|
| 1 | +Date,Open,Close,High,Low,Date,Volume |
| 2 | +2019-09-01,29,20,29,20,2019-09-01,10787 |
| 3 | +2019-09-02,29,31,33,23,2019-09-02,17215 |
| 4 | +2019-09-03,29,20,29,20,2019-09-03,16697 |
| 5 | +2019-09-04,24,16,24,15,2019-09-04,12104 |
| 6 | +2019-09-05,23,20,25,15,2019-09-05,12159 |
| 7 | +2019-09-06,22,24,24,20,2019-09-06,13618 |
| 8 | +2019-09-07,19,15,22,14,2019-09-07,13645 |
| 9 | +2019-09-08,13,13,15,13,2019-09-08,13472 |
| 10 | +2019-09-09,20,16,20,14,2019-09-09,17861 |
| 11 | +2019-09-10,17,25,25,16,2019-09-10,18565 |
| 12 | +2019-09-11,30,24,30,23,2019-09-11,10283 |
| 13 | +2019-09-12,24,25,26,19,2019-09-12,10102 |
| 14 | +2019-09-13,22,22,26,21,2019-09-13,17100 |
| 15 | +2019-09-14,27,28,28,21,2019-09-14,13079 |
| 16 | +2019-09-15,26,29,29,26,2019-09-15,10800 |
| 17 | +2019-09-16,30,23,30,21,2019-09-16,17927 |
| 18 | +2019-09-17,30,27,30,26,2019-09-17,16355 |
| 19 | +2019-09-18,22,27,29,22,2019-09-18,12066 |
| 20 | +2019-09-19,19,23,23,18,2019-09-19,19733 |
| 21 | +2019-09-20,21,14,24,14,2019-09-20,14761 |
| 22 | +2019-09-21,24,23,24,19,2019-09-21,19410 |
| 23 | +2019-09-22,15,25,25,15,2019-09-22,17238 |
| 24 | +2019-09-23,23,20,26,18,2019-09-23,10840 |
| 25 | +2019-09-24,18,25,26,17,2019-09-24,17668 |
| 26 | +2019-09-25,23,28,29,23,2019-09-25,19267 |
| 27 | +2019-09-26,30,26,31,26,2019-09-26,18340 |
| 28 | +2019-09-27,33,28,37,27,2019-09-27,18905 |
| 29 | +2019-09-28,26,25,34,25,2019-09-28,16682 |
| 30 | +2019-09-29,31,27,32,24,2019-09-29,12605 |
| 31 | +2019-09-30,30,31,32,23,2019-09-30,12702 |
| 32 | +2019-10-01,37,31,38,29,2019-10-01,17485 |
| 33 | +2019-10-02,41,39,42,39,2019-10-02,12198 |
| 34 | +2019-10-03,39,45,46,37,2019-10-03,14923 |
| 35 | +2019-10-04,41,48,50,41,2019-10-04,10326 |
| 36 | +2019-10-05,41,44,47,40,2019-10-05,17738 |
| 37 | +2019-10-06,47,49,52,46,2019-10-06,13330 |
| 38 | +2019-10-07,47,45,48,38,2019-10-07,19102 |
| 39 | +2019-10-08,43,44,45,39,2019-10-08,16682 |
| 40 | +2019-10-09,40,32,41,32,2019-10-09,12813 |
| 41 | +2019-10-10,46,38,46,36,2019-10-10,12306 |
| 42 | +2019-10-11,44,42,45,38,2019-10-11,17205 |
| 43 | +2019-10-12,44,44,44,35,2019-10-12,14736 |
| 44 | +2019-10-13,39,41,42,34,2019-10-13,19296 |
| 45 | +2019-10-14,34,31,34,31,2019-10-14,12587 |
| 46 | +2019-10-15,32,31,33,31,2019-10-15,14709 |
| 47 | +2019-10-16,42,36,43,36,2019-10-16,18555 |
| 48 | +2019-10-17,43,40,43,40,2019-10-17,18850 |
| 49 | +2019-10-18,37,41,41,37,2019-10-18,14650 |
| 50 | +2019-10-19,31,37,38,31,2019-10-19,10405 |
| 51 | +2019-10-20,26,34,35,26,2019-10-20,12074 |
| 52 | +2019-10-21,34,30,34,26,2019-10-21,17407 |
| 53 | +2019-10-22,23,32,32,22,2019-10-22,18649 |
| 54 | +2019-10-23,20,23,27,18,2019-10-23,16161 |
| 55 | +2019-10-24,20,18,20,18,2019-10-24,14008 |
| 56 | +2019-10-25,20,21,25,19,2019-10-25,16251 |
| 57 | +2019-10-26,19,17,24,17,2019-10-26,14594 |
| 58 | +2019-10-27,29,20,29,19,2019-10-27,10994 |
| 59 | +2019-10-28,28,26,30,23,2019-10-28,16978 |
| 60 | +2019-10-29,30,22,30,22,2019-10-29,11373 |
| 61 | +2019-10-30,18,26,28,18,2019-10-30,11589 |
| 62 | +2019-10-31,26,21,31,21,2019-10-31,14787 |
| 63 | +2019-11-01,19,25,26,18,2019-11-01,15088 |
