Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,24.979999542236328,25.479999542236328,24.440000534057617,24.75,24.176036834716797,8646500
2020-07-27,24.670000076293945,24.8799991607666,24.110000610351562,24.829999923706055,24.254180908203125,6861000
2020-07-28,24.469999313354492,24.959999084472656,24.34000015258789,24.520000457763672,23.951370239257812,4636000
2020-07-29,24.649999618530273,25.459999084472656,24.270000457763672,25.290000915527344,24.703514099121094,6711300
2020-07-30,24.639999389648438,26.049999237060547,24.440000534057617,25.809999465942383,25.211454391479492,7469000
2020-07-31,25.68000030517578,26.18000030517578,25.34000015258789,26.06999969482422,25.465425491333008,8446700
2020-08-03,26.06999969482422,26.1299991607666,25.34000015258789,25.709999084472656,25.113773345947266,7970200
2020-08-04,25.84000015258789,26.690000534057617,25.610000610351562,26.549999237060547,25.934293746948242,8889400
2020-08-05,26.75,26.770000457763672,25.959999084472656,26.0,25.397048950195312,9744800
2020-08-06,26.600000381469727,27.56999969482422,25.90999984741211,26.889999389648438,26.266408920288086,17381600
2020-08-07,26.600000381469727,26.8799991607666,25.65999984741211,26.209999084472656,25.6021785736084,11786400
2020-08-10,26.149999618530273,26.780000686645508,25.8700008392334,26.309999465942383,25.699859619140625,12312700
2020-08-11,26.770000457763672,27.799999237060547,26.15999984741211,26.510000228881836,25.89522361755371,12788300
2020-08-12,27.209999084472656,27.309999465942383,25.899999618530273,26.239999771118164,25.63148307800293,11405800
2020-08-13,25.920000076293945,26.969999313354492,25.610000610351562,26.690000534057617,26.071046829223633,8121500
2020-08-14,26.670000076293945,28.239999771118164,26.549999237060547,27.459999084472656,26.82318878173828,16534200
2020-08-17,27.5,27.6299991607666,26.6299991607666,27.229999542236328,26.59852409362793,10933900
2020-08-18,27.209999084472656,28.100000381469727,26.5,26.969999313354492,26.344552993774414,6345000
2020-08-19,27.1299991607666,27.40999984741211,26.709999084472656,27.31999969482422,26.686437606811523,7598900
2020-08-20,27.0,27.0,26.34000015258789,26.690000534057617,26.071046829223633,10627200
2020-08-21,26.700000762939453,26.889999389648438,26.290000915527344,26.510000228881836,25.89522361755371,4982200
2020-08-24,26.549999237060547,27.670000076293945,26.450000762939453,27.639999389648438,26.99901580810547,6777600
2020-08-25,27.780000686645508,28.0,27.18000030517578,27.56999969482422,26.930639266967773,5039500
2020-08-26,27.489999771118164,27.989999771118164,27.170000076293945,27.889999389648438,27.24321746826172,7095000
2020-08-27,28.239999771118164,28.809999465942383,27.760000228881836,28.270000457763672,27.61440658569336,10530100
2020-08-28,28.489999771118164,28.489999771118164,27.920000076293945,27.989999771118164,27.340898513793945,6122600
2020-08-31,27.81999969482422,28.25,27.68000030517578,27.850000381469727,27.204147338867188,6894500
2020-09-01,27.639999389648438,27.899999618530273,27.190000534057617,27.700000762939453,27.057626724243164,5177400
2020-09-02,27.6299991607666,28.420000076293945,27.399999618530273,28.309999465942383,27.653478622436523,6820100
2020-09-03,28.389999389648438,29.020000457763672,27.8799991607666,28.25,27.594871520996094,8722900
2020-09-04,28.450000762939453,28.860000610351562,27.979999542236328,28.75,28.08327293395996,9383200
2020-09-08,28.469999313354492,29.100000381469727,28.229999542236328,28.709999084472656,28.04420280456543,14509200
2020-09-09,28.809999465942383,29.040000915527344,28.190000534057617,28.709999084472656,28.04420280456543,7759900
2020-09-10,28.81999969482422,29.600000381469727,28.739999771118164,29.299999237060547,28.620519638061523,9877300
2020-09-11,29.360000610351562,29.809999465942383,29.040000915527344,29.280000686645508,28.600984573364258,12297200
2020-09-14,29.3700008392334,30.040000915527344,29.200000762939453,29.729999542236328,29.280553817749023,10250000
2020-09-15,30.079999923706055,30.84000015258789,29.8700008392334,30.1299991607666,29.67450523376465,11208100
2020-09-16,30.3799991607666,31.399999618530273,29.93000030517578,30.68000030517578,30.2161922454834,9539800
2020-09-17,30.260000228881836,30.809999465942383,29.899999618530273,30.260000228881836,29.802539825439453,11887700
2020-09-18,30.110000610351562,30.479999542236328,29.899999618530273,30.15999984741211,29.70405387878418,13423200
2020-09-21,29.510000228881836,29.719999313354492,28.770000457763672,28.989999771118164,28.551740646362305,13916800
2020-09-22,29.229999542236328,29.829999923706055,28.969999313354492,29.40999984741211,28.965391159057617,8809900
