Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,16.81999969482422,17.280000686645508,16.6299991607666,16.739999771118164,16.696834564208984,12779100
2020-07-27,16.729999542236328,16.899999618530273,16.40999984741211,16.700000762939453,16.656936645507812,13963300
2020-07-28,16.479999542236328,16.780000686645508,16.309999465942383,16.350000381469727,16.307838439941406,12859500
2020-07-29,16.530000686645508,17.040000915527344,16.450000762939453,17.030000686645508,16.986085891723633,16384000
2020-07-30,16.549999237060547,16.6299991607666,15.75,15.770000457763672,15.729334831237793,29336400
2020-07-31,16.549999237060547,16.549999237060547,15.40999984741211,15.739999771118164,15.69941234588623,15439000
2020-08-03,15.75,15.760000228881836,15.100000381469727,15.25,15.210675239562988,22888000
2020-08-04,15.149999618530273,16.0,15.130000114440918,15.739999771118164,15.69941234588623,21703200
2020-08-05,16.420000076293945,16.489999771118164,15.859999656677246,15.9399995803833,15.898896217346191,24570500
2020-08-06,15.90999984741211,16.010000228881836,15.390000343322754,15.449999809265137,15.410160064697266,18745100
2020-08-07,15.460000038146973,15.5600004196167,14.960000038146973,15.449999809265137,15.410160064697266,20961300
2020-08-10,15.670000076293945,16.479999542236328,15.619999885559082,16.479999542236328,16.437503814697266,26718500
2020-08-11,16.440000534057617,16.739999771118164,15.100000381469727,15.15999984741211,15.1209077835083,41894000
2020-08-12,15.5,15.550000190734863,14.850000381469727,14.920000076293945,14.881525993347168,31774800
2020-08-13,14.949999809265137,15.25,14.539999961853027,14.600000381469727,14.56235122680664,28459100
2020-08-14,14.5,14.720000267028809,14.359999656677246,14.640000343322754,14.602249145507812,21267200
2020-08-17,14.470000267028809,14.510000228881836,13.729999542236328,13.90999984741211,13.874130249023438,31108800
2020-08-18,13.930000305175781,14.1899995803833,13.829999923706055,13.949999809265137,13.914027214050293,16758400
2020-08-19,13.930000305175781,14.119999885559082,13.75,13.819999694824219,13.78436279296875,18143400
2020-08-20,13.520000457763672,13.729999542236328,13.25,13.399999618530273,13.365445137023926,21869700
2020-08-21,13.390000343322754,13.420000076293945,12.930000305175781,13.15999984741211,13.12606430053711,22666000
2020-08-24,13.130000114440918,13.729999542236328,13.029999732971191,13.619999885559082,13.584877967834473,18722900
2020-08-25,13.8100004196167,14.029999732971191,13.3100004196167,13.510000228881836,13.475162506103516,16296300
2020-08-26,13.420000076293945,13.470000267028809,12.949999809265137,12.960000038146973,12.926580429077148,19787700
2020-08-27,13.020000457763672,13.140000343322754,12.720000267028809,13.039999961853027,13.00637435913086,20130100
2020-08-28,12.960000038146973,13.229999542236328,12.890000343322754,13.130000114440918,13.096142768859863,14105800
2020-08-31,13.15999984741211,13.170000076293945,12.729999542236328,12.739999771118164,12.707146644592285,17913800
2020-09-01,12.59000015258789,12.619999885559082,12.329999923706055,12.479999542236328,12.447816848754883,22914400
2020-09-02,12.319999694824219,12.65999984741211,12.279999732971191,12.399999618530273,12.368023872375488,19131800
2020-09-03,12.350000381469727,12.899999618530273,12.350000381469727,12.59000015258789,12.557534217834473,26076900
2020-09-04,12.720000267028809,12.84000015258789,12.119999885559082,12.25,12.218411445617676,22767800
2020-09-08,11.869999885559082,11.979999542236328,11.020000457763672,11.0600004196167,11.03148078918457,36644800
2020-09-09,11.210000038146973,11.210000038146973,10.899999618530273,11.069999694824219,11.041455268859863,22103500
2020-09-10,11.050000190734863,11.079999923706055,10.180000305175781,10.1899995803833,10.163723945617676,43466300
2020-09-11,10.1899995803833,10.359999656677246,9.829999923706055,10.220000267028809,10.193646430969238,35175700
2020-09-14,10.220000267028809,10.380000114440918,9.930000305175781,10.170000076293945,10.153711318969727,25198900
2020-09-15,10.229999542236328,10.890000343322754,10.199999809265137,10.710000038146973,10.69284439086914,34684800
2020-09-16,10.869999885559082,12.029999732971191,10.65999984741211,11.640000343322754,11.621356010437012,53161800
2020-09-17,11.199999809265137,12.029999732971191,11.170000076293945,11.859999656677246,11.841001510620117,27860600
2020-09-18,11.789999961853027,12.09000015258789,11.470000267028809,11.649999618530273,11.631339073181152,40722900
2020-09-21,11.09000015258789,11.319999694824219,10.899999618530273,11.289999961853027,11.271915435791016,23028100
2020-09-22,11.329999923706055,11.59000015258789,11.029999732971191,11.079999923706055,11.062252044677734,17454800
2020-09-23,11.130000114440918,11.270000457763672,10.390000343322754,10.40999984741211,10.393325805664062,24502800
