351562,30.467853546142578,7252600
2020-07-30,31.260000228881836,31.43000030517578,30.940000534057617,31.1200008392334,29.99555778503418,6095900
2020-07-31,31.059999465942383,31.170000076293945,30.459999084472656,31.0,29.879892349243164,5697300
2020-08-03,31.079999923706055,31.100000381469727,30.6299991607666,30.899999618530273,29.783504486083984,3596500
2020-08-04,30.920000076293945,31.209999084472656,30.8700008392334,31.190000534057617,30.06302833557129,3392000
2020-08-05,31.309999465942383,31.920000076293945,31.260000228881836,31.8799991607666,30.72809410095215,3621700
2020-08-06,31.670000076293945,31.989999771118164,31.6299991607666,31.84000015258789,30.689542770385742,3238300
2020-08-07,31.770000457763672,31.889999389648438,31.450000762939453,31.850000381469727,30.699180603027344,3079400
2020-08-10,31.899999618530273,32.25,31.760000228881836,32.150001525878906,30.988340377807617,5447600
2020-08-11,32.38999938964844,32.84000015258789,32.22999954223633,32.29999923706055,31.132917404174805,4082900
2020-08-12,32.5,32.869998931884766,32.400001525878906,32.72999954223633,31.547378540039062,2575900
2020-08-13,32.58000183105469,32.849998474121094,32.36000061035156,32.52000045776367,31.3449764251709,3826200
2020-08-14,32.45000076293945,32.47999954223633,32.15999984741211,32.31999969482422,31.15219497680664,2736900
2020-08-17,32.41999816894531,32.59000015258789,32.290000915527344,32.33000183105469,31.16183853149414,2290900
2020-08-18,32.41999816894531,32.43000030517578,32.02000045776367,32.11000061035156,30.949785232543945,3254200
2020-08-19,32.22999954223633,32.400001525878906,32.099998474121094,32.22999954223633,31.065448760986328,3043200
2020-08-20,32.0,32.11000061035156,31.799999237060547,31.8700008392334,30.718456268310547,2322100
2020-08-21,31.950000762939453,32.4900016784668,31.780000686645508,32.470001220703125,31.29677963256836,4874900
2020-08-24,32.529998779296875,33.380001068115234,32.4900016784668,33.369998931884766,32.16425704956055,4676400
2020-08-25,33.470001220703125,33.560001373291016,32.599998474121094,32.88999938964844,31.70159912109375,3553800
2020-08-26,32.88999938964844,33.08000183105469,32.72999954223633,32.779998779296875,31.5955753326416,2874700
2020-08-27,32.689998626708984,32.72999954223633,31.889999389648438,32.130001068115234,31.178314208984375,4217200
2020-08-28,32.220001220703125,32.7400016784668,31.940000534057617,32.65999984741211,31.692617416381836,6193200
2020-08-31,32.650001525878906,32.689998626708984,32.209999084472656,32.459999084472656,31.498537063598633,4728100
2020-09-01,32.290000915527344,32.869998931884766,32.040000915527344,32.849998474121094,31.87698745727539,3007100
2020-09-02,33.0,33.86000061035156,32.900001525878906,33.70000076293945,32.701812744140625,4605000
2020-09-03,33.310001373291016,33.41999816894531,31.459999084472656,31.899999618530273,30.95512580871582,6206500
2020-09-04,32.08000183105469,32.31999969482422,31.139999389648438,32.04999923706055,31.100685119628906,5453300
2020-09-08,31.600000381469727,32.150001525878906,31.5,31.760000228881836,30.819272994995117,4465300
2020-09-09,32.5,33.79999923706055,32.5,33.06999969482422,32.09047317504883,7570500
2020-09-10,33.20000076293945,33.470001220703125,31.81999969482422,31.8799991607666,30.93571662902832,7342800
2020-09-11,32.279998779296875,32.40999984741211,31.579999923706055,31.940000534057617,30.993940353393555,7949000
2020-09-14,32.47999954223633,32.90999984741211,32.43000030517578,32.7400016784668,31.770246505737305,4779300
2020-09-15,32.9900016784668,33.22999954223633,32.810001373291016,32.81999969482422,31.847877502441406,3616000
2020-09-16,32.95000076293945,33.2400016784668,32.560001373291016,32.63999938964844,31.673202514648438,6486300
2020-09-17,32.20000076293945,33.09000015258789,32.09000015258789,32.81999969482422,31.847877502441406,6084800
2020-09-18,32.72999954223633,33.0,32.22999954223633,32.439998626708984,31.479129791259766,7914500
2020-09-21,31.65999984741211,31.860000610351562,30.950000762939453,31.420000076293945,30.489343643188477,5812800
2020-09-22,31.420000076293945,31.6200008392334,31.030000686645508,31.610000610351562,30.673717498779297,6098500
2020-09-23,31.56999969482422,31.639999389648438,30.510000228881836,30.59000015258789,29.683927536010742,4175200
2020-09-24,30.350000381469727,31.139999389648438,30.15999984741211,30.690000534057617,29.78096580505371,3085800
2020-09-25,30.549999237060547,31.299999237060547,30.40999984741211,31.200000762939453,30.275859832763672,2536600
2020-09-28,31.760000228881836,32.189998626708984,31.6299991607666,32.029998779296875,31.081274032592773,3036200