2020-09-23,29.719999313354492,30.010000228881836,28.639999389648438,28.81999969482422,28.384309768676758,9744900
2020-09-24,28.56999969482422,29.5,28.110000610351562,29.149999618530273,28.709320068359375,13542900
2020-09-25,28.860000610351562,29.59000015258789,28.84000015258789,29.530000686645508,29.08357810974121,9418000
2020-09-28,29.989999771118164,30.190000534057617,29.56999969482422,29.84000015258789,29.38888931274414,9323400
2020-09-29,29.649999618530273,29.90999984741211,28.899999618530273,28.959999084472656,28.522192001342773,11466500
2020-09-30,29.149999618530273,29.510000228881836,27.8799991607666,28.010000228881836,27.58655548095703,9358800
2020-10-01,28.15999984741211,28.15999984741211,27.030000686645508,27.68000030517578,27.261545181274414,13944100
2020-10-02,27.149999618530273,28.3700008392334,26.989999771118164,27.969999313354492,27.54715919494629,9109000
2020-10-05,28.100000381469727,28.6299991607666,28.059999465942383,28.389999389648438,27.9608097076416,5874900
2020-10-06,28.75,29.489999771118164,28.43000030517578,28.450000762939453,28.0199031829834,8724400
2020-10-07,28.950000762939453,29.110000610351562,28.639999389648438,28.850000381469727,28.413856506347656,4870500
2020-10-08,29.049999237060547,29.68000030517578,28.739999771118164,29.610000610351562,29.162368774414062,9561800
2020-10-09,29.889999389648438,30.079999923706055,28.899999618530273,28.920000076293945,28.482799530029297,5729600
2020-10-12,28.829999923706055,28.969999313354492,28.270000457763672,28.329999923706055,27.901716232299805,6608200
2020-10-13,27.729999542236328,28.18000030517578,27.09000015258789,27.450000762939453,27.035022735595703,13413100
2020-10-14,27.5,27.790000915527344,27.200000762939453,27.34000015258789,26.926685333251953,7125100
2020-10-15,27.469999313354492,27.8700008392334,27.219999313354492,27.829999923706055,27.40927505493164,6884900
2020-10-16,27.969999313354492,28.020000457763672,27.43000030517578,27.940000534057617,27.517614364624023,7503700
2020-10-19,28.149999618530273,28.170000076293945,27.010000228881836,27.1299991607666,26.719860076904297,15514800
2020-10-20,27.420000076293945,27.770000457763672,27.110000610351562,27.459999084472656,27.04486846923828,9204100
2020-10-21,27.459999084472656,28.56999969482422,27.100000381469727,28.469999313354492,28.039600372314453,9283100
2020-10-22,28.700000762939453,29.5,28.600000381469727,29.100000381469727,28.660076141357422,9179000
2020-10-23,29.299999237060547,29.5,28.700000762939453,29.280000686645508,28.837356567382812,5877800
2020-10-26,28.639999389648438,28.940000534057617,28.290000915527344,28.75,28.315366744995117,7403400
2020-10-27,28.559999465942383,28.639999389648438,28.059999465942383,28.209999084472656,27.783531188964844,8316700
2020-10-28,27.5,28.170000076293945,27.399999618530273,27.799999237060547,27.379730224609375,12407000
2020-10-29,27.65999984741211,28.299999237060547,27.520000457763672,28.1299991607666,27.70473861694336,7449700
2020-10-30,27.799999237060547,28.59000015258789,27.65999984741211,28.56999969482422,28.138090133666992,12162900
2020-11-02,28.799999237060547,29.65999984741211,28.360000610351562,29.600000381469727,29.15251922607422,11088900
2020-11-03,30.0,30.479999542236328,29.690000534057617,30.1299991607666,29.67450523376465,12412800
2020-11-04,29.959999084472656,30.280000686645508,29.309999465942383,29.770000457763672,29.319948196411133,8869700
2020-11-05,30.010000228881836,31.350000381469727,30.010000228881836,31.290000915527344,30.816970825195312,11691700
2020-11-06,30.75,30.979999542236328,28.850000381469727,29.299999237060547,28.857051849365234,26843600
2020-11-09,30.850000381469727,31.149999618530273,28.780000686645508,29.049999237060547,28.61083221435547,17020200
2020-11-10,29.15999984741211,30.079999923706055,28.860000610351562,30.06999969482422,29.61541175842285,8927500
2020-11-11,29.760000228881836,30.350000381469727,29.59000015258789,30.200000762939453,29.74344825744629,9281700
2020-11-12,30.0,30.0,29.1200008392334,29.25,28.807809829711914,8077300
2020-11-13,29.399999618530273,30.479999542236328,29.3799991607666,30.200000762939453,29.74344825744629,7894200
2020-11-16,30.770000457763672,32.529998779296875,30.6200008392334,31.899999618530273,31.41774559020996,21017100
2020-11-17,31.600000381469727,32.88999938964844,30.989999771118164,32.290000915527344,31.801855087280273,9860900
2020-11-18,32.5,33.2400016784668,32.09000015258789,32.70000076293945,32.205657958984375,8265200
2020-11-19,32.400001525878906,33.58000183105469,32.2400016784668,33.43000030517578,32.924617767333984,9218600
2020-11-20,33.40999984741211,34.099998474121094,33.130001068115234,33.9900016784668,33.47615432739258,16974700