2020-09-24,10.34000015258789,10.869999885559082,10.15999984741211,10.640000343322754,10.622957229614258,22870400
2020-09-25,10.460000038146973,10.579999923706055,10.109999656677246,10.220000267028809,10.203629493713379,30812500
2020-09-28,10.420000076293945,10.649999618530273,10.3100004196167,10.34000015258789,10.32343864440918,22622600
2020-09-29,10.34000015258789,10.350000381469727,9.869999885559082,9.989999771118164,9.973998069763184,29525300
2020-09-30,10.020000457763672,10.270000457763672,9.9399995803833,10.010000228881836,9.993967056274414,23364000
2020-10-01,9.970000267028809,9.979999542236328,9.569999694824219,9.680000305175781,9.664495468139648,32990300
2020-10-02,9.25,9.899999618530273,9.229999542236328,9.869999885559082,9.854190826416016,28572300
2020-10-05,10.100000381469727,10.520000457763672,10.010000228881836,10.510000228881836,10.493165016174316,24671000
2020-10-06,10.670000076293945,10.779999732971191,10.039999961853027,10.130000114440918,10.113773345947266,29493800
2020-10-07,10.229999542236328,10.319999694824219,10.119999885559082,10.279999732971191,10.263533592224121,17454800
2020-10-08,10.40999984741211,11.199999809265137,10.329999923706055,11.180000305175781,11.162093162536621,27490300
2020-10-09,11.199999809265137,11.34000015258789,10.739999771118164,10.819999694824219,10.802669525146484,26633400
2020-10-12,10.640000343322754,10.850000381469727,10.399999618530273,10.8100004196167,10.792684555053711,18540200
2020-10-13,10.760000228881836,10.960000038146973,10.4399995803833,10.520000457763672,10.503149032592773,15524300
2020-10-14,10.520000457763672,10.949999809265137,10.4399995803833,10.449999809265137,10.43326187133789,20091000
2020-10-15,10.229999542236328,10.609999656677246,10.0,10.609999656677246,10.593005180358887,18906900
2020-10-16,10.510000228881836,10.529999732971191,10.069999694824219,10.09000015258789,10.073838233947754,19244700
2020-10-19,10.1899995803833,10.210000038146973,9.8100004196167,9.819999694824219,9.80427074432373,22074700
2020-10-20,9.920000076293945,10.199999809265137,9.829999923706055,10.069999694824219,10.05387020111084,17400100
2020-10-21,9.859999656677246,9.960000038146973,9.65999984741211,9.65999984741211,9.644526481628418,22783400
2020-10-22,9.699999809265137,10.199999809265137,9.65999984741211,10.170000076293945,10.153711318969727,25219200
2020-10-23,10.25,10.359999656677246,9.899999618530273,10.020000457763672,10.003951072692871,19872400
2020-10-26,9.789999961853027,9.84000015258789,9.34000015258789,9.460000038146973,9.444847106933594,26754800
2020-10-27,9.399999618530273,9.5,9.270000457763672,9.270000457763672,9.255151748657227,20727700
2020-10-28,8.979999542236328,9.15999984741211,8.779999732971191,8.880000114440918,8.865776062011719,30986800
2020-10-29,8.699999809265137,9.180000305175781,8.520000457763672,9.130000114440918,9.115375518798828,28731900
2020-10-30,9.0,9.1899995803833,8.850000381469727,9.130000114440918,9.115375518798828,23078900
2020-11-02,9.260000228881836,9.800000190734863,9.029999732971191,9.649999618530273,9.634542465209961,28544100
2020-11-03,9.890000343322754,10.010000228881836,9.59000015258789,9.6899995803833,9.674477577209473,19259100
2020-11-04,9.65999984741211,9.989999771118164,9.319999694824219,9.8100004196167,9.794286727905273,22377000
2020-11-05,9.770000457763672,10.619999885559082,9.770000457763672,10.470000267028809,10.453228950500488,35111200
2020-11-06,10.34000015258789,10.470000267028809,9.9399995803833,10.010000228881836,9.993967056274414,21645300
2020-11-09,11.550000190734863,12.699999809265137,11.4399995803833,12.229999542236328,12.210411071777344,60444800
2020-11-10,12.079999923706055,12.449999809265137,11.649999618530273,12.380000114440918,12.3601713180542,31413900
2020-11-11,12.6899995803833,12.699999809265137,11.739999771118164,11.899999618530273,11.880938529968262,28596700
2020-11-12,11.579999923706055,11.960000038146973,11.1899995803833,11.3100004196167,11.291884422302246,19566200
2020-11-13,11.399999618530273,11.930000305175781,11.369999885559082,11.800000190734863,11.781099319458008,16880400
2020-11-16,12.5,12.710000038146973,12.25,12.699999809265137,12.679656982421875,24354800
2020-11-17,12.359999656677246,12.989999771118164,12.260000228881836,12.989999771118164,12.969193458557129,18665700
2020-11-18,13.079999923706055,13.720000267028809,12.859999656677246,12.869999885559082,12.849385261535645,29659900
2020-11-19,12.670000076293945,13.420000076293945,12.5600004196167,13.359999656677246,13.338600158691406,20162700
2020-11-20,13.6899995803833,13.710000038146973,13.300000190734863,13.489999771118164,13.468391418457031,20175000
2020-11-23,13.850000381469727,15.8100004196167,13.829999923706055,15.760000228881836,15.734756469726562,44957100