2020-09-29,32.150001525878906,32.33000183105469,31.93000030517578,31.969999313354492,31.023054122924805,3097300
2020-09-30,32.150001525878906,32.790000915527344,32.060001373291016,32.40999984741211,31.45001983642578,5135600
2020-10-01,32.75,32.77000045776367,32.060001373291016,32.529998779296875,31.56646156311035,4624500
2020-10-02,32.029998779296875,33.11000061035156,32.0,32.810001373291016,31.83817481994629,3870000
2020-10-05,33.25,33.72999954223633,33.0,33.529998779296875,32.536842346191406,3743000
2020-10-06,33.63999938964844,34.34000015258789,33.56999969482422,33.619998931884766,32.62417984008789,5328800
2020-10-07,33.93000030517578,35.099998474121094,33.880001068115234,35.060001373291016,34.02152633666992,4599800
2020-10-08,35.20000076293945,35.83000183105469,35.099998474121094,35.22999954223633,34.186492919921875,4257100
2020-10-09,35.400001525878906,35.54999923706055,34.709999084472656,34.779998779296875,33.749813079833984,3750200
2020-10-12,34.97999954223633,35.040000915527344,34.599998474121094,34.630001068115234,33.60426330566406,4117900
2020-10-13,34.630001068115234,35.38999938964844,34.279998779296875,34.869998931884766,33.837154388427734,6552300
2020-10-14,34.91999816894531,35.04999923706055,34.27000045776367,34.5,33.47811508178711,4312900
2020-10-15,34.11000061035156,34.97999954223633,34.099998474121094,34.959999084472656,33.92448425292969,4005500
2020-10-16,35.060001373291016,35.380001068115234,34.88999938964844,35.18000030517578,34.13797378540039,3588200
2020-10-19,35.290000915527344,35.45000076293945,34.470001220703125,34.599998474121094,33.57514953613281,2328700
2020-10-20,34.900001525878906,35.34000015258789,34.720001220703125,34.84000015258789,33.808048248291016,2782300
2020-10-21,34.869998931884766,35.459999084472656,34.7400016784668,35.0,33.96330261230469,3727600
2020-10-22,35.0,35.599998474121094,34.95000076293945,35.470001220703125,34.41938400268555,2377200
2020-10-23,35.61000061035156,35.650001525878906,35.279998779296875,35.560001373291016,34.50672149658203,2785600
2020-10-26,35.099998474121094,35.099998474121094,34.189998626708984,34.25,33.23552322387695,5815300
2020-10-27,34.310001373291016,34.45000076293945,32.619998931884766,32.849998474121094,31.87698745727539,8783700
2020-10-28,32.11000061035156,32.54999923706055,31.6200008392334,31.729999542236328,30.7901611328125,6551800
2020-10-29,31.68000030517578,32.43000030517578,31.450000762939453,32.099998474121094,31.149200439453125,4342500
2020-10-30,31.90999984741211,32.119998931884766,31.280000686645508,31.969999313354492,31.023054122924805,4503400
2020-11-02,32.31999969482422,32.790000915527344,32.02000045776367,32.470001220703125,31.508241653442383,3597700
2020-11-03,32.9900016784668,33.88999938964844,32.9900016784668,33.66999816894531,32.672698974609375,2955100
2020-11-04,33.47999954223633,34.33000183105469,32.90999984741211,33.560001373291016,32.56595993041992,3898000
2020-11-05,34.220001220703125,34.84000015258789,34.13999938964844,34.4900016784668,33.46841049194336,3656300
2020-11-06,34.470001220703125,34.84000015258789,34.38999938964844,34.709999084472656,33.68189239501953,2745700
2020-11-09,36.310001373291016,37.08000183105469,35.630001068115234,35.68000030517578,34.62316131591797,6855700
2020-11-10,35.90999984741211,36.209999084472656,35.650001525878906,36.02000045776367,34.953094482421875,4779100
2020-11-11,36.29999923706055,36.31999969482422,35.75,35.97999954223633,34.91427993774414,2605300
2020-11-12,35.630001068115234,35.70000076293945,34.56999969482422,34.90999984741211,34.084381103515625,3449500
2020-11-13,35.29999923706055,36.0099983215332,35.2400016784668,35.83000183105469,34.98262023925781,2519300
2020-11-16,36.45000076293945,37.130001068115234,36.06999969482422,36.97999954223633,36.10542297363281,4042900
2020-11-17,36.630001068115234,36.83000183105469,36.2599983215332,36.47999954223633,35.617244720458984,2818500
2020-11-18,36.599998474121094,36.65999984741211,36.09000015258789,36.09000015258789,35.23647689819336,2736600
2020-11-19,35.83000183105469,36.45000076293945,35.65999984741211,36.33000183105469,35.470794677734375,2319000
2020-11-20,36.25,36.54999923706055,36.02000045776367,36.29999923706055,35.441505432128906,2795100
2020-11-23,36.540000915527344,36.84000015258789,36.29999923706055,36.630001068115234,35.763702392578125,1976000
2020-11-24,37.0,37.59000015258789,36.93000030517578,37.5,36.613128662109375,4320600
2020-11-25,37.470001220703125,37.52000045776367,37.09000015258789,37.29999923706055,36.41785430908203,1872400
2020-11-27,37.29999923706055,37.599998474121094,37.04999923706055,37.09000015258789,36.21281814575195,1416200