2020-11-23,34.25,35.47999954223633,34.20000076293945,34.619998931884766,34.09662628173828,14833400
2020-11-24,34.54999923706055,34.91999816894531,34.13999938964844,34.5099983215332,33.98828887939453,12525600
2020-11-25,34.47999954223633,34.88999938964844,33.5,34.81999969482422,34.29360580444336,12095000
2020-11-27,34.790000915527344,35.279998779296875,34.70000076293945,35.06999969482422,34.539825439453125,3903900
2020-11-30,34.84000015258789,35.40999984741211,34.81999969482422,35.279998779296875,34.74665069580078,18543000
2020-12-01,35.5,37.2400016784668,35.369998931884766,36.36000061035156,35.81032180786133,18436500
2020-12-02,36.189998626708984,36.560001373291016,35.59000015258789,36.369998931884766,35.82017517089844,9386500
2020-12-03,36.59000015258789,37.02000045776367,36.25,36.59000015258789,36.03684616088867,10173300
2020-12-04,36.65999984741211,37.0,36.2400016784668,36.95000076293945,36.39140701293945,8736500
2020-12-07,36.63999938964844,36.869998931884766,36.08000183105469,36.81999969482422,36.26336669921875,7706900
2020-12-08,36.79999923706055,37.31999969482422,36.459999084472656,36.650001525878906,36.095943450927734,10698000
2020-12-09,36.47999954223633,36.66999816894531,36.060001373291016,36.439998626708984,35.88911437988281,11809600
2020-12-10,35.93000030517578,36.599998474121094,35.56999969482422,35.869998931884766,35.327728271484375,12962500
2020-12-11,35.459999084472656,35.81999969482422,34.90999984741211,35.599998474121094,35.06180953979492,9883600
2020-12-14,35.849998474121094,35.90999984741211,34.369998931884766,34.66999816894531,34.377628326416016,20752300
2020-12-15,34.93000030517578,35.41999816894531,34.45000076293945,35.13999938964844,34.84366989135742,8888500
2020-12-16,35.16999816894531,36.41999816894531,34.90999984741211,35.88999938964844,35.587345123291016,20991800
2020-12-17,36.029998779296875,36.279998779296875,35.38999938964844,36.20000076293945,35.89472961425781,10649700
2020-12-18,35.47999954223633,35.79999923706055,34.869998931884766,35.2599983215332,34.9626579284668,12922200
2020-12-21,34.58000183105469,34.88999938964844,34.130001068115234,34.849998474121094,34.556114196777344,14495800
2020-12-22,34.880001068115234,35.04999923706055,34.119998931884766,34.88999938964844,34.59577560424805,8805700
2020-12-23,34.91999816894531,36.439998626708984,34.90999984741211,35.95000076293945,35.64683532714844,12458700
2020-12-24,35.7400016784668,36.029998779296875,35.45000076293945,35.9900016784668,35.686500549316406,4720500
2020-12-28,36.09000015258789,37.029998779296875,36.029998779296875,36.72999954223633,36.42026138305664,6108200
2020-12-29,36.810001373291016,36.9900016784668,36.400001525878906,36.720001220703125,36.41034698486328,8183000
2020-12-30,36.88999938964844,37.45000076293945,36.65999984741211,36.900001525878906,36.58882522583008,5264900
2020-12-31,36.75,37.459999084472656,36.54999923706055,37.2599983215332,36.94578552246094,7669800
2021-01-04,37.29999923706055,37.7599983215332,36.310001373291016,36.599998474121094,36.29135513305664,12491900
2021-01-05,36.63999938964844,37.040000915527344,36.209999084472656,36.9900016784668,36.67806625366211,13060300
2021-01-06,37.849998474121094,40.7400016784668,37.560001373291016,40.20000076293945,39.861000061035156,20360700
2021-01-07,39.9900016784668,40.380001068115234,39.349998474121094,40.119998931884766,39.781673431396484,13123600
2021-01-08,40.0099983215332,40.209999084472656,39.529998779296875,40.060001373291016,39.7221794128418,11159500
2021-01-11,39.599998474121094,41.16999816894531,39.439998626708984,41.060001373291016,40.7137451171875,7253200
2021-01-12,41.36000061035156,42.59000015258789,41.209999084472656,41.779998779296875,41.42767333984375,12478200
2021-01-13,41.58000183105469,43.43000030517578,41.40999984741211,43.119998931884766,42.75637435913086,14475000
2021-01-14,43.119998931884766,46.86000061035156,42.90999984741211,46.0,45.612083435058594,29667700
2021-01-15,45.59000015258789,46.31999969482422,44.849998474121094,45.29999923706055,44.91798782348633,11513500
2021-01-19,44.119998931884766,44.5,43.34000015258789,43.75,43.38106155395508,21067200
2021-01-20,43.72999954223633,44.2400016784668,42.88999938964844,43.36000061035156,42.99435043334961,13048800
2021-01-21,44.0,45.7400016784668,43.619998931884766,45.11000061035156,44.72959518432617,24194100
2021-01-22,44.52000045776367,45.81999969482422,43.630001068115234,45.58000183105469,45.19562911987305,14450400
2021-01-25,45.41999816894531,51.290000915527344,45.33000183105469,47.709999084472656,47.30766677856445,24130800
2021-01-26,48.2400016784668,52.29999923706055,48.09000015258789,51.91999816894531,51.48216247558594,18865900