2020-11-24,16.969999313354492,17.270000457763672,16.309999465942383,16.780000686645508,16.753124237060547,54355000
2020-11-25,16.649999618530273,17.100000381469727,15.9399995803833,16.719999313354492,16.693218231201172,29706200
2020-11-27,16.719999313354492,16.950000762939453,16.34000015258789,16.559999465942383,16.53347396850586,13272500
2020-11-30,16.239999771118164,16.549999237060547,15.720000267028809,15.760000228881836,15.734756469726562,31056400
2020-12-01,15.899999618530273,16.139999389648438,14.970000267028809,15.130000114440918,15.105765342712402,31278000
2020-12-02,14.920000076293945,16.510000228881836,14.770000457763672,15.890000343322754,15.86454963684082,33045500
2020-12-03,16.030000686645508,16.739999771118164,15.65999984741211,16.389999389648438,16.363746643066406,26614800
2020-12-04,16.90999984741211,18.610000610351562,16.899999618530273,18.59000015258789,18.560224533081055,52874500
2020-12-07,17.829999923706055,18.68000030517578,17.549999237060547,18.190000534057617,18.160863876342773,32247800
2020-12-08,17.860000610351562,19.299999237060547,17.81999969482422,19.1299991607666,19.09935760498047,32923800
2020-12-09,19.649999618530273,20.399999618530273,18.81999969482422,19.389999389648438,19.36906623840332,44634800
2020-12-10,19.399999618530273,21.610000610351562,19.299999237060547,21.309999465942383,21.2869930267334,52292600
2020-12-11,21.209999084472656,21.350000381469727,20.350000381469727,20.889999389648438,20.867446899414062,30941000
2020-12-14,21.43000030517578,21.649999618530273,19.079999923706055,19.170000076293945,19.14930534362793,36149200
2020-12-15,19.559999465942383,20.18000030517578,18.81999969482422,19.84000015258789,19.81858253479004,26858600
2020-12-16,19.770000457763672,19.8799991607666,19.239999771118164,19.450000762939453,19.42900276184082,17050800
2020-12-17,19.719999313354492,19.770000457763672,19.100000381469727,19.18000030517578,19.15929412841797,17630800
2020-12-18,19.06999969482422,19.479999542236328,18.450000762939453,18.520000457763672,18.5000057220459,38206600
2020-12-21,17.010000228881836,18.030000686645508,16.940000534057617,17.469999313354492,17.45113754272461,29666900
2020-12-22,17.5,17.56999969482422,16.8799991607666,16.920000076293945,16.9017333984375,21507600
2020-12-23,17.1299991607666,18.389999389648438,17.049999237060547,17.889999389648438,17.870685577392578,24012800
2020-12-24,18.170000076293945,18.170000076293945,17.399999618530273,17.670000076293945,17.650922775268555,9203900
2020-12-28,17.719999313354492,18.110000610351562,17.350000381469727,17.399999618530273,17.381214141845703,14617500
2020-12-29,17.59000015258789,17.790000915527344,17.09000015258789,17.239999771118164,17.221389770507812,18074000
2020-12-30,17.209999084472656,18.139999389648438,17.139999389648438,17.90999984741211,17.89066505432129,16517200
2020-12-31,17.809999465942383,17.920000076293945,17.299999237060547,17.309999465942383,17.291311264038086,15193600
2021-01-04,17.75,17.979999542236328,17.31999969482422,17.450000762939453,17.431163787841797,18497800
2021-01-05,17.799999237060547,19.950000762939453,17.649999618530273,19.209999084472656,19.189260482788086,37293800
2021-01-06,19.520000457763672,20.280000686645508,18.969999313354492,20.0,19.978408813476562,37156400
2021-01-07,20.209999084472656,21.149999618530273,20.030000686645508,20.56999969482422,20.547792434692383,24299300
2021-01-08,20.8799991607666,21.030000686645508,19.8700008392334,20.079999923706055,20.058320999145508,18277900
2021-01-11,19.25,20.18000030517578,19.0,20.079999923706055,20.058320999145508,15120400
2021-01-12,20.59000015258789,22.790000915527344,20.270000457763672,22.6200008392334,22.5955810546875,37326600
2021-01-13,22.690000534057617,22.780000686645508,22.1299991607666,22.329999923706055,22.305892944335938,19527000
2021-01-14,22.84000015258789,24.600000381469727,22.6200008392334,24.239999771118164,24.213830947875977,29879100
2021-01-15,23.450000762939453,23.709999084472656,22.360000610351562,22.389999389648438,22.365827560424805,24701700
2021-01-19,23.049999237060547,23.75,22.8700008392334,23.06999969482422,23.045093536376953,21931400
2021-01-20,23.270000457763672,23.530000686645508,22.75,23.020000457763672,22.995149612426758,14737000
2021-01-21,22.90999984741211,22.989999771118164,21.440000534057617,21.540000915527344,21.516746520996094,19306300
2021-01-22,20.670000076293945,21.600000381469727,20.260000228881836,21.489999771118164,21.466800689697266,17640700
2021-01-25,21.0,21.6200008392334,20.670000076293945,21.510000228881836,21.486778259277344,15398900
2021-01-26,21.899999618530273,22.420000076293945,20.350000381469727,20.3799991607666,20.35799789428711,19138100
2021-01-27,19.989999771118164,21.65999984741211,19.459999084472656,20.579999923706055,20.557781219482422,25688400