2020-11-30,37.09000015258789,37.41999816894531,36.65999984741211,37.41999816894531,36.53501510620117,5297500
2020-12-01,37.790000915527344,37.90999984741211,37.22999954223633,37.380001068115234,36.49596405029297,3680900
2020-12-02,37.29999923706055,37.95000076293945,37.2400016784668,37.79999923706055,36.90603256225586,3837400
2020-12-03,37.33000183105469,37.70000076293945,37.04999923706055,37.119998931884766,36.24211502075195,3848000
2020-12-04,37.189998626708984,37.95000076293945,37.119998931884766,37.95000076293945,37.05248260498047,3507000
2020-12-07,37.779998779296875,37.83000183105469,37.34000015258789,37.58000183105469,36.69123458862305,2604900
2020-12-08,37.41999816894531,37.97999954223633,37.369998931884766,37.93000030517578,37.03295135498047,2854400
2020-12-09,38.0,38.439998626708984,37.619998931884766,37.65999984741211,36.769344329833984,4014500
2020-12-10,37.58000183105469,37.58000183105469,36.869998931884766,37.16999816894531,36.290924072265625,4140200
2020-12-11,36.290000915527344,36.54999923706055,35.45000076293945,35.63999938964844,34.797115325927734,6257000
2020-12-14,36.959999084472656,37.41999816894531,36.54999923706055,36.810001373291016,35.93944549560547,5757900
2020-12-15,36.9900016784668,37.11000061035156,36.29999923706055,37.02000045776367,36.14447784423828,4423900
2020-12-16,37.060001373291016,37.099998474121094,36.0099983215332,36.2400016784668,35.38292694091797,4582900
2020-12-17,36.5,36.599998474121094,36.2400016784668,36.59000015258789,35.724647521972656,4201700
2020-12-18,36.61000061035156,36.650001525878906,35.849998474121094,36.2400016784668,35.38292694091797,7085300
2020-12-21,35.65999984741211,36.040000915527344,35.029998779296875,35.95000076293945,35.09978103637695,5467200
2020-12-22,36.209999084472656,36.45000076293945,35.90999984741211,36.06999969482422,35.21694564819336,3339300
2020-12-23,36.349998474121094,36.720001220703125,36.20000076293945,36.349998474121094,35.49032211303711,4195600
2020-12-24,36.5,36.59000015258789,35.95000076293945,36.27000045776367,35.41221618652344,1190700
2020-12-28,36.459999084472656,36.650001525878906,36.150001525878906,36.189998626708984,35.3341064453125,1734600
2020-12-29,36.380001068115234,36.380001068115234,35.5099983215332,35.63999938964844,34.797115325927734,1888000
2020-12-30,35.79999923706055,36.15999984741211,35.75,35.970001220703125,35.11931228637695,2260100
2020-12-31,36.0,36.060001373291016,35.630001068115234,36.0,35.14860153198242,3562900
2021-01-04,36.04999923706055,36.22999954223633,34.810001373291016,34.91999816894531,34.094139099121094,4999800
2021-01-05,34.959999084472656,35.849998474121094,34.90999984741211,35.66999816894531,34.8264045715332,4774800
2021-01-06,36.20000076293945,37.56999969482422,36.0,36.900001525878906,36.027313232421875,5470400
2021-01-07,37.2599983215332,37.459999084472656,36.709999084472656,36.97999954223633,36.10542297363281,4477700
2021-01-08,37.130001068115234,37.22999954223633,36.560001373291016,36.95000076293945,36.076133728027344,4144900
2021-01-11,36.54999923706055,37.61000061035156,36.400001525878906,37.540000915527344,36.65217971801758,5620900
2021-01-12,37.70000076293945,38.040000915527344,37.290000915527344,37.459999084472656,36.57406997680664,3860500
2021-01-13,37.400001525878906,37.459999084472656,37.02000045776367,37.16999816894531,36.290924072265625,2763700
2021-01-14,37.869998931884766,38.75,37.47999954223633,38.029998779296875,37.130592346191406,5223400
2021-01-15,37.7599983215332,38.029998779296875,37.20000076293945,37.79999923706055,36.90603256225586,4854200
2021-01-19,38.220001220703125,38.72999954223633,38.11000061035156,38.529998779296875,37.61876678466797,4017300
2021-01-20,38.56999969482422,38.84000015258789,38.119998931884766,38.45000076293945,37.5406608581543,3220200
2021-01-21,38.5,38.599998474121094,37.939998626708984,37.939998626708984,37.04271697998047,2823800
2021-01-22,37.5,37.84000015258789,37.279998779296875,37.599998474121094,36.71076202392578,4314700
2021-01-25,37.7400016784668,38.529998779296875,37.54999923706055,38.459999084472656,37.55042266845703,4799900
2021-01-26,38.7400016784668,38.75,37.119998931884766,37.16999816894531,36.290924072265625,5583200
2021-01-27,36.150001525878906,36.959999084472656,35.029998779296875,35.22999954223633,34.396812438964844,9009500
2021-01-28,36.08000183105469,36.900001525878906,35.93000030517578,36.439998626708984,35.57819366455078,5476000
2021-01-29,36.20000076293945,36.470001220703125,35.54999923706055,35.869998931884766,35.02167510986328,5565800
2021-02-01,36.15999984741211,36.38999938964844,35.599998474121094,35.900001525878906,35.050968170166016,3455300
