Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,26.389999,26.420000,25.879999,26.410000,22.869497,35827100
2016-01-05,26.540001,26.660000,26.180000,26.290001,22.765585,22024900
2016-01-06,26.080000,26.139999,25.820000,26.010000,22.523119,30799800
2016-01-07,25.490000,25.740000,25.120001,25.410000,22.003557,43235400
2016-01-08,25.549999,25.629999,24.719999,24.780001,21.458014,28609700
2016-01-11,24.930000,25.350000,24.930000,25.270000,21.882328,32346900
2016-01-12,25.510000,25.570000,25.030001,25.350000,21.951595,30122400
2016-01-13,25.420000,25.520000,24.570000,24.600000,21.302145,33431600
2016-01-14,24.690001,24.900000,24.459999,24.660000,21.354099,42902400
2016-01-15,23.930000,24.430000,23.570000,23.620001,20.453518,64092800
2016-01-19,23.799999,24.030001,23.590000,23.850000,20.652689,52533500
2016-01-20,23.400000,23.510000,22.469999,22.900000,19.830042,83632400
2016-01-21,23.090000,23.450001,22.870001,22.900000,19.830042,46267900
2016-01-22,23.600000,23.639999,22.990000,23.370001,20.237040,55049000
2016-01-25,23.379999,23.520000,23.139999,23.170000,20.063847,64066100
2016-01-26,23.240000,23.850000,23.240000,23.719999,20.540115,25162200
2016-01-27,23.690001,23.900000,23.299999,23.430000,20.288992,24654000
2016-01-28,23.730000,23.790001,22.980000,23.110001,20.011894,31833500
2016-01-29,23.400000,23.799999,23.200001,23.790001,20.600733,39692600
2016-02-01,23.459999,23.570000,23.230000,23.480000,20.332291,24006400
2016-02-02,23.230000,23.250000,22.730000,22.830000,19.769432,36203700
2016-02-03,23.090000,23.180000,22.580000,23.100000,20.003231,32231400
2016-02-04,23.170000,23.570000,22.930000,23.540001,20.384245,29280500
2016-02-05,23.510000,23.660000,22.809999,22.889999,19.821381,32641000
2016-02-08,22.629999,23.020000,22.480000,22.930000,19.856024,38842100
2016-02-09,22.600000,22.860001,22.530001,22.650000,19.613556,30767200
2016-02-10,23.129999,23.129999,22.459999,22.510000,19.492331,36896100
2016-02-11,24.090000,24.969999,24.090000,24.680000,21.371418,92696000
2016-02-12,24.889999,25.360001,24.520000,25.110001,21.743771,49753600
2016-02-16,25.270000,25.980000,25.190001,25.840000,22.375908,40401700
2016-02-17,26.170000,26.590000,26.080000,26.459999,22.912792,36904700
2016-02-18,26.440001,26.580000,26.280001,26.430000,22.886816,31288200
2016-02-19,26.270000,26.559999,26.250000,26.549999,22.990725,28791700
2016-02-22,26.870001,26.910000,26.420000,26.629999,23.060005,24608100
2016-02-23,26.540001,26.540001,26.059999,26.120001,22.618372,28097500
2016-02-24,25.889999,26.330000,25.650000,26.320000,22.791565,22960800
2016-02-25,26.490000,26.600000,26.200001,26.600000,23.034029,18655100
2016-02-26,26.799999,26.850000,26.320000,26.410000,22.869497,18113000
2016-02-29,26.420000,26.650000,26.150000,26.180000,22.670328,24763100
2016-03-01,26.450001,26.930000,26.240000,26.830000,23.233191,25245400
2016-03-02,26.799999,26.910000,26.600000,26.900000,23.293806,19020100
2016-03-03,26.950001,26.969999,26.590000,26.870001,23.267832,19002200
2016-03-04,26.920000,26.959999,26.670000,26.799999,23.207212,19429900
2016-03-07,26.580000,27.180000,26.330000,27.139999,23.501629,21500100
2016-03-08,26.969999,27.299999,26.690001,27.049999,23.423698,23821300