2021-01-28,20.799999237060547,21.489999771118164,20.229999542236328,20.950000762939453,20.927383422851562,16438200
2021-01-29,20.65999984741211,21.3799991607666,19.729999542236328,20.059999465942383,20.038341522216797,19971500
2021-02-01,20.6299991607666,20.75,19.799999237060547,20.389999389648438,20.36798667907715,13688000
2021-02-02,21.489999771118164,21.770000457763672,20.6200008392334,20.729999542236328,20.707618713378906,15513800
2021-02-03,20.979999542236328,22.15999984741211,20.8700008392334,22.020000457763672,21.99622917175293,18308300
2021-02-04,22.329999923706055,22.59000015258789,21.65999984741211,22.299999237060547,22.275922775268555,13247100
2021-02-05,22.829999923706055,23.139999389648438,22.200000762939453,22.559999465942383,22.53564453125,13227600
2021-02-08,23.020000457763672,25.5,23.0,25.450000762939453,25.42252540588379,31510500
2021-02-09,24.600000381469727,25.149999618530273,24.100000381469727,24.649999618530273,24.623390197753906,20757100
2021-02-10,24.829999923706055,25.790000915527344,24.799999237060547,25.600000381469727,25.572362899780273,22400500
2021-02-11,25.399999618530273,25.40999984741211,24.079999923706055,24.979999542236328,24.95302963256836,15232200
2021-02-12,24.690000534057617,25.75,24.559999465942383,25.389999389648438,25.36258888244629,12382000
2021-02-16,26.65999984741211,26.950000762939453,25.8799991607666,26.459999084472656,26.431434631347656,19260400
2021-02-17,26.84000015258789,27.18000030517578,25.850000381469727,26.729999542236328,26.701141357421875,15082100
2021-02-18,26.450000762939453,26.729999542236328,25.209999084472656,25.280000686645508,25.252708435058594,15311700
2021-02-19,25.31999969482422,25.899999618530273,25.030000686645508,25.420000076293945,25.39255714416504,14936100
2021-02-22,25.989999771118164,27.459999084472656,25.81999969482422,26.469999313354492,26.441423416137695,22820600
2021-02-23,26.290000915527344,26.649999618530273,24.420000076293945,26.059999465942383,26.031864166259766,22587700
2021-02-24,26.5,28.68000030517578,25.959999084472656,28.15999984741211,28.129596710205078,27789000
2021-02-25,28.170000076293945,28.540000915527344,26.450000762939453,26.75,26.72112274169922,21142500
2021-02-26,26.260000228881836,27.010000228881836,25.209999084472656,26.610000610351562,26.58127212524414,21626700
2021-03-01,27.3700008392334,28.280000686645508,27.010000228881836,27.639999389648438,27.61016082763672,16185700
2021-03-02,27.59000015258789,28.510000228881836,27.31999969482422,27.81999969482422,27.789966583251953,16557000
2021-03-03,28.0,29.450000762939453,28.0,28.65999984741211,28.629058837890625,20382100
2021-03-04,29.18000030517578,30.6299991607666,28.540000915527344,29.899999618530273,29.867719650268555,39491600
2021-03-05,31.59000015258789,32.52000045776367,30.0,31.229999542236328,31.1962833404541,42026500
2021-03-08,31.68000030517578,31.899999618530273,29.6299991607666,29.770000457763672,29.73786163330078,22684800
2021-03-09,29.219999313354492,29.719999313354492,28.209999084472656,28.649999618530273,28.628686904907227,23868200
2021-03-10,28.850000381469727,29.6299991607666,28.540000915527344,29.360000610351562,29.338159561157227,24101800
2021-03-11,29.940000534057617,31.829999923706055,29.770000457763672,30.979999542236328,30.956953048706055,21984300
2021-03-12,30.700000762939453,31.270000457763672,30.459999084472656,30.6299991607666,30.60721206665039,16114000
2021-03-15,30.040000915527344,30.309999465942383,28.770000457763672,29.299999237060547,29.278202056884766,19532800
2021-03-16,28.600000381469727,29.239999771118164,27.790000915527344,28.170000076293945,28.149044036865234,16895200
2021-03-17,28.040000915527344,29.1299991607666,27.940000534057617,29.040000915527344,29.01839828491211,16242400
2021-03-18,28.489999771118164,28.670000076293945,26.510000228881836,26.6200008392334,26.600196838378906,24421000
2021-03-19,27.0,28.559999465942383,26.700000762939453,28.100000381469727,28.079097747802734,29558100
2021-03-22,27.81999969482422,28.229999542236328,27.270000457763672,27.459999084472656,27.439571380615234,14200400
2021-03-23,26.3799991607666,27.280000686645508,26.09000015258789,26.59000015258789,26.570220947265625,20609400
2021-03-24,27.5,27.969999313354492,26.959999084472656,27.059999465942383,27.03986930847168,15596400
2021-03-25,26.299999237060547,26.780000686645508,25.350000381469727,26.700000762939453,26.680137634277344,18172000
2021-03-26,27.739999771118164,27.899999618530273,26.860000610351562,27.760000228881836,27.739349365234375,16268500
2021-03-29,27.309999465942383,27.34000015258789,26.360000610351562,27.0,26.97991371154785,13907100
2021-03-30,26.690000534057617,27.719999313354492,26.540000915527344,27.329999923706055,27.309669494628906,9799200