2021-02-02,36.41999816894531,36.689998626708984,36.029998779296875,36.33000183105469,35.470794677734375,4356800
2021-02-03,36.119998931884766,36.59000015258789,35.61000061035156,36.34000015258789,35.480560302734375,3891900
2021-02-04,36.70000076293945,37.380001068115234,36.560001373291016,37.279998779296875,36.3983268737793,3636800
2021-02-05,37.459999084472656,37.68000030517578,37.349998474121094,37.41999816894531,36.53501510620117,2226500
2021-02-08,37.529998779296875,37.88999938964844,37.47999954223633,37.68000030517578,36.78886795043945,2295000
2021-02-09,37.650001525878906,37.779998779296875,36.279998779296875,36.33000183105469,35.470794677734375,7023600
2021-02-10,36.439998626708984,37.119998931884766,36.40999984741211,36.939998626708984,36.066368103027344,3898000
2021-02-11,37.040000915527344,37.040000915527344,36.25,36.7599983215332,35.890625,3536900
2021-02-12,36.41999816894531,36.959999084472656,36.29999923706055,36.880001068115234,36.00778579711914,2865500
2021-02-16,38.45000076293945,39.15999984741211,38.349998474121094,38.599998474121094,37.687110900878906,8140600
2021-02-17,38.31999969482422,38.77000045776367,37.869998931884766,37.88999938964844,36.993900299072266,5733500
2021-02-18,37.63999938964844,38.08000183105469,37.400001525878906,37.560001373291016,36.67170715332031,4261800
2021-02-19,37.720001220703125,38.27000045776367,37.61000061035156,38.060001373291016,37.159881591796875,3857300
2021-02-22,37.810001373291016,38.310001373291016,37.61000061035156,37.95000076293945,37.05248260498047,3205500
2021-02-23,37.810001373291016,37.88999938964844,37.060001373291016,37.650001525878906,36.759578704833984,4285200
2021-02-24,37.650001525878906,38.849998474121094,37.5099983215332,38.630001068115234,37.716400146484375,4117200
2021-02-25,38.25,38.369998931884766,37.38999938964844,37.689998626708984,37.028682708740234,6186000
2021-02-26,37.970001220703125,38.779998779296875,37.7400016784668,38.2400016784668,37.569034576416016,8023300
2021-03-01,38.880001068115234,39.779998779296875,38.720001220703125,39.470001220703125,38.77745056152344,5593200
2021-03-02,39.47999954223633,39.70000076293945,38.720001220703125,38.7400016784668,38.06025695800781,3859400
2021-03-03,38.630001068115234,39.40999984741211,38.470001220703125,38.59000015258789,37.91289138793945,4567900
2021-03-04,38.38999938964844,38.5,36.31999969482422,36.959999084472656,36.311492919921875,6818000
2021-03-05,37.45000076293945,37.63999938964844,35.970001220703125,37.459999084472656,36.80271911621094,3875300
2021-03-08,37.790000915527344,38.06999969482422,37.41999816894531,37.61000061035156,36.9500846862793,3550000
2021-03-09,37.95000076293945,38.790000915527344,37.900001525878906,38.41999816894531,37.745872497558594,4267700
2021-03-10,38.619998931884766,39.38999938964844,38.560001373291016,38.970001220703125,38.286224365234375,4538600
2021-03-11,39.2400016784668,40.0,39.2400016784668,40.0,39.29814910888672,5959600
2021-03-12,39.93000030517578,40.939998626708984,39.709999084472656,40.75,40.03498840332031,7048400
2021-03-15,40.7599983215332,41.619998931884766,40.59000015258789,41.59000015258789,40.860252380371094,8360700
2021-03-16,41.5,41.59000015258789,40.630001068115234,40.9900016784668,40.270782470703125,3591600
2021-03-17,40.81999969482422,41.45000076293945,40.650001525878906,41.310001373291016,40.58517074584961,4392400
2021-03-18,41.150001525878906,42.54999923706055,41.13999938964844,41.400001525878906,40.673587799072266,7091500
2021-03-19,41.41999816894531,41.86000061035156,40.58000183105469,41.279998779296875,40.55569076538086,13059000
2021-03-22,41.11000061035156,41.29999923706055,40.849998474121094,40.970001220703125,40.25113296508789,5189000
2021-03-23,40.90999984741211,41.09000015258789,39.560001373291016,39.869998931884766,39.17042922973633,4903900
2021-03-24,40.09000015258789,40.79999923706055,39.95000076293945,40.25,39.54376220703125,3820700
2021-03-25,40.02000045776367,41.349998474121094,39.70000076293945,41.220001220703125,40.49674606323242,4512900
2021-03-26,41.720001220703125,43.4900016784668,41.619998931884766,43.40999984741211,42.6483154296875,7458500
2021-03-29,43.31999969482422,44.119998931884766,43.060001373291016,43.400001525878906,42.63849639892578,8213900
2021-03-30,43.43000030517578,43.70000076293945,43.099998474121094,43.599998474121094,42.83498001098633,3703300
2021-03-31,43.459999084472656,44.029998779296875,43.369998931884766,43.5099983215332,42.74656295776367,4404900
2021-04-01,43.880001068115234,44.060001373291016,43.400001525878906,43.9900016784668,43.218143463134766,3782800
2021-04-05,44.939998626708984,45.84000015258789,44.599998474121094,45.47999954223633,44.6819953918457,5685900