2016-03-09,27.240000,27.799999,27.120001,27.610001,23.908630,38890200
2016-03-10,27.760000,27.980000,27.030001,27.379999,23.709459,33327300
2016-03-11,27.820000,27.910000,27.670000,27.860001,24.125111,21873100
2016-03-14,27.820000,27.860001,27.600000,27.700001,23.986561,18291700
2016-03-15,27.480000,27.690001,27.450001,27.660000,23.951920,16917200
2016-03-16,27.520000,27.950001,27.510000,27.879999,24.142427,19087800
2016-03-17,27.920000,28.440001,27.870001,28.190001,24.410873,28501900
2016-03-18,28.230000,28.379999,27.969999,28.330000,24.532097,43132400
2016-03-21,28.100000,28.350000,28.040001,28.190001,24.410873,23799200
2016-03-22,28.200001,28.379999,27.900000,28.280001,24.488804,23599300
2016-03-23,28.260000,28.280001,27.730000,27.830000,24.099134,19217500
2016-03-24,27.770000,28.010000,27.590000,27.959999,24.211704,15871900
2016-03-28,27.990000,28.030001,27.790001,27.900000,24.159748,12785900
2016-03-29,27.870001,28.190001,27.690001,28.100000,24.332937,17139300
2016-03-30,28.340000,28.680000,28.260000,28.459999,24.644672,19390200
2016-03-31,28.530001,28.670000,28.350000,28.469999,24.653336,18377600
2016-04-01,28.299999,28.700001,28.120001,28.690001,24.843843,23026400
2016-04-04,28.370001,28.410000,28.010000,28.139999,24.590422,17890000
2016-04-05,27.639999,27.830000,27.459999,27.580000,24.101065,24245700
2016-04-06,27.700001,28.040001,27.620001,28.000000,24.468082,20395800
2016-04-07,27.900000,27.900000,27.530001,27.600000,24.118540,17016800
2016-04-08,27.709999,27.950001,27.580000,27.690001,24.197184,14495600
2016-04-11,27.879999,28.180000,27.610001,27.620001,24.136017,18762900
2016-04-12,27.139999,27.660000,26.950001,27.639999,24.153494,27741400
2016-04-13,27.959999,28.280001,27.719999,28.230000,24.669069,25433300
2016-04-14,28.379999,28.400000,28.100000,28.250000,24.686546,15049100
2016-04-15,28.100000,28.129999,27.730000,27.900000,24.380695,23804400
2016-04-18,27.900000,28.250000,27.799999,28.190001,24.634113,15762900
2016-04-19,28.330000,28.440001,28.200001,28.330000,24.756456,20307700
2016-04-20,28.400000,28.680000,28.260000,28.440001,24.852583,19937800
2016-04-21,28.420000,28.510000,28.160000,28.240000,24.677809,17339900
2016-04-22,28.299999,28.549999,28.070000,28.150000,24.599155,23147600
2016-04-25,28.110001,28.280001,27.980000,28.230000,24.669069,16434800
2016-04-26,28.270000,28.490000,28.219999,28.450001,24.861319,18151500
2016-04-27,28.440001,28.650000,28.309999,28.639999,25.027353,20931000
2016-04-28,28.450001,28.590000,27.790001,27.959999,24.433126,29616200
2016-04-29,27.719999,27.830000,27.139999,27.490000,24.022413,33890100
2016-05-02,27.480000,27.520000,27.200001,27.370001,23.917549,27361700
2016-05-03,27.160000,27.190001,26.610001,26.860001,23.471882,35319600
2016-05-04,26.799999,26.820000,26.280001,26.440001,23.104864,32850800
2016-05-05,26.459999,26.570000,26.209999,26.209999,22.903873,23082200
2016-05-06,26.190001,26.540001,25.809999,26.530001,23.183510,25625300
2016-05-09,26.520000,26.680000,26.389999,26.510000,23.166033,16990400
2016-05-10,26.670000,27.100000,26.510000,27.030001,23.620436,22642500
2016-05-11,27.090000,27.110001,26.680000,26.700001,23.332066,19326100