2021-03-31,27.329999923706055,27.40999984741211,26.610000610351562,26.6200008392334,26.600196838378906,15989700
2021-04-01,26.81999969482422,27.81999969482422,26.40999984741211,27.3799991607666,27.359630584716797,27311000
2021-04-05,27.0,27.149999618530273,25.06999969482422,25.309999465942383,25.29117202758789,32081300
2021-04-06,25.6200008392334,26.190000534057617,25.260000228881836,25.350000381469727,25.33114242553711,20232400
2021-04-07,25.489999771118164,25.670000076293945,25.010000228881836,25.299999237060547,25.281177520751953,14354600
2021-04-08,24.920000076293945,24.950000762939453,24.239999771118164,24.729999542236328,24.71160316467285,14911100
2021-04-09,24.75,25.030000686645508,24.3700008392334,24.59000015258789,24.57170867919922,10378800
2021-04-12,24.780000686645508,25.15999984741211,23.940000534057617,24.229999542236328,24.211973190307617,15386300
2021-04-13,24.170000076293945,24.530000686645508,23.920000076293945,24.290000915527344,24.27193260192871,11106500
2021-04-14,25.0,26.049999237060547,24.920000076293945,25.549999237060547,25.53099250793457,26392800
2021-04-15,25.34000015258789,25.350000381469727,24.68000030517578,24.860000610351562,24.841506958007812,13541200
2021-04-16,25.0,25.18000030517578,24.25,24.3799991607666,24.36186408996582,11494800
2021-04-19,24.479999542236328,25.110000610351562,24.239999771118164,24.540000915527344,24.521745681762695,11162600
2021-04-20,24.5,24.510000228881836,22.969999313354492,23.200000762939453,23.182741165161133,18736200
2021-04-21,22.450000762939453,24.469999313354492,22.399999618530273,24.450000762939453,24.431812286376953,19500100
2021-04-22,24.56999969482422,24.709999084472656,23.920000076293945,24.100000381469727,24.082073211669922,16448500
2021-04-23,24.25,24.809999465942383,23.770000457763672,24.649999618530273,24.631662368774414,10825300
2021-04-26,24.43000030517578,25.139999389648438,24.40999984741211,24.899999618530273,24.8814754486084,12515600
2021-04-27,25.110000610351562,25.399999618530273,24.649999618530273,25.09000015258789,25.071334838867188,13876000
2021-04-28,25.350000381469727,26.239999771118164,25.309999465942383,26.100000381469727,26.080585479736328,20741000
2021-04-29,26.559999465942383,26.979999542236328,25.65999984741211,25.940000534057617,25.92070198059082,18230000
2021-04-30,25.549999237060547,26.309999465942383,25.290000915527344,25.360000610351562,25.341136932373047,14842900
2021-05-03,25.649999618530273,26.280000686645508,25.3799991607666,26.139999389648438,26.12055206298828,13380900
2021-05-04,26.510000228881836,26.56999969482422,25.1200008392334,25.860000610351562,25.840763092041016,15044700
2021-05-05,26.299999237060547,27.34000015258789,25.90999984741211,27.049999237060547,27.029876708984375,19853100
2021-05-06,27.100000381469727,27.200000762939453,26.010000228881836,26.649999618530273,26.63017463684082,14458200
2021-05-07,26.020000457763672,27.540000915527344,25.850000381469727,27.389999389648438,27.3696231842041,17631400
2021-05-10,27.709999084472656,28.1299991607666,26.559999465942383,26.6299991607666,26.61018943786621,19188300
2021-05-11,25.399999618530273,25.610000610351562,24.299999237060547,24.530000686645508,24.51175308227539,30525000
2021-05-12,24.639999389648438,26.469999313354492,24.579999923706055,25.1200008392334,25.101314544677734,26921900
2021-05-13,24.690000534057617,25.239999771118164,23.31999969482422,23.709999084472656,23.69236183166504,20686400
2021-05-14,24.1200008392334,25.399999618530273,24.1200008392334,25.100000381469727,25.081327438354492,19639600
2021-05-17,25.239999771118164,26.40999984741211,24.940000534057617,26.389999389648438,26.37036895751953,17232100
2021-05-18,26.34000015258789,26.829999923706055,25.799999237060547,25.8700008392334,25.85075569152832,15992400
2021-05-19,24.959999084472656,25.610000610351562,24.649999618530273,25.06999969482422,25.05135154724121,18157200
2021-05-20,25.139999389648438,25.219999313354492,24.489999771118164,24.950000762939453,24.931440353393555,14554200
2021-05-21,25.3799991607666,25.65999984741211,25.030000686645508,25.1200008392334,25.101314544677734,13212200
2021-05-24,25.3799991607666,25.549999237060547,24.899999618530273,25.440000534057617,25.42107582092285,13100500
2021-05-25,25.399999618530273,25.600000381469727,24.59000015258789,24.6200008392334,24.6016845703125,13774200
2021-05-26,24.670000076293945,25.440000534057617,24.549999237060547,25.290000915527344,25.27118682861328,14084100
2021-05-27,25.790000915527344,26.190000534057617,25.59000015258789,26.06999969482422,26.05060577392578,19886300
2021-05-28,26.110000610351562,26.25,25.780000686645508,25.959999084472656,25.94068717956543,10132100
2021-06-01,26.670000076293945,28.489999771118164,26.65999984741211,28.469999313354492,28.448820114135742,27701900