2021-04-06,45.11000061035156,45.36000061035156,44.540000915527344,44.68000030517578,43.896034240722656,5570700
2021-04-07,44.709999084472656,44.790000915527344,44.22999954223633,44.290000915527344,43.51287841796875,3445100
2021-04-08,44.279998779296875,44.58000183105469,43.97999954223633,44.56999969482422,43.7879638671875,4043400
2021-04-09,44.61000061035156,44.83000183105469,44.40999984741211,44.75,43.96480178833008,3953200
2021-04-12,44.720001220703125,45.22999954223633,44.65999984741211,45.04999923706055,44.25954055786133,4606900
2021-04-13,45.0,45.15999984741211,44.779998779296875,44.9900016784668,44.200599670410156,3130900
2021-04-14,45.02000045776367,45.72999954223633,44.970001220703125,45.2400016784668,44.44621276855469,3110300
2021-04-15,45.41999816894531,46.0099983215332,45.349998474121094,45.900001525878906,45.09463119506836,3392000
2021-04-16,46.099998474121094,46.31999969482422,45.7400016784668,45.79999923706055,44.99637985229492,3735400
2021-04-19,46.599998474121094,46.630001068115234,45.93000030517578,46.060001373291016,45.25182342529297,4554700
2021-04-20,45.790000915527344,45.97999954223633,45.2400016784668,45.560001373291016,44.760597229003906,2920000
2021-04-21,45.40999984741211,46.2599983215332,45.279998779296875,46.25,45.4384880065918,2834900
2021-04-22,46.25,46.25,45.54999923706055,45.59000015258789,44.790069580078125,2844800
2021-04-23,46.060001373291016,46.5,45.79999923706055,46.25,45.4384880065918,3563900
2021-04-26,46.34000015258789,46.81999969482422,46.06999969482422,46.06999969482422,45.26164627075195,5037500
2021-04-27,45.54999923706055,45.599998474121094,44.2400016784668,44.5099983215332,43.7290153503418,5730800
2021-04-28,44.43000030517578,44.529998779296875,43.81999969482422,44.36000061035156,43.5816535949707,4708100
2021-04-29,44.709999084472656,45.34000015258789,44.56999969482422,45.150001525878906,44.3577880859375,4205600
2021-04-30,44.61000061035156,44.650001525878906,43.86000061035156,44.209999084472656,43.43428039550781,4473200
2021-05-03,44.619998931884766,45.13999938964844,44.5,44.79999923706055,44.0139274597168,5375200
2021-05-04,44.630001068115234,44.97999954223633,44.11000061035156,44.97999954223633,44.19076919555664,3551400
2021-05-05,45.06999969482422,45.75,44.86000061035156,45.40999984741211,44.613224029541016,3498600
2021-05-06,45.310001373291016,45.7400016784668,45.0099983215332,45.66999816894531,44.86865997314453,3730900
2021-05-07,45.75,46.220001220703125,45.52000045776367,46.0,45.192874908447266,3285200
2021-05-10,46.45000076293945,46.45000076293945,45.220001220703125,45.2400016784668,44.44621276855469,3747100
2021-05-11,44.5099983215332,45.33000183105469,44.0099983215332,45.13999938964844,44.34796142578125,5698800
2021-05-12,44.849998474121094,44.880001068115234,42.790000915527344,42.849998474121094,42.09814453125,5691300
2021-05-13,42.900001525878906,43.880001068115234,42.86000061035156,43.529998779296875,42.766212463378906,4705500
2021-05-14,43.880001068115234,44.56999969482422,43.709999084472656,44.279998779296875,43.5030517578125,2591900
2021-05-17,44.0,44.31999969482422,43.599998474121094,44.189998626708984,43.41463088989258,3136400
2021-05-18,44.33000183105469,44.33000183105469,43.349998474121094,43.380001068115234,42.61884689331055,3447800
2021-05-19,42.59000015258789,43.220001220703125,41.95000076293945,43.189998626708984,42.43217468261719,4366300
2021-05-20,43.380001068115234,43.95000076293945,43.150001525878906,43.70000076293945,42.933231353759766,3863400
2021-05-21,43.939998626708984,44.279998779296875,43.369998931884766,43.529998779296875,42.766212463378906,3222900
2021-05-24,43.790000915527344,44.29999923706055,43.779998779296875,44.0099983215332,43.23778533935547,2390400
2021-05-25,44.189998626708984,44.2400016784668,43.56999969482422,43.810001373291016,43.04130172729492,2526600
2021-05-26,44.0099983215332,44.040000915527344,43.58000183105469,43.790000915527344,43.02165222167969,2326900
2021-05-27,43.91999816894531,44.18000030517578,43.130001068115234,43.31999969482422,42.79444122314453,9831000
2021-05-28,43.650001525878906,43.84000015258789,43.349998474121094,43.630001068115234,43.10068130493164,3692100
2021-06-01,43.84000015258789,44.119998931884766,43.060001373291016,43.119998931884766,42.596866607666016,4697400
2021-06-02,43.029998779296875,43.2400016784668,42.720001220703125,42.880001068115234,42.35978317260742,6313600
2021-06-03,42.599998474121094,43.369998931884766,42.2599983215332,43.18000030517578,42.6561393737793,4630000
2021-06-04,43.459999084472656,43.560001373291016,43.150001525878906,43.40999984741211,42.88334655761719,3270200