| 64 | +2019-11-02,25,26,27,22,2019-11-02,10827 |
| 65 | +2019-11-03,24,28,28,22,2019-11-03,12281 |
| 66 | +2019-11-04,24,15,24,15,2019-11-04,19768 |
| 67 | +2019-11-05,22,17,23,15,2019-11-05,11398 |
| 68 | +2019-11-06,20,23,25,18,2019-11-06,15819 |
| 69 | +2019-11-07,20,26,26,17,2019-11-07,14057 |
| 70 | +2019-11-08,15,14,24,14,2019-11-08,15366 |
| 71 | +2019-11-09,11,12,18,11,2019-11-09,10403 |
| 72 | +2019-11-10,16,13,20,13,2019-11-10,15611 |
| 73 | +2019-11-11,18,15,18,10,2019-11-11,14544 |
| 74 | +2019-11-12,18,11,19,11,2019-11-12,12009 |
| 75 | +2019-11-13,16,16,22,14,2019-11-13,18481 |
| 76 | +2019-11-14,14,11,20,11,2019-11-14,11876 |
| 77 | +2019-11-15,21,16,23,15,2019-11-15,16481 |
| 78 | +2019-11-16,23,23,23,15,2019-11-16,18562 |
| 79 | +2019-11-17,26,18,26,17,2019-11-17,16095 |
| 80 | +2019-11-18,24,24,26,21,2019-11-18,14052 |
| 81 | +2019-11-19,30,23,31,22,2019-11-19,12698 |
| 82 | +2019-11-20,27,25,32,22,2019-11-20,10097 |
| 83 | +2019-11-21,24,28,30,22,2019-11-21,12405 |
| 84 | +2019-11-22,18,22,23,18,2019-11-22,11883 |
| 85 | +2019-11-23,18,21,22,17,2019-11-23,15834 |
| 86 | +2019-11-24,21,18,24,18,2019-11-24,17172 |
| 87 | +2019-11-25,24,15,25,15,2019-11-25,11327 |
| 88 | +2019-11-26,27,25,27,17,2019-11-26,11876 |
| 89 | +2019-11-27,30,24,32,23,2019-11-27,17715 |
| 90 | +2019-11-28,28,22,28,19,2019-11-28,14520 |
| 91 | +2019-11-29,14,16,19,13,2019-11-29,18113 |
| 92 | +2019-11-30,22,19,23,19,2019-11-30,16670 |
| 93 | +2019-12-01,31,26,32,25,2019-12-01,15978 |
| 94 | +2019-12-02,29,26,30,26,2019-12-02,15367 |
| 95 | +2019-12-03,28,28,28,28,2019-12-03,18364 |
| 96 | +2019-12-04,27,27,28,27,2019-12-04,17550 |
| 97 | +2019-12-05,37,41,42,34,2019-12-05,16636 |
| 98 | +2019-12-06,31,28,36,28,2019-12-06,15326 |
| 99 | +2019-12-07,33,28,36,28,2019-12-07,15007 |
| 100 | +2019-12-08,37,38,38,35,2019-12-08,16018 |
| 101 | +2019-12-09,44,43,44,43,2019-12-09,17392 |
| 102 | +2019-12-10,36,40,40,33,2019-12-10,17550 |
| 103 | +2019-12-11,27,35,36,26,2019-12-11,13408 |
| 104 | +2019-12-12,32,24,32,23,2019-12-12,19170 |
| 105 | +2019-12-13,29,34,34,29,2019-12-13,12548 |
| 106 | +2019-12-14,34,31,36,28,2019-12-14,19605 |
| 107 | +2019-12-15,33,31,37,31,2019-12-15,14594 |
| 108 | +2019-12-16,43,43,43,39,2019-12-16,16895 |
| 109 | +2019-12-17,50,40,50,40,2019-12-17,18880 |
| 110 | +2019-12-18,42,48,48,39,2019-12-18,18207 |
| 111 | +2019-12-19,44,39,49,39,2019-12-19,17279 |
| 112 | +2019-12-20,53,46,53,45,2019-12-20,11028 |
| 113 | +2019-12-21,51,44,51,43,2019-12-21,19840 |
| 114 | +2019-12-22,44,49,49,41,2019-12-22,10863 |
| 115 | +2019-12-23,43,40,45,38,2019-12-23,13153 |
| 116 | +2019-12-24,50,42,50,40,2019-12-24,16929 |
| 117 | +2019-12-25,51,42,52,42,2019-12-25,17419 |
| 118 | +2019-12-26,49,56,56,49,2019-12-26,13232 |
| 119 | +2019-12-27,47,48,50,45,2019-12-27,19252 |
| 120 | +2019-12-28,54,53,54,53,2019-12-28,11631 |
| 121 | +2019-12-29,46,53,53,46,2019-12-29,14527 |
| 122 | +2019-12-30,46,46,55,46,2019-12-30,10600 |
| 123 | +2019-12-31,54,58,59,53,2019-12-31,17911 |
| 124 | +2020-01-01,55,48,56,47,2020-01-01,17827 |
0 commit comments