2021-06-02,28.68000030517578,29.8799991607666,28.020000457763672,29.229999542236328,29.208255767822266,28273100
2021-06-03,29.209999084472656,30.049999237060547,28.739999771118164,29.280000686645508,29.25821876525879,19504400
2021-06-04,29.440000534057617,29.90999984741211,28.610000610351562,29.139999389648438,29.118322372436523,16134500
2021-06-07,29.31999969482422,29.790000915527344,28.979999542236328,29.15999984741211,29.138307571411133,10040800
2021-06-08,29.09000015258789,29.489999771118164,28.479999542236328,29.190000534057617,29.168285369873047,12127700
2021-06-09,29.489999771118164,29.690000534057617,28.34000015258789,28.350000381469727,28.338619232177734,15365900
2021-06-10,29.049999237060547,29.290000915527344,27.920000076293945,28.329999923706055,28.318626403808594,14212500
2021-06-11,28.520000457763672,28.959999084472656,28.209999084472656,28.329999923706055,28.318626403808594,10863600
2021-06-14,28.65999984741211,29.3799991607666,27.979999542236328,28.280000686645508,28.268648147583008,13827300
2021-06-15,28.520000457763672,29.280000686645508,28.350000381469727,29.200000762939453,29.188278198242188,13087700
2021-06-16,28.920000076293945,30.700000762939453,28.489999771118164,30.540000915527344,30.527740478515625,42712700
2021-06-17,30.219999313354492,30.719999313354492,27.81999969482422,28.219999313354492,28.20867156982422,39315200
2021-06-18,28.170000076293945,28.84000015258789,27.850000381469727,27.989999771118164,27.978763580322266,24074300
2021-06-21,28.15999984741211,29.59000015258789,28.15999984741211,29.5,29.488157272338867,18633600
2021-06-22,29.440000534057617,30.06999969482422,29.0,30.010000228881836,29.997953414916992,15195900
2021-06-23,30.65999984741211,31.850000381469727,30.559999465942383,30.959999084472656,30.94757080078125,24067600
2021-06-24,30.65999984741211,31.780000686645508,30.40999984741211,31.739999771118164,31.727258682250977,15182200
2021-06-25,31.899999618530273,33.0099983215332,31.549999237060547,32.90999984741211,32.89678955078125,25211900
2021-06-28,32.61000061035156,32.650001525878906,31.040000915527344,31.239999771118164,31.227458953857422,17426100
2021-06-29,31.5,32.369998931884766,31.100000381469727,31.299999237060547,31.287433624267578,15619000
2021-06-30,31.670000076293945,31.899999618530273,30.989999771118164,31.270000457763672,31.257448196411133,12823900
2021-07-01,32.849998474121094,33.5,32.20000076293945,32.86000061035156,32.84680938720703,23100200
2021-07-02,32.41999816894531,32.86000061035156,32.029998779296875,32.58000183105469,32.56692123413086,10646500
2021-07-06,32.5099983215332,32.56999969482422,30.350000381469727,30.510000228881836,30.497753143310547,21467000
2021-07-07,30.799999237060547,31.190000534057617,29.010000228881836,29.479999542236328,29.468164443969727,20238500
2021-07-08,28.5,29.920000076293945,28.5,29.65999984741211,29.64809226989746,16379100
2021-07-09,30.219999313354492,30.399999618530273,29.56999969482422,30.239999771118164,30.227859497070312,13108800
2021-07-12,29.6299991607666,30.309999465942383,29.309999465942383,29.989999771118164,29.97796058654785,11171500
2021-07-13,29.829999923706055,30.270000457763672,29.5,30.079999923706055,30.06792449951172,11039500
2021-07-14,30.209999084472656,30.6299991607666,27.639999389648438,27.829999923706055,27.818828582763672,22822500
2021-07-15,27.690000534057617,28.260000228881836,26.93000030517578,27.229999542236328,27.21906852722168,18361000
2021-07-16,27.5,27.59000015258789,25.8700008392334,25.940000534057617,25.92958641052246,18512300
2021-07-19,24.389999389648438,25.110000610351562,23.899999618530273,24.81999969482422,24.810035705566406,28376800
2021-07-20,24.799999237060547,25.799999237060547,24.520000457763672,25.3700008392334,25.35981559753418,17071000
2021-07-21,25.8700008392334,27.549999237060547,25.8700008392334,27.18000030517578,27.16908836364746,19629300
2021-07-22,27.139999389648438,27.350000381469727,26.440000534057617,27.010000228881836,26.999156951904297,12459600
2021-07-23,27.040000915527344,27.06999969482422,26.25,26.579999923706055,26.5693302154541,9502500
2021-07-26,26.690000534057617,27.600000381469727,26.690000534057617,27.1200008392334,27.109113693237305,11080800
2021-07-27,26.75,26.84000015258789,25.889999389648438,26.260000228881836,26.24945831298828,12870400
2021-07-28,26.549999237060547,27.219999313354492,26.059999465942383,26.899999618530273,26.88920021057129,11767700
2021-07-29,27.299999237060547,27.420000076293945,26.68000030517578,26.780000686645508,26.769250869750977,11718200
2021-07-30,26.510000228881836,26.809999465942383,25.920000076293945,26.100000381469727,26.089523315429688,15114100
2021-08-02,26.100000381469727,27.059999465942383,25.719999313354492,25.790000915527344,25.779647827148438,13880000