2021-01-27,52.27000045776367,60.72999954223633,52.099998474121094,56.0,55.52775955200195,45158900
2021-01-28,55.06999969482422,56.16999816894531,48.220001220703125,50.61000061035156,50.18321228027344,29765700
2021-01-29,50.9900016784668,53.279998779296875,48.38999938964844,48.5,48.09100341796875,23340800
2021-02-01,48.540000915527344,52.540000915527344,48.459999084472656,52.33000183105469,51.888710021972656,18855000
2021-02-02,51.099998474121094,52.06999969482422,49.77000045776367,50.2599983215332,49.83616256713867,17683400
2021-02-03,50.099998474121094,52.369998931884766,49.0099983215332,52.060001373291016,51.62098693847656,13200000
2021-02-04,50.34000015258789,52.119998931884766,49.5,52.060001373291016,51.62098693847656,18711000
2021-02-05,51.849998474121094,54.880001068115234,50.93000030517578,54.040000915527344,53.584285736083984,15575300
2021-02-08,53.15999984741211,55.34000015258789,52.58000183105469,54.5,54.0404052734375,16656200
2021-02-09,54.150001525878906,55.41999816894531,52.540000915527344,55.029998779296875,54.56593704223633,7948500
2021-02-10,54.88999938964844,57.20000076293945,54.4900016784668,56.56999969482422,56.092952728271484,13028200
2021-02-11,56.7400016784668,57.7599983215332,56.349998474121094,57.20000076293945,56.7176399230957,8545700
2021-02-12,57.47999954223633,58.95000076293945,56.779998779296875,58.310001373291016,57.81827926635742,11056500
2021-02-16,58.220001220703125,59.65999984741211,57.36000061035156,59.13999938964844,58.64127731323242,14584500
2021-02-17,58.97999954223633,61.40999984741211,58.459999084472656,61.0,60.485595703125,10102800
2021-02-18,62.0,63.060001373291016,61.43000030517578,62.150001525878906,61.62589645385742,14245100
2021-02-19,62.18000030517578,63.72999954223633,62.18000030517578,62.689998626708984,62.161338806152344,14426600
2021-02-22,63.709999084472656,67.19999694824219,63.400001525878906,66.13999938964844,65.58224487304688,21760600
2021-02-23,66.54000091552734,67.12000274658203,63.34000015258789,64.37000274658203,63.827178955078125,18354800
2021-02-24,63.68000030517578,66.19000244140625,63.56999969482422,65.5999984741211,65.04679870605469,17322500
2021-02-25,66.4000015258789,67.8499984741211,61.79999923706055,62.5,61.97294235229492,25151200
2021-02-26,62.0,64.87999725341797,61.0,64.48999786376953,63.946163177490234,16360300
2021-03-01,64.80000305175781,67.9800033569336,64.5999984741211,67.12999725341797,66.56390380859375,13425700
2021-03-02,67.30999755859375,69.37000274658203,66.79000091552734,68.72000122070312,68.14049530029297,14417500
2021-03-03,69.12999725341797,72.44999694824219,69.01000213623047,70.91000366210938,70.31202697753906,17460100
2021-03-04,70.54000091552734,72.58999633789062,70.01000213623047,71.87999725341797,71.27384185791016,21489300
2021-03-05,71.0999984741211,74.76000213623047,69.7699966430664,74.23999786376953,73.61393737792969,14159000
2021-03-08,74.87999725341797,84.94000244140625,74.11000061035156,83.66000366210938,82.95450592041016,21341100
2021-03-09,84.4000015258789,84.5999984741211,77.0999984741211,79.66000366210938,78.98823547363281,23611600
2021-03-10,79.97000122070312,83.47000122070312,78.80999755859375,82.88999938964844,82.19099426269531,22506900
2021-03-11,82.91000366210938,87.37999725341797,82.7699966430664,86.27999877929688,85.55240631103516,22371000
2021-03-12,86.06999969482422,95.2699966430664,85.87999725341797,94.94000244140625,94.4019775390625,38020400
2021-03-15,94.70999908447266,101.97000122070312,93.7699966430664,96.33000183105469,95.78409576416016,32035400
2021-03-16,97.26000213623047,99.16000366210938,94.20999908447266,96.23999786376953,95.6946029663086,29110100
2021-03-17,94.45999908447266,95.27999877929688,86.16999816894531,92.33999633789062,91.81670379638672,34687600
2021-03-18,90.87999725341797,98.12999725341797,90.1500015258789,96.76000213623047,96.21166229248047,31797800
2021-03-19,95.75,98.5999984741211,95.41000366210938,97.3499984741211,96.79830932617188,33518700
2021-03-22,99.1500015258789,100.41999816894531,96.20999908447266,100.33999633789062,99.77136993408203,20400200
2021-03-23,92.5999984741211,96.33999633789062,90.30000305175781,91.25,90.73287963867188,37782300
2021-03-24,84.4000015258789,85.0,70.0,70.0999984741211,69.7027359008789,89815300
2021-03-25,66.69999694824219,70.19000244140625,64.5199966430664,66.3499984741211,65.97399139404297,44269500
2021-03-26,65.75,66.2699966430664,39.810001373291016,48.22999954223633,47.95668029785156,216631000
2021-03-29,46.9900016784668,48.0,43.0,45.0099983215332,44.75492477416992,213578900
2021-03-30,46.720001220703125,48.38999938964844,45.15999984741211,46.61000061035156,46.34585952758789,150842500