2016-05-12,26.809999,26.809999,26.410000,26.670000,23.305849,19681900
2016-05-13,26.549999,26.889999,26.459999,26.530001,23.183510,20865100
2016-05-16,26.570000,27.120001,26.559999,26.969999,23.568001,20885900
2016-05-17,26.900000,27.059999,26.549999,26.650000,23.288372,25921300
2016-05-18,26.610001,26.959999,26.490000,26.719999,23.349541,32345500
2016-05-19,27.990000,28.290001,27.400000,27.570000,24.092321,50174600
2016-05-20,27.629999,28.150000,27.620001,27.969999,24.441864,32703000
2016-05-23,27.780001,28.250000,27.780001,27.940001,24.415651,19850000
2016-05-24,28.010000,28.580000,28.010000,28.469999,24.878798,26514800
2016-05-25,28.580000,29.000000,28.520000,28.920000,25.272032,25696800
2016-05-26,28.860001,29.040001,28.799999,28.900000,25.254555,19366300
2016-05-27,28.950001,29.040001,28.790001,28.920000,25.272032,16673300
2016-05-31,28.799999,29.080000,28.760000,29.049999,25.385633,28606300
2016-06-01,28.840000,29.040001,28.799999,28.900000,25.254555,22268700
2016-06-02,28.980000,29.150000,28.920000,29.080000,25.411852,19538200
2016-06-03,29.129999,29.209999,28.900000,29.129999,25.455544,18677700
2016-06-06,29.070000,29.410000,29.059999,29.100000,25.429327,16167100
2016-06-07,28.900000,29.350000,28.820000,29.070000,25.403109,21566600
2016-06-08,29.090000,29.270000,29.059999,29.139999,25.464279,17772900
2016-06-09,28.969999,29.190001,28.830000,29.139999,25.464279,18349900
2016-06-10,28.790001,29.030001,28.770000,29.030001,25.368158,18244200
2016-06-13,28.969999,29.190001,28.820000,28.840000,25.202122,17137000
2016-06-14,28.660000,29.000000,28.629999,28.959999,25.306988,19279700
2016-06-15,28.490000,28.860001,28.410000,28.650000,25.036091,30738600
2016-06-16,28.379999,28.920000,28.370001,28.870001,25.228344,17504100
2016-06-17,28.879999,29.000000,28.690001,28.950001,25.298256,32333500
2016-06-20,29.040001,29.219999,28.780001,28.799999,25.167170,22100800
2016-06-21,28.969999,29.000000,28.730000,28.770000,25.140957,19098600
2016-06-22,28.870001,29.080000,28.680000,28.719999,25.097261,18273300
2016-06-23,29.030001,29.230000,28.959999,29.219999,25.534193,19415600
2016-06-24,28.160000,28.570000,27.700001,27.750000,24.249617,44408900
2016-06-27,27.480000,27.549999,27.129999,27.309999,23.865120,29973100
2016-06-28,27.549999,27.850000,27.500000,27.790001,24.284575,24646900
2016-06-29,28.129999,28.330000,27.900000,28.260000,24.695288,25593000
2016-06-30,28.379999,28.690001,28.070000,28.690001,25.071043,25184400
2016-07-01,28.780001,28.930000,28.590000,28.799999,25.167170,20901300
2016-07-05,28.230000,28.620001,28.219999,28.330000,24.981989,22116900
2016-07-06,28.450001,28.770000,28.170000,28.719999,25.325897,24844000
2016-07-07,28.719999,28.900000,28.610001,28.740000,25.343534,17394900
2016-07-08,28.910000,29.280001,28.879999,29.260000,25.802084,24647400
2016-07-11,29.340000,29.700001,29.260000,29.430000,25.951992,22045200
2016-07-12,29.719999,29.740000,29.520000,29.610001,26.110725,22157500
2016-07-13,29.719999,29.830000,29.580000,29.750000,26.234175,18038100
2016-07-14,29.840000,29.990000,29.639999,29.760000,26.242992,19332200
2016-07-15,29.930000,29.950001,29.660000,29.820000,26.295900,17800400
2016-07-18,29.750000,30.000000,29.740000,29.910000,26.375267,17484900