2021-08-03,25.489999771118164,26.5,25.219999313354492,26.43000030517578,26.419389724731445,15215300
2021-08-04,25.979999542236328,26.889999389648438,25.440000534057617,25.690000534057617,25.6796875,20780200
2021-08-05,25.940000534057617,26.829999923706055,25.8799991607666,26.190000534057617,26.179487228393555,12976200
2021-08-06,26.68000030517578,27.079999923706055,26.229999542236328,26.389999389648438,26.379405975341797,12854400
2021-08-09,25.6200008392334,26.139999389648438,25.34000015258789,25.610000610351562,25.599720001220703,12029100
2021-08-10,25.709999084472656,26.420000076293945,25.649999618530273,26.260000228881836,26.24945831298828,13269600
2021-08-11,26.329999923706055,26.84000015258789,26.0,26.84000015258789,26.829225540161133,15265600
2021-08-12,26.770000457763672,26.979999542236328,26.280000686645508,26.8700008392334,26.859214782714844,9245400
2021-08-13,26.760000228881836,26.8700008392334,25.75,25.790000915527344,25.779647827148438,11967400
2021-08-16,25.200000762939453,25.260000228881836,24.420000076293945,24.790000915527344,24.780048370361328,16354900
2021-08-17,24.59000015258789,24.889999389648438,23.920000076293945,24.079999923706055,24.07033348083496,15987800
2021-08-18,24.290000915527344,24.579999923706055,23.43000030517578,23.450000762939453,23.440587997436523,15233200
2021-08-19,22.8799991607666,23.209999084472656,21.829999923706055,22.09000015258789,22.081132888793945,26408100
2021-08-20,21.790000915527344,22.110000610351562,21.6200008392334,21.950000762939453,21.94118881225586,18508400
2021-08-23,22.8799991607666,23.549999237060547,22.799999237060547,23.469999313354492,23.4605770111084,17577600
2021-08-24,23.81999969482422,24.739999771118164,23.739999771118164,24.3799991607666,24.37021255493164,15360000
2021-08-25,24.299999237060547,24.8700008392334,23.90999984741211,24.6299991607666,24.6201114654541,10024500
2021-08-26,24.299999237060547,24.719999313354492,23.90999984741211,24.0,23.990365982055664,11491000
2021-08-27,24.450000762939453,25.790000915527344,24.450000762939453,25.65999984741211,25.64969825744629,17284500
2021-08-30,25.829999923706055,26.190000534057617,25.219999313354492,25.25,25.239864349365234,10804400
2021-08-31,25.510000228881836,26.139999389648438,25.149999618530273,25.690000534057617,25.6796875,17367700
2021-09-01,25.600000381469727,25.860000610351562,24.860000610351562,25.079999923706055,25.069931030273438,14779500
2021-09-02,25.559999465942383,26.93000030517578,25.5,26.579999923706055,26.5693302154541,21133400
2021-09-03,26.399999618530273,26.8700008392334,25.780000686645508,25.920000076293945,25.909595489501953,13454900
2021-09-07,25.649999618530273,26.3799991607666,25.520000457763672,25.65999984741211,25.64969825744629,11330500
2021-09-08,25.959999084472656,26.209999084472656,24.81999969482422,24.90999984741211,24.899999618530273,12672600
2021-09-09,24.790000915527344,25.6200008392334,24.389999389648438,25.06999969482422,25.06999969482422,12905300
2021-09-10,25.489999771118164,25.780000686645508,24.940000534057617,24.979999542236328,24.979999542236328,10683100
2021-09-13,25.399999618530273,26.780000686645508,25.389999389648438,26.649999618530273,26.649999618530273,22818800
2021-09-14,27.170000076293945,27.459999084472656,26.020000457763672,26.280000686645508,26.280000686645508,16350300
2021-09-15,27.100000381469727,28.079999923706055,27.049999237060547,27.8799991607666,27.8799991607666,25212400
2021-09-16,27.709999084472656,27.719999313354492,27.09000015258789,27.329999923706055,27.329999923706055,13235200
2021-09-17,27.110000610351562,27.68000030517578,26.739999771118164,26.940000534057617,26.940000534057617,25230600
2021-09-20,25.739999771118164,25.920000076293945,24.959999084472656,25.479999542236328,25.479999542236328,20470000
2021-09-21,25.81999969482422,26.079999923706055,25.06999969482422,25.43000030517578,25.43000030517578,12866200
2021-09-22,26.219999313354492,27.260000228881836,26.219999313354492,26.75,26.75,21793400
2021-09-23,26.969999313354492,28.200000762939453,26.579999923706055,27.959999084472656,27.959999084472656,17428000
2021-09-24,27.6200008392334,28.450000762939453,27.549999237060547,28.100000381469727,28.100000381469727,13473800
2021-09-27,29.020000457763672,30.350000381469727,29.0,30.190000534057617,30.190000534057617,26376700
2021-09-28,30.59000015258789,30.899999618530273,29.579999923706055,29.899999618530273,29.899999618530273,29296300
2021-09-29,30.170000076293945,30.469999313354492,29.459999084472656,30.030000686645508,30.030000686645508,16325000
2021-09-30,29.829999923706055,30.1299991607666,29.260000228881836,29.579999923706055,29.579999923706055,19148300
2021-10-01,29.81999969482422,31.170000076293945,29.760000228881836,31.149999618530273,31.149999618530273,19625100
2021-10-04,31.639999389648438,32.459999084472656,31.43000030517578,31.809999465942383,31.809999465942383,25391800