2021-03-31,46.93000030517578,46.97999954223633,43.77000045776367,45.099998474121094,44.84441375732422,92028600
2021-04-01,45.59000015258789,46.2400016784668,43.93000030517578,44.63999938964844,44.38702392578125,59501200
2021-04-05,44.54999923706055,44.75,42.29999923706055,42.900001525878906,42.65688705444336,68076000
2021-04-06,42.0,45.36000061035156,41.95000076293945,44.349998474121094,44.09866714477539,125164900
2021-04-07,45.93000030517578,46.20000076293945,43.689998626708984,43.88999938964844,43.641273498535156,84665200
2021-04-08,43.86000061035156,44.36000061035156,42.119998931884766,42.290000915527344,42.05034255981445,58371800
2021-04-09,42.34000015258789,43.099998474121094,41.15999984741211,41.880001068115234,41.64266586303711,49660000
2021-04-12,42.119998931884766,42.68000030517578,39.65999984741211,39.77000045776367,39.54462432861328,59418100
2021-04-13,40.34000015258789,41.459999084472656,39.79999923706055,40.4900016784668,40.26054382324219,33145100
2021-04-14,40.90999984741211,41.97999954223633,40.18000030517578,40.220001220703125,39.99207305908203,35659100
2021-04-15,40.619998931884766,40.66999816894531,38.959999084472656,39.25,39.02756881713867,34635500
2021-04-16,39.29999923706055,39.95000076293945,38.79999923706055,39.349998474121094,39.12700271606445,40042700
2021-04-19,39.5,39.939998626708984,37.90999984741211,38.400001525878906,38.18238830566406,44779700
2021-04-20,38.63999938964844,39.2400016784668,37.33000183105469,37.91999816894531,37.70510482788086,41652900
2021-04-21,37.650001525878906,40.90999984741211,37.540000915527344,40.849998474121094,40.618499755859375,52142800
2021-04-22,42.25,42.56999969482422,40.43000030517578,40.72999954223633,40.49917984008789,60658800
2021-04-23,40.869998931884766,41.9900016784668,40.68000030517578,41.709999084472656,41.473628997802734,40878500
2021-04-26,42.439998626708984,42.52000045776367,41.0099983215332,41.81999969482422,41.583003997802734,30501300
2021-04-27,41.9900016784668,43.34000015258789,41.81999969482422,42.810001373291016,42.5673942565918,33759800
2021-04-28,42.86000061035156,42.959999084472656,41.380001068115234,41.43000030517578,41.195213317871094,27913200
2021-04-29,41.720001220703125,42.38999938964844,40.68000030517578,41.5,41.26482009887695,22505200
2021-04-30,41.349998474121094,41.790000915527344,40.709999084472656,41.02000045776367,40.787540435791016,20587400
2021-05-03,40.959999084472656,41.09000015258789,39.38999938964844,39.65999984741211,39.435245513916016,34064100
2021-05-04,39.36000061035156,39.97999954223633,38.58000183105469,39.970001220703125,39.74348831176758,20480800
2021-05-05,40.0099983215332,40.369998931884766,39.0,39.099998474121094,38.87841796875,24750100
2021-05-06,40.22999954223633,40.47999954223633,37.56999969482422,38.150001525878906,37.93380355834961,44431900
2021-05-07,38.5,39.7400016784668,38.04999923706055,39.38999938964844,39.16677474975586,25483700
2021-05-10,39.4900016784668,40.09000015258789,38.86000061035156,39.27000045776367,39.047454833984375,18927400
2021-05-11,38.20000076293945,39.52000045776367,37.95000076293945,39.47999954223633,39.256263732910156,19701400
2021-05-12,39.56999969482422,40.66999816894531,39.0,39.060001373291016,38.838645935058594,21179800
2021-05-13,39.310001373291016,40.27000045776367,38.099998474121094,38.5099983215332,38.2917594909668,20742900
2021-05-14,38.939998626708984,39.34000015258789,38.20000076293945,38.90999984741211,38.68949508666992,17029200
2021-05-17,40.279998779296875,40.720001220703125,38.220001220703125,38.40999984741211,38.19232940673828,33202600
2021-05-18,38.83000183105469,40.720001220703125,38.77000045776367,40.15999984741211,39.932411193847656,29181900
2021-05-19,39.43000030517578,39.93000030517578,38.91999816894531,39.689998626708984,39.46507263183594,19409600
2021-05-20,41.650001525878906,41.88999938964844,40.4900016784668,41.52000045776367,41.284706115722656,36244500
2021-05-21,41.7599983215332,42.5,41.2400016784668,42.150001525878906,41.911136627197266,27099400
2021-05-24,42.25,42.31999969482422,41.08000183105469,41.540000915527344,41.30459213256836,19473100
2021-05-25,41.95000076293945,42.220001220703125,40.65999984741211,40.900001525878906,40.66822052001953,15314900
2021-05-26,41.22999954223633,42.65999984741211,41.02000045776367,42.459999084472656,42.21937561035156,18656600
2021-05-27,42.79999923706055,43.54999923706055,42.20000076293945,43.150001525878906,42.90546798706055,22191800
2021-05-28,43.2400016784668,43.2599983215332,42.2599983215332,42.41999816894531,42.179603576660156,14547300
2021-06-01,42.849998474121094,43.2400016784668,42.43000030517578,42.599998474121094,42.35858154296875,11165200
2021-06-02,43.0,43.34000015258789,41.939998626708984,42.58000183105469,42.33869934082031,20988600