2016-07-19,29.910000,30.010000,29.770000,29.920000,26.384085,18516000
2016-07-20,30.040001,30.690001,29.980000,30.629999,27.010174,50168800
2016-07-21,30.639999,30.719999,30.370001,30.580000,26.966084,21582700
2016-07-22,30.700001,30.870001,30.540001,30.709999,27.080721,19399600
2016-07-25,30.670000,30.830000,30.629999,30.790001,27.151268,15174200
2016-07-26,30.799999,31.150000,30.709999,30.879999,27.230631,21328200
2016-07-27,30.950001,30.969999,30.660000,30.760000,27.124813,22723000
2016-07-28,30.650000,30.740000,30.370001,30.520000,26.913176,22470500
2016-07-29,30.600000,30.690001,30.469999,30.530001,26.921995,23807200
2016-08-01,30.700001,30.750000,30.360001,30.730000,27.098358,22438700
2016-08-02,30.820000,30.820000,30.400000,30.620001,27.001358,24485200
2016-08-03,30.510000,30.740000,30.510000,30.719999,27.089540,15962500
2016-08-04,30.780001,30.910000,30.709999,30.799999,27.160088,18586500
2016-08-05,30.900000,31.070000,30.690001,31.040001,27.371725,18873300
2016-08-08,31.000000,31.190001,30.860001,31.010000,27.345268,19019900
2016-08-09,31.110001,31.250000,30.840000,30.940001,27.283541,19159500
2016-08-10,31.010000,31.129999,30.740000,30.850000,27.204174,16684300
2016-08-11,30.950001,31.020000,30.860001,30.950001,27.292360,24020900
2016-08-12,30.920000,30.990000,30.799999,30.870001,27.221809,13430600
2016-08-15,30.980000,31.240000,30.889999,31.190001,27.504000,21944700
2016-08-16,31.219999,31.230000,30.980000,31.120001,27.442268,23399700
2016-08-17,30.969999,30.969999,30.330000,30.719999,27.089540,55071200
2016-08-18,30.410000,30.670000,30.059999,30.480000,26.877905,48710500
2016-08-19,30.370001,30.650000,30.240000,30.520000,26.913176,25131300
2016-08-22,30.440001,30.780001,30.370001,30.629999,27.010174,28680000
2016-08-23,30.830000,31.059999,30.790001,30.980000,27.318817,23493600
2016-08-24,30.980000,31.200001,30.950001,31.059999,27.389360,24474700
2016-08-25,31.059999,31.389999,31.020000,31.290001,27.592176,22917100
2016-08-26,31.340000,31.660000,31.190001,31.350000,27.645088,21106200
2016-08-29,31.430000,31.700001,31.410000,31.580000,27.847904,21101700
2016-08-30,31.610001,31.660000,31.410000,31.540001,27.812632,17794800
2016-08-31,31.450001,31.580000,31.250000,31.440001,27.724453,20418800
2016-09-01,31.420000,31.639999,31.260000,31.580000,27.847904,15980500
2016-09-02,31.650000,31.950001,31.650000,31.830000,28.068363,18156500
2016-09-06,31.930000,31.940001,31.700001,31.870001,28.103634,17656500
2016-09-07,31.790001,31.930000,31.750000,31.790001,28.033085,14050500
2016-09-08,31.719999,31.750000,31.420000,31.469999,27.750902,19913700
2016-09-09,31.139999,31.340000,30.850000,30.850000,27.204174,25450500
2016-09-12,30.610001,31.500000,30.600000,31.440001,27.724453,22612500
2016-09-13,31.260000,31.350000,30.900000,31.059999,27.389360,23617900
2016-09-14,31.010000,31.230000,30.809999,31.000000,27.336451,24262900
2016-09-15,30.629999,31.389999,30.610001,31.309999,27.609814,25554500
2016-09-16,31.120001,31.139999,30.700001,30.840000,27.195353,37416300
2016-09-19,30.850000,31.250000,30.820000,31.020000,27.354086,16833500
2016-09-20,31.080000,31.219999,31.040001,31.100000,27.424635,15878900
2016-09-21,31.110001,31.379999,30.969999,31.360001,27.653906,21169400