2021-10-05,32.349998474121094,33.47999954223633,32.060001373291016,32.77000045776367,32.77000045776367,27604500
2021-10-06,31.809999465942383,32.54999923706055,31.260000228881836,32.0,32.0,22400600
2021-10-07,32.0,32.7599983215332,31.280000686645508,32.47999954223633,32.47999954223633,21848900
2021-10-08,33.189998626708984,33.97999954223633,32.97999954223633,33.630001068115234,33.630001068115234,20238400
2021-10-11,34.220001220703125,34.56999969482422,33.22999954223633,33.38999938964844,33.38999938964844,21394900
2021-10-12,33.2400016784668,33.95000076293945,32.63999938964844,33.0099983215332,33.0099983215332,15502200
2021-10-13,32.40999984741211,32.83000183105469,32.02000045776367,32.279998779296875,32.279998779296875,14943900
2021-10-14,32.900001525878906,33.189998626708984,31.770000457763672,31.989999771118164,31.989999771118164,17846800
2021-10-15,32.65999984741211,32.84000015258789,31.559999465942383,31.65999984741211,31.65999984741211,14773700
2021-10-18,32.91999816894531,33.93000030517578,32.59000015258789,32.93000030517578,32.93000030517578,25900800
2021-10-19,32.959999084472656,33.4900016784668,32.5099983215332,32.939998626708984,32.939998626708984,13006200
2021-10-20,32.45000076293945,33.45000076293945,32.209999084472656,33.36000061035156,33.36000061035156,15636600
2021-10-21,33.11000061035156,33.540000915527344,32.36000061035156,32.79999923706055,32.79999923706055,14869300
2021-10-22,32.939998626708984,33.970001220703125,32.77000045776367,33.93000030517578,33.93000030517578,15001000
2021-10-25,34.560001373291016,35.70000076293945,34.5,35.220001220703125,35.220001220703125,19253700
2021-10-26,35.5,35.75,35.0099983215332,35.36000061035156,35.36000061035156,15398100
2021-10-27,34.849998474121094,34.95000076293945,33.279998779296875,33.29999923706055,33.29999923706055,20124800
2021-10-28,33.349998474121094,33.84000015258789,33.16999816894531,33.83000183105469,33.83000183105469,12039200
2021-10-29,33.849998474121094,34.09000015258789,33.11000061035156,33.529998779296875,33.529998779296875,13342200
2021-11-01,34.31999969482422,34.900001525878906,33.709999084472656,34.810001373291016,34.810001373291016,14134100
2021-11-02,34.4900016784668,35.349998474121094,34.209999084472656,34.36000061035156,34.36000061035156,11558000
2021-11-03,33.810001373291016,34.540000915527344,33.52000045776367,33.849998474121094,33.849998474121094,13784000
2021-11-04,34.790000915527344,35.04999923706055,33.16999816894531,33.75,33.75,20375400
2021-11-05,34.13999938964844,34.13999938964844,32.72999954223633,33.41999816894531,33.41999816894531,18818100
2021-11-08,33.91999816894531,35.08000183105469,33.869998931884766,34.290000915527344,34.290000915527344,14267500
2021-11-09,34.209999084472656,34.59000015258789,32.95000076293945,33.7400016784668,33.7400016784668,13200100
2021-11-10,33.54999923706055,33.650001525878906,31.600000381469727,31.81999969482422,31.81999969482422,17561000
2021-11-11,32.04999923706055,32.599998474121094,31.790000915527344,32.119998931884766,32.119998931884766,10685000
2021-11-12,31.559999465942383,32.279998779296875,31.43000030517578,32.08000183105469,32.08000183105469,10227500
2021-11-15,31.6200008392334,32.349998474121094,31.170000076293945,31.979999542236328,31.979999542236328,10287600
2021-11-16,32.08000183105469,32.29999923706055,31.579999923706055,31.84000015258789,31.84000015258789,10348500
2021-11-17,31.59000015258789,31.8700008392334,30.540000915527344,30.760000228881836,30.760000228881836,14406100
2021-11-18,30.81999969482422,31.260000228881836,30.010000228881836,30.639999389648438,30.639999389648438,12785500
2021-11-19,29.540000915527344,29.93000030517578,28.809999465942383,29.1200008392334,29.1200008392334,19305800
2021-11-22,29.09000015258789,30.649999618530273,28.979999542236328,30.010000228881836,30.010000228881836,16567300
2021-11-23,30.65999984741211,32.279998779296875,30.6200008392334,31.920000076293945,31.920000076293945,21482800
2021-11-24,31.43000030517578,32.47999954223633,31.389999389648438,32.0099983215332,32.0099983215332,11491000
2021-11-26,29.34000015258789,29.8799991607666,27.850000381469727,29.700000762939453,29.700000762939453,22787800
2021-11-29,30.799999237060547,31.270000457763672,29.610000610351562,30.059999465942383,30.059999465942383,15448100
2021-11-30,29.100000381469727,29.969999313354492,29.020000457763672,29.649999618530273,29.649999618530273,20779600
2021-12-01,30.690000534057617,30.969999313354492,28.90999984741211,28.950000762939453,28.950000762939453,19000400
2021-12-02,28.530000686645508,29.709999084472656,27.81999969482422,29.649999618530273,29.649999618530273,18877800
2021-12-03,30.170000076293945,30.440000534057617,28.719999313354492,29.15999984741211,29.15999984741211,15135200