2021-06-07,43.70000076293945,43.70000076293945,42.38999938964844,42.599998474121094,42.08317565917969,7051700
2021-06-08,42.86000061035156,43.34000015258789,42.72999954223633,43.0099983215332,42.48820114135742,5256900
2021-06-09,43.15999984741211,43.20000076293945,42.709999084472656,42.7599983215332,42.241233825683594,4892300
2021-06-10,43.029998779296875,43.47999954223633,43.0099983215332,43.040000915527344,42.51784133911133,3374600
2021-06-11,43.04999923706055,43.290000915527344,42.959999084472656,43.15999984741211,42.63637924194336,3473900
2021-06-14,42.79999923706055,42.91999816894531,41.150001525878906,41.459999084472656,40.95700454711914,10490100
2021-06-15,41.540000915527344,41.65999984741211,40.880001068115234,41.02000045776367,40.522342681884766,5329900
2021-06-16,40.95000076293945,41.02000045776367,40.209999084472656,40.349998474121094,39.8604736328125,6114800
2021-06-17,40.20000076293945,40.2599983215332,39.029998779296875,39.31999969482422,38.84296798706055,5104100
2021-06-18,38.93000030517578,39.290000915527344,38.52000045776367,38.70000076293945,38.230491638183594,8693300
2021-06-21,38.869998931884766,39.61000061035156,38.869998931884766,39.38999938964844,38.9121208190918,4102900
2021-06-22,39.58000183105469,40.470001220703125,39.45000076293945,40.150001525878906,39.66290283203125,7767900
2021-06-23,40.22999954223633,40.97999954223633,40.02000045776367,40.86000061035156,40.36428451538086,7251300
2021-06-24,41.130001068115234,41.22999954223633,40.56999969482422,41.0,40.502586364746094,3858800
2021-06-25,41.20000076293945,41.369998931884766,40.810001373291016,40.900001525878906,40.403804779052734,9508500
2021-06-28,41.15999984741211,41.220001220703125,40.72999954223633,40.9900016784668,40.49271011352539,2693900
2021-06-29,41.0099983215332,41.33000183105469,40.79999923706055,40.849998474121094,40.35440444946289,3205700
2021-06-30,40.83000183105469,41.0099983215332,40.650001525878906,40.900001525878906,40.403804779052734,3385000
2021-07-01,41.0,41.09000015258789,40.7400016784668,41.08000183105469,40.58161926269531,3027600
2021-07-02,41.189998626708984,41.31999969482422,40.97999954223633,41.20000076293945,40.70016098022461,1957200
2021-07-06,41.0,41.119998931884766,40.02000045776367,40.41999816894531,39.929622650146484,3650400
2021-07-07,40.439998626708984,40.83000183105469,40.31999969482422,40.650001525878906,40.156837463378906,2890200
2021-07-08,39.849998474121094,40.439998626708984,39.619998931884766,40.099998474121094,39.61350631713867,2778600
2021-07-09,40.59000015258789,41.11000061035156,40.4900016784668,41.029998779296875,40.532222747802734,2882200
2021-07-12,41.09000015258789,41.349998474121094,40.81999969482422,40.91999816894531,40.42355728149414,2889200
2021-07-13,40.630001068115234,40.72999954223633,40.15999984741211,40.56999969482422,40.07780456542969,3265100
2021-07-14,40.880001068115234,41.25,40.5099983215332,40.7599983215332,40.265499114990234,2681200
2021-07-15,40.36000061035156,40.81999969482422,40.34000015258789,40.56999969482422,40.07780456542969,2329200
2021-07-16,40.849998474121094,40.849998474121094,39.79999923706055,39.81999969482422,39.3369026184082,3070100
2021-07-19,39.0099983215332,39.43000030517578,38.77000045776367,39.33000183105469,38.85285186767578,4240800
2021-07-20,39.56999969482422,40.34000015258789,39.45000076293945,40.11000061035156,39.623382568359375,4322100
2021-07-21,40.349998474121094,40.88999938964844,40.25,40.86000061035156,40.36428451538086,3620200
2021-07-22,40.90999984741211,40.93000030517578,40.33000183105469,40.43000030517578,39.93950271606445,2331400
2021-07-23,40.83000183105469,41.310001373291016,40.650001525878906,41.220001220703125,40.71992111206055,3827400
2021-07-26,41.18000030517578,41.540000915527344,41.0099983215332,41.060001373291016,40.56186294555664,4994500
2021-07-27,40.189998626708984,40.88999938964844,39.220001220703125,40.52000045776367,40.02840805053711,7221400
2021-07-28,40.63999938964844,41.099998474121094,40.5099983215332,40.84000015258789,40.34452819824219,3639600
2021-07-29,41.25,42.040000915527344,41.15999984741211,41.81999969482422,41.31263732910156,3680600
2021-07-30,41.630001068115234,42.08000183105469,41.560001373291016,41.86000061035156,41.35215377807617,3237400
2021-08-02,42.11000061035156,42.560001373291016,41.06999969482422,41.099998474121094,40.60137176513672,4090000
2021-08-03,41.25,41.880001068115234,40.790000915527344,41.70000076293945,41.194095611572266,3047300
2021-08-04,41.5099983215332,41.779998779296875,41.33000183105469,41.59000015258789,41.08543014526367,3160700