2016-09-22,31.500000,31.799999,31.490000,31.660000,27.918455,20261900
2016-09-23,31.709999,31.799999,31.309999,31.340000,27.636267,20442200
2016-09-26,31.100000,31.160000,30.790001,31.070000,27.398174,20361500
2016-09-27,31.090000,31.610001,30.959999,31.480000,27.759726,18045400
2016-09-28,31.440001,31.590000,31.360001,31.500000,27.777363,15841000
2016-09-29,31.510000,31.570000,31.250000,31.389999,27.680361,15417100
2016-09-30,31.610001,31.799999,31.559999,31.719999,27.971363,30380600
2016-10-03,31.309999,31.580000,31.200001,31.500000,28.006926,14070500
2016-10-04,31.459999,31.629999,31.150000,31.350000,27.873558,18460400
2016-10-05,31.410000,31.680000,31.410000,31.590000,28.086943,11808600
2016-10-06,31.570000,31.629999,31.209999,31.480000,27.989143,14077100
2016-10-07,31.480000,31.600000,31.230000,31.469999,27.980249,13073200
2016-10-10,31.540001,31.680000,31.440001,31.469999,27.980249,12759400
2016-10-11,31.520000,31.530001,30.850000,31.040001,27.597937,19412000
2016-10-12,30.530001,30.629999,29.940001,30.340000,26.975557,36899900
2016-10-13,30.090000,30.250000,29.860001,30.170000,26.824409,24286600
2016-10-14,30.350000,30.549999,30.160000,30.180000,26.833302,20545100
2016-10-17,30.129999,30.420000,30.100000,30.219999,26.868862,13957500
2016-10-18,30.690001,30.690001,30.430000,30.440001,27.064470,14444900
2016-10-19,30.440001,30.450001,30.190001,30.350000,26.984449,14830900
2016-10-20,30.280001,30.370001,30.040001,30.160000,26.815519,17315300
2016-10-21,30.010000,30.200001,29.920000,30.150000,26.806633,15140500
2016-10-24,30.340000,30.500000,30.299999,30.459999,27.082253,14115300
2016-10-25,30.500000,30.510000,30.230000,30.340000,26.975557,15257800
2016-10-26,30.590000,30.860001,30.320000,30.549999,27.162273,18008600
2016-10-27,30.600000,30.670000,30.360001,30.379999,27.011124,16926200
2016-10-28,30.360001,30.799999,30.350000,30.590000,27.197836,19946800
2016-10-31,30.340000,30.770000,30.320000,30.680000,27.277857,23225400
2016-11-01,30.850000,30.860001,30.230000,30.480000,27.100037,17542100
2016-11-02,30.430000,30.680000,30.230000,30.389999,27.020014,19174000
2016-11-03,30.500000,30.559999,30.240000,30.320000,26.957773,15937100
2016-11-04,29.980000,30.500000,29.629999,30.190001,26.842194,18524000
2016-11-07,30.709999,31.059999,30.610001,30.940001,27.509024,23061100
2016-11-08,30.940001,31.200001,30.730000,31.000000,27.562372,19399800
2016-11-09,31.040001,31.490000,30.700001,31.360001,27.882450,38564100
2016-11-10,31.410000,31.760000,30.809999,31.000000,27.562372,38345000
2016-11-11,30.930000,31.469999,30.920000,31.360001,27.882450,23150300
2016-11-14,31.430000,31.670000,31.350000,31.370001,27.891344,22917600
2016-11-15,31.270000,31.850000,31.270000,31.700001,28.184746,24160200
2016-11-16,31.620001,31.889999,31.510000,31.570000,28.069162,27097100
2016-11-17,29.910000,30.049999,29.610001,30.049999,26.717716,75252300
2016-11-18,30.110001,30.360001,30.010000,30.180000,26.833302,38748600
2016-11-21,30.299999,30.330000,30.010000,30.049999,26.717716,27481700
2016-11-22,30.080000,30.190001,29.850000,29.889999,26.575457,26769300
2016-11-23,29.830000,29.950001,29.559999,29.709999,26.415419,24496800