2021-06-03,42.220001220703125,42.41999816894531,41.15999984741211,41.58000183105469,41.34436798095703,18451200
2021-06-04,41.689998626708984,42.06999969482422,41.31999969482422,41.70000076293945,41.46368408203125,11105600
2021-06-07,41.970001220703125,42.099998474121094,41.380001068115234,41.7400016784668,41.50345993041992,9004600
2021-06-08,41.689998626708984,42.16999816894531,41.11000061035156,41.68000030517578,41.44379806518555,12402900
2021-06-09,41.59000015258789,42.9900016784668,41.369998931884766,42.25,42.01056671142578,15497300
2021-06-10,42.52000045776367,42.689998626708984,41.220001220703125,41.5099983215332,41.27476119995117,12086700
2021-06-11,41.7400016784668,42.40999984741211,41.290000915527344,42.349998474121094,42.11000061035156,11266100
2021-06-14,42.13999938964844,43.08000183105469,41.959999084472656,42.630001068115234,42.630001068115234,13862700
2021-06-15,42.5099983215332,43.0,41.310001373291016,41.66999816894531,41.66999816894531,19307900
2021-06-16,41.68000030517578,42.18000030517578,41.310001373291016,41.810001373291016,41.810001373291016,12538600
2021-06-17,41.619998931884766,42.029998779296875,39.86000061035156,40.189998626708984,40.189998626708984,21893700
2021-06-18,39.95000076293945,40.2599983215332,39.439998626708984,40.029998779296875,40.029998779296875,24690600
2021-06-21,40.29999923706055,41.0,39.560001373291016,40.959999084472656,40.959999084472656,14021300
2021-06-22,40.86000061035156,41.06999969482422,40.34000015258789,40.75,40.75,8517300
2021-06-23,40.77000045776367,42.970001220703125,40.63999938964844,41.84000015258789,41.84000015258789,29032600
2021-06-24,41.720001220703125,43.22999954223633,41.68000030517578,42.869998931884766,42.869998931884766,17000900
2021-06-25,42.91999816894531,43.97999954223633,42.560001373291016,43.81999969482422,43.81999969482422,15530300
2021-06-28,44.380001068115234,47.459999084472656,44.310001373291016,46.0,46.0,43425000
2021-06-29,46.0,46.29999923706055,44.59000015258789,44.630001068115234,44.630001068115234,18654100
2021-06-30,44.5,45.34000015258789,43.91999816894531,45.20000076293945,45.20000076293945,12847500
2021-07-01,45.34000015258789,45.869998931884766,44.58000183105469,44.95000076293945,44.95000076293945,13624100
2021-07-02,44.95000076293945,45.130001068115234,43.810001373291016,44.15999984741211,44.15999984741211,10022300
2021-07-06,44.0,44.029998779296875,42.11000061035156,42.869998931884766,42.869998931884766,14026900
2021-07-07,43.13999938964844,43.18000030517578,42.060001373291016,42.79999923706055,42.79999923706055,9848700
2021-07-08,41.939998626708984,42.08000183105469,40.689998626708984,41.459999084472656,41.459999084472656,15650400
2021-07-09,41.75,42.849998474121094,41.560001373291016,42.77000045776367,42.77000045776367,10049600
2021-07-12,42.5,44.22999954223633,41.84000015258789,43.439998626708984,43.439998626708984,17104900
2021-07-13,43.099998474121094,43.560001373291016,42.529998779296875,42.58000183105469,42.58000183105469,9441000
2021-07-14,42.9900016784668,43.040000915527344,41.689998626708984,41.88999938964844,41.88999938964844,11243000
2021-07-15,41.790000915527344,42.45000076293945,40.93000030517578,41.290000915527344,41.290000915527344,9672000
2021-07-16,41.380001068115234,41.52000045776367,40.06999969482422,40.290000915527344,40.290000915527344,10837100
2021-07-19,39.779998779296875,40.13999938964844,39.16999816894531,39.869998931884766,39.869998931884766,12677300
2021-07-20,40.209999084472656,41.400001525878906,39.439998626708984,40.38999938964844,40.38999938964844,12779000
2021-07-21,40.599998474121094,41.7400016784668,40.5,41.29999923706055,41.29999923706055,8950800
2021-07-22,41.349998474121094,41.36000061035156,40.27000045776367,40.869998931884766,40.869998931884766,6260300
2021-07-23,40.97999954223633,41.130001068115234,40.40999984741211,40.9900016784668,40.9900016784668,6552900
2021-07-26,41.029998779296875,42.220001220703125,40.91999816894531,42.15999984741211,42.15999984741211,12283700
2021-07-27,41.779998779296875,42.040000915527344,40.90999984741211,41.34000015258789,41.34000015258789,7622600
2021-07-28,41.400001525878906,42.16999816894531,40.720001220703125,41.650001525878906,41.650001525878906,9449600
2021-07-29,41.7599983215332,42.45000076293945,41.5,41.689998626708984,41.689998626708984,6833200
2021-07-30,41.470001220703125,41.88999938964844,40.7599983215332,40.93000030517578,40.93000030517578,8010800
2021-08-02,41.15999984741211,41.66999816894531,40.720001220703125,40.84000015258789,40.84000015258789,8873800
2021-08-03,40.88999938964844,40.9900016784668,38.040000915527344,38.470001220703125,38.470001220703125,34007800