2021-08-05,41.470001220703125,41.59000015258789,40.810001373291016,40.88999938964844,40.3939208984375,4570600
2021-08-06,41.02000045776367,41.20000076293945,40.7400016784668,40.91999816894531,40.42355728149414,3584800
2021-08-09,40.959999084472656,40.97999954223633,40.5099983215332,40.75,40.255619049072266,2131700
2021-08-10,40.900001525878906,40.959999084472656,40.560001373291016,40.91999816894531,40.42355728149414,3654100
2021-08-11,41.0,41.029998779296875,40.56999969482422,40.939998626708984,40.44331359863281,2547400
2021-08-12,40.88999938964844,40.97999954223633,40.15999984741211,40.36000061035156,39.8703498840332,2435300
2021-08-13,40.31999969482422,40.41999816894531,40.119998931884766,40.310001373291016,39.820960998535156,2063800
2021-08-16,40.16999816894531,40.40999984741211,39.97999954223633,40.38999938964844,39.899986267089844,1861400
2021-08-17,40.0,40.529998779296875,39.869998931884766,40.369998931884766,39.88022994995117,5330500
2021-08-18,40.2400016784668,41.060001373291016,40.099998474121094,40.59000015258789,40.09756088256836,5548300
2021-08-19,40.130001068115234,41.0099983215332,40.06999969482422,40.88999938964844,40.3939208984375,4419800
2021-08-20,40.599998474121094,41.16999816894531,40.099998474121094,40.16999816894531,39.682655334472656,7404600
2021-08-23,40.349998474121094,40.630001068115234,39.83000183105469,40.40999984741211,39.919742584228516,5419700
2021-08-24,40.630001068115234,40.75,40.349998474121094,40.4900016784668,39.998779296875,4560900
2021-08-25,40.40999984741211,40.91999816894531,40.380001068115234,40.81999969482422,40.324771881103516,3380200
2021-08-26,40.9900016784668,41.13999938964844,40.16999816894531,40.189998626708984,39.702415466308594,3841800
2021-08-27,40.189998626708984,40.90999984741211,40.189998626708984,40.75,40.255619049072266,2333600
2021-08-30,40.7400016784668,40.7400016784668,40.040000915527344,40.060001373291016,39.808448791503906,2628600
2021-08-31,40.13999938964844,40.380001068115234,39.810001373291016,39.9900016784668,39.738887786865234,7084400
2021-09-01,39.97999954223633,40.0,39.060001373291016,39.15999984741211,38.91409683227539,6171000
2021-09-02,39.36000061035156,39.63999938964844,38.9900016784668,39.599998474121094,39.35133361816406,4365500
2021-09-03,39.63999938964844,39.869998931884766,39.4900016784668,39.4900016784668,39.242027282714844,2787500
2021-09-07,39.220001220703125,39.65999984741211,39.0,39.54999923706055,39.3016471862793,5241400
2021-09-08,39.45000076293945,39.5099983215332,38.75,38.97999954223633,38.7352294921875,5679200
2021-09-09,38.880001068115234,39.20000076293945,38.529998779296875,38.61000061035156,38.3675537109375,4182700
2021-09-10,38.7599983215332,39.02000045776367,38.470001220703125,38.83000183105469,38.58617401123047,4059000
2021-09-13,39.16999816894531,39.459999084472656,38.66999816894531,38.95000076293945,38.70541763305664,3727900
2021-09-14,39.130001068115234,39.130001068115234,38.119998931884766,38.2599983215332,38.01974868774414,3866000
2021-09-15,38.31999969482422,38.81999969482422,37.970001220703125,38.63999938964844,38.397361755371094,3777700
2021-09-16,38.540000915527344,38.9900016784668,38.5099983215332,38.84000015258789,38.596107482910156,4353000
2021-09-17,38.58000183105469,38.70000076293945,38.2400016784668,38.38999938964844,38.14893341064453,8691700
2021-09-20,37.779998779296875,38.040000915527344,37.369998931884766,37.9900016784668,37.75144577026367,4303300
2021-09-21,38.119998931884766,38.209999084472656,37.279998779296875,37.310001373291016,37.07571792602539,3985400
2021-09-22,37.59000015258789,37.689998626708984,37.130001068115234,37.31999969482422,37.08565139770508,5101300
2021-09-23,37.560001373291016,37.91999816894531,37.529998779296875,37.790000915527344,37.552703857421875,4178200
2021-09-24,37.66999816894531,38.619998931884766,37.560001373291016,38.38999938964844,38.14893341064453,6287900
2021-09-27,38.349998474121094,38.810001373291016,38.27000045776367,38.47999954223633,38.23836898803711,3559600
2021-09-28,38.43000030517578,38.560001373291016,37.529998779296875,37.61000061035156,37.37383270263672,4535800
2021-09-29,37.650001525878906,37.880001068115234,36.970001220703125,37.130001068115234,36.896846771240234,4444100
2021-09-30,37.290000915527344,37.470001220703125,36.47999954223633,36.4900016784668,36.2608642578125,5332500
2021-10-01,36.779998779296875,37.209999084472656,36.220001220703125,36.97999954223633,36.74778747558594,3663900
2021-10-04,36.81999969482422,37.279998779296875,36.33000183105469,36.560001373291016,36.33042526245117,2834500
2021-10-05,36.5099983215332,37.209999084472656,36.36000061035156,36.900001525878906,36.66829299926758,3364400
2021-10-06,36.619998931884766,36.83000183105469,35.970001220703125,36.369998931884766,36.14161682128906,4537200
2021-10-07,36.77000045776367,37.27000045776367,36.599998474121094,36.939998626708984,36.708038330078125,2837400
2021-10-08,37.220001220703125,37.689998626708984,37.040000915527344,37.15999984741211,36.926658630371094,4493800
2021-10-11,37.150001525878906,37.61000061035156,36.88999938964844,36.91999816894531,36.68816375732422,4984900
2021-10-12,36.90999984741211,37.040000915527344,36.34000015258789,36.41999816894531,36.19130325317383,2530800
2021-10-13,36.52000045776367,36.91999816894531,36.22999954223633,36.849998474121094,36.61860275268555,3357900
2021-10-14,37.220001220703125,37.88999938964844,37.099998474121094,37.689998626708984,37.45332717895508,3694500
2021-10-15,37.900001525878906,38.2599983215332,37.75,37.95000076293945,37.71169662475586,2866900
2021-10-18,37.70000076293945,38.0099983215332,37.43000030517578,37.81999969482422,37.58251190185547,2183000
2021-10-19,38.060001373291016,38.189998626708984,37.720001220703125,37.90999984741211,37.67194747924805,2649000
2021-10-20,38.0099983215332,38.5099983215332,37.86000061035156,38.33000183105469,38.08931350708008,2455600
2021-10-21,38.130001068115234,38.4900016784668,37.9900016784668,38.459999084472656,38.2184944152832,2665100
2021-10-22,38.439998626708984,38.650001525878906,37.93000030517578,38.22999954223633,37.98993682861328,3274800
2021-10-25,38.400001525878906,38.900001525878906,38.16999816894531,38.61000061035156,38.3675537109375,6831900
2021-10-26,36.54999923706055,36.93000030517578,36.029998779296875,36.58000183105469,36.35029983520508,12074600
2021-10-27,36.47999954223633,36.70000076293945,35.2400016784668,35.38999938964844,35.16777038574219,7193800
2021-10-28,35.540000915527344,35.95000076293945,35.380001068115234,35.63999938964844,35.416202545166016,6065700
2021-10-29,35.52000045776367,36.0099983215332,35.40999984741211,35.56999969482422,35.346641540527344,3578800
2021-11-01,35.58000183105469,36.59000015258789,35.529998779296875,36.439998626708984,36.211177825927734,4179800
2021-11-02,36.5,37.029998779296875,36.33000183105469,36.959999084472656,36.72791290283203,4512300
2021-11-03,36.869998931884766,37.2400016784668,36.7400016784668,37.060001373291016,36.82728576660156,4301400
2021-11-04,37.06999969482422,37.13999938964844,36.41999816894531,36.66999816894531,36.43973159790039,3228400
2021-11-05,36.95000076293945,38.54999923706055,36.88999938964844,38.34000015258789,38.099246978759766,5353400
2021-11-08,38.54999923706055,38.81999969482422,38.150001525878906,38.470001220703125,38.228431701660156,4771700
2021-11-09,38.5099983215332,38.939998626708984,38.189998626708984,38.220001220703125,37.980003356933594,3607200
2021-11-10,37.91999816894531,38.279998779296875,37.65999984741211,37.869998931884766,37.869998931884766,3198400
2021-11-11,37.9900016784668,38.58000183105469,37.81999969482422,38.2599983215332,38.2599983215332,3465400
2021-11-12,38.40999984741211,39.279998779296875,38.279998779296875,39.119998931884766,39.119998931884766,3228400
2021-11-15,39.2400016784668,39.2400016784668,38.599998474121094,38.70000076293945,38.70000076293945,3067200
2021-11-16,38.70000076293945,39.04999923706055,38.56999969482422,38.650001525878906,38.650001525878906,2335700
2021-11-17,38.529998779296875,38.689998626708984,38.02000045776367,38.20000076293945,38.20000076293945,3625900
2021-11-18,38.310001373291016,38.38999938964844,37.83000183105469,38.33000183105469,38.33000183105469,3171300
2021-11-19,38.31999969482422,38.31999969482422,37.63999938964844,37.650001525878906,37.650001525878906,4144300
2021-11-22,37.790000915527344,39.20000076293945,37.709999084472656,38.709999084472656,38.709999084472656,5476600
2021-11-23,38.939998626708984,39.4900016784668,38.709999084472656,39.43000030517578,39.43000030517578,5040200
2021-11-24,39.310001373291016,39.4900016784668,38.97999954223633,39.040000915527344,39.040000915527344,3115500
2021-11-26,38.130001068115234,38.56999969482422,37.68000030517578,37.959999084472656,37.959999084472656,2399800
2021-11-29,38.31999969482422,38.880001068115234,38.029998779296875,38.459999084472656,38.459999084472656,3639100
2021-11-30,38.20000076293945,38.279998779296875,36.97999954223633,37.09000015258789,37.09000015258789,8652800
2021-12-01,37.81999969482422,38.40999984741211,36.83000183105469,36.849998474121094,36.849998474121094,6961600
2021-12-02,37.06999969482422,37.779998779296875,36.90999984741211,37.529998779296875,37.529998779296875,4296100
2021-12-03,37.529998779296875,37.83000183105469,36.869998931884766,37.130001068115234,37.130001068115234,4880500