2021-08-04,38.29999923706055,39.290000915527344,38.22999954223633,38.790000915527344,38.790000915527344,17040600
2021-08-05,38.75,41.68000030517578,38.630001068115234,41.54999923706055,41.54999923706055,19426900
2021-08-06,41.77000045776367,42.11000061035156,41.369998931884766,41.5,41.5,10598700
2021-08-09,41.31999969482422,41.349998474121094,40.18000030517578,40.290000915527344,40.290000915527344,12343600
2021-08-10,40.41999816894531,40.84000015258789,39.849998474121094,40.75,40.75,11877200
2021-08-11,40.81999969482422,41.040000915527344,40.18000030517578,40.81999969482422,40.81999969482422,8285900
2021-08-12,40.72999954223633,40.93000030517578,39.7599983215332,39.959999084472656,39.959999084472656,8250300
2021-08-13,40.290000915527344,40.4900016784668,39.11000061035156,39.15999984741211,39.15999984741211,8978000
2021-08-16,38.939998626708984,39.06999969482422,38.150001525878906,38.52000045776367,38.52000045776367,9775300
2021-08-17,38.209999084472656,39.08000183105469,37.77000045776367,39.029998779296875,39.029998779296875,12938800
2021-08-18,40.0,41.630001068115234,39.439998626708984,40.470001220703125,40.470001220703125,20720100
2021-08-19,40.29999923706055,40.43000030517578,39.5099983215332,39.63999938964844,39.63999938964844,12395500
2021-08-20,39.5099983215332,40.02000045776367,39.220001220703125,39.709999084472656,39.709999084472656,10159900
2021-08-23,39.959999084472656,40.560001373291016,39.599998474121094,40.33000183105469,40.33000183105469,8201500
2021-08-24,40.5,40.9900016784668,40.31999969482422,40.70000076293945,40.70000076293945,8818500
2021-08-25,40.86000061035156,41.34000015258789,40.40999984741211,40.970001220703125,40.970001220703125,9384000
2021-08-26,40.95000076293945,41.209999084472656,39.90999984741211,39.959999084472656,39.959999084472656,8032500
2021-08-27,39.95000076293945,40.91999816894531,39.72999954223633,40.88999938964844,40.88999938964844,7822900
2021-08-30,40.88999938964844,40.91999816894531,39.34000015258789,40.22999954223633,40.22999954223633,8721000
2021-08-31,40.18000030517578,41.689998626708984,40.119998931884766,41.45000076293945,41.45000076293945,12153600
2021-09-01,41.619998931884766,41.84000015258789,41.209999084472656,41.40999984741211,41.40999984741211,7088000
2021-09-02,41.880001068115234,42.150001525878906,41.25,41.540000915527344,41.540000915527344,9273300
2021-09-03,41.54999923706055,41.54999923706055,40.95000076293945,41.279998779296875,41.279998779296875,7396500
2021-09-07,41.22999954223633,42.16999816894531,41.06999969482422,41.619998931884766,41.619998931884766,9260800
2021-09-08,41.5,41.970001220703125,40.81999969482422,40.90999984741211,40.90999984741211,9544800
2021-09-09,40.88999938964844,41.13999938964844,40.189998626708984,40.34000015258789,40.34000015258789,8952900
2021-09-10,40.529998779296875,40.720001220703125,39.599998474121094,39.650001525878906,39.650001525878906,10465900
2021-09-13,39.959999084472656,40.5099983215332,39.630001068115234,40.369998931884766,40.369998931884766,8894700
2021-09-14,40.220001220703125,40.25,38.7400016784668,38.91999816894531,38.91999816894531,16633100
2021-09-15,38.959999084472656,40.38999938964844,38.56999969482422,40.369998931884766,40.369998931884766,9786400
2021-09-16,40.20000076293945,40.599998474121094,39.95000076293945,40.43000030517578,40.43000030517578,7633000
2021-09-17,40.349998474121094,40.7400016784668,39.88999938964844,39.9900016784668,39.9900016784668,9895300
2021-09-20,39.040000915527344,39.27000045776367,38.119998931884766,38.86000061035156,38.86000061035156,13967100
2021-09-21,39.150001525878906,39.4900016784668,38.529998779296875,38.65999984741211,38.65999984741211,6875400
2021-09-22,39.08000183105469,40.13999938964844,39.029998779296875,39.20000076293945,39.20000076293945,9331300
2021-09-23,39.45000076293945,40.43000030517578,39.290000915527344,40.060001373291016,40.060001373291016,8066800
2021-09-24,39.93000030517578,40.29999923706055,39.599998474121094,39.9900016784668,39.9900016784668,5406400
2021-09-27,39.939998626708984,41.130001068115234,39.880001068115234,40.439998626708984,40.439998626708984,7119000
2021-09-28,40.459999084472656,41.18000030517578,40.0099983215332,40.22999954223633,40.22999954223633,9474000
2021-09-29,40.380001068115234,40.52000045776367,39.83000183105469,40.119998931884766,40.119998931884766,7628300
2021-09-30,40.290000915527344,40.36000061035156,39.34000015258789,39.5099983215332,39.5099983215332,9657300
2021-10-01,39.880001068115234,40.220001220703125,39.119998931884766,39.900001525878906,39.900001525878906,6887500
2021-10-04,39.849998474121094,39.880001068115234,38.9900016784668,39.11000061035156,39.11000061035156,7925800
2021-10-05,39.130001068115234,39.869998931884766,38.95000076293945,39.56999969482422,39.56999969482422,7714200
2021-10-06,39.310001373291016,39.31999969482422,38.599998474121094,39.16999816894531,39.16999816894531,9146900
2021-10-07,39.400001525878906,40.5,39.31999969482422,39.84000015258789,39.84000015258789,9246900
2021-10-08,40.060001373291016,41.08000183105469,39.77000045776367,39.810001373291016,39.810001373291016,6536800
2021-10-11,39.849998474121094,40.060001373291016,39.31999969482422,39.369998931884766,39.369998931884766,6762700
2021-10-12,39.45000076293945,39.84000015258789,39.029998779296875,39.150001525878906,39.150001525878906,6081800
2021-10-13,39.15999984741211,39.58000183105469,38.9900016784668,39.369998931884766,39.369998931884766,7715400
2021-10-14,39.91999816894531,39.91999816894531,39.33000183105469,39.470001220703125,39.470001220703125,6305600
2021-10-15,39.619998931884766,39.77000045776367,38.880001068115234,38.91999816894531,38.91999816894531,12971800
2021-10-18,38.77000045776367,39.22999954223633,38.36000061035156,38.529998779296875,38.529998779296875,12958100
2021-10-19,38.66999816894531,39.119998931884766,38.66999816894531,39.06999969482422,39.06999969482422,6645500
2021-10-20,38.90999984741211,39.540000915527344,38.810001373291016,38.869998931884766,38.869998931884766,6878300
2021-10-21,38.84000015258789,39.27000045776367,37.09000015258789,37.779998779296875,37.779998779296875,15778100
2021-10-22,37.7599983215332,37.86000061035156,36.93000030517578,37.5099983215332,37.5099983215332,13533900
2021-10-25,37.61000061035156,37.7400016784668,37.18000030517578,37.61000061035156,37.61000061035156,7760800
2021-10-26,37.77000045776367,37.86000061035156,37.0099983215332,37.08000183105469,37.08000183105469,7146300
2021-10-27,37.0099983215332,37.029998779296875,35.72999954223633,35.83000183105469,35.83000183105469,17112300
2021-10-28,35.83000183105469,37.27000045776367,35.59000015258789,37.02000045776367,37.02000045776367,9769000
2021-10-29,36.849998474121094,37.029998779296875,36.060001373291016,36.220001220703125,36.220001220703125,8460000
2021-11-01,36.5,37.52000045776367,36.369998931884766,37.25,37.25,9750900
2021-11-02,37.099998474121094,37.380001068115234,36.7400016784668,37.369998931884766,37.369998931884766,7792800
2021-11-03,37.22999954223633,37.70000076293945,37.0099983215332,37.54999923706055,37.54999923706055,7745700
2021-11-04,37.689998626708984,38.0,35.7400016784668,35.900001525878906,35.900001525878906,21669100
2021-11-05,35.880001068115234,36.869998931884766,35.15999984741211,36.34000015258789,36.34000015258789,11919500
2021-11-08,36.34000015258789,36.45000076293945,35.459999084472656,35.84000015258789,35.84000015258789,12223600
2021-11-09,35.88999938964844,35.970001220703125,35.13999938964844,35.5,35.5,8759300
2021-11-10,35.459999084472656,36.400001525878906,35.31999969482422,35.38999938964844,35.38999938964844,9085500
2021-11-11,35.33000183105469,35.810001373291016,34.689998626708984,35.599998474121094,35.599998474121094,10585300
2021-11-12,35.65999984741211,35.880001068115234,35.0099983215332,35.20000076293945,35.20000076293945,11686000
2021-11-15,35.52000045776367,36.61000061035156,35.470001220703125,35.779998779296875,35.779998779296875,10887400
2021-11-16,35.81999969482422,35.880001068115234,35.13999938964844,35.150001525878906,35.150001525878906,10061900
2021-11-17,35.119998931884766,35.29999923706055,34.720001220703125,35.08000183105469,35.08000183105469,9241200
2021-11-18,35.27000045776367,35.45000076293945,34.029998779296875,34.22999954223633,34.22999954223633,13599300
2021-11-19,33.9900016784668,34.34000015258789,33.33000183105469,33.65999984741211,33.65999984741211,12878500
2021-11-22,33.720001220703125,33.959999084472656,32.939998626708984,33.540000915527344,33.540000915527344,12943800
2021-11-23,33.470001220703125,33.63999938964844,32.720001220703125,32.95000076293945,32.95000076293945,15514800
2021-11-24,32.790000915527344,33.439998626708984,32.58000183105469,33.2400016784668,33.2400016784668,12147400
2021-11-26,32.5,32.970001220703125,32.279998779296875,32.61000061035156,32.61000061035156,8737400
2021-11-29,32.689998626708984,32.790000915527344,31.549999237060547,32.279998779296875,32.279998779296875,15881300
2021-11-30,32.13999938964844,32.13999938964844,30.469999313354492,30.950000762939453,30.950000762939453,21862400
2021-12-01,31.0,31.8700008392334,29.700000762939453,29.700000762939453,29.700000762939453,17249900
2021-12-02,29.75,30.059999465942383,28.899999618530273,29.559999465942383,29.559999465942383,31862500
2021-12-03,30.200000762939453,31.15999984741211,29.899999618530273,31.06999969482422,31.06999969482422,24827800