2016-11-25,29.600000,30.150000,29.549999,30.090000,26.753281,17678900
2016-11-28,30.080000,30.090000,29.820000,29.920000,26.602135,21468900
2016-11-29,29.940001,30.100000,29.790001,29.830000,26.522112,23553700
2016-11-30,29.760000,29.950001,29.680000,29.820000,26.513222,26224900
2016-12-01,29.840000,29.850000,29.400000,29.450001,26.184252,25996200
2016-12-02,29.309999,29.559999,29.120001,29.250000,26.006432,27069500
2016-12-05,29.330000,29.600000,29.290001,29.530001,26.255381,20865800
2016-12-06,29.420000,29.590000,29.240000,29.330000,26.077559,27352100
2016-12-07,29.480000,30.040001,29.320000,29.950001,26.628805,30180100
2016-12-08,30.110001,30.330000,29.920000,29.950001,26.628805,21369900
2016-12-09,29.980000,30.070000,29.730000,30.059999,26.726608,21362000
2016-12-12,30.080000,30.200001,30.030001,30.170000,26.824409,17287800
2016-12-13,30.299999,30.639999,30.200001,30.590000,27.197836,25052900
2016-12-14,30.600000,31.070000,30.410000,30.459999,27.082253,27556000
2016-12-15,30.590000,30.799999,30.510000,30.629999,27.233398,20914100
2016-12-16,30.700001,30.719999,30.270000,30.590000,27.197836,45875500
2016-12-19,30.650000,30.870001,30.540001,30.750000,27.340096,18178500
2016-12-20,30.830000,30.870001,30.459999,30.559999,27.171164,17475200
2016-12-21,30.690001,30.690001,30.410000,30.420000,27.046686,14488900
2016-12-22,30.400000,30.480000,30.250000,30.459999,27.082253,12935800
2016-12-23,30.540001,30.600000,30.400000,30.530001,27.144491,9167500
2016-12-27,30.639999,30.820000,30.600000,30.680000,27.277857,14175500
2016-12-28,30.700001,30.770000,30.350000,30.420000,27.046686,12022200
2016-12-29,30.370001,30.549999,30.330000,30.459999,27.082253,10995600
2016-12-30,30.559999,30.600000,30.129999,30.219999,26.868862,20190000
2017-01-03,30.370001,30.559999,30.209999,30.540001,27.153379,22370600
2017-01-04,30.240000,30.420000,30.020000,30.100000,26.991968,22281000
2017-01-05,30.100000,30.360001,30.070000,30.170000,27.054739,18372500
2017-01-06,30.170000,30.350000,30.030001,30.230000,27.108545,15923200
2017-01-09,30.219999,30.330000,30.080000,30.180000,27.063707,17177800
2017-01-10,30.190001,30.549999,30.100000,30.379999,27.243055,21046000
2017-01-11,30.330000,30.410000,30.030001,30.150000,27.036808,22291300
2017-01-12,30.150000,30.160000,29.799999,30.040001,26.938164,18611100
2017-01-13,30.100000,30.219999,30.010000,30.070000,26.965063,17136600
2017-01-17,30.000000,30.250000,29.840000,29.990000,26.893322,21983500
2017-01-18,30.120001,30.180000,29.950001,30.030001,26.929197,15724000
2017-01-19,30.010000,30.190001,29.920000,29.980000,26.884357,16866000
2017-01-20,30.120001,30.250000,30.000000,30.100000,26.991968,22754400
2017-01-23,30.139999,30.299999,30.090000,30.270000,27.144419,17155300
2017-01-24,30.340000,30.750000,30.290001,30.600000,27.440340,24934200
2017-01-25,31.040001,31.049999,30.650000,30.700001,27.530016,23630500
2017-01-26,30.760000,30.840000,30.559999,30.740000,27.565884,20116800
2017-01-27,30.760000,30.980000,30.629999,30.980000,27.781105,18461900
2017-01-30,30.940001,31.000000,30.629999,30.830000,27.646587,15481800
2017-01-31,30.680000,30.889999,30.580000,30.719999,27.547951,16603100
2017-02-01,30.850000,30.850000,30.420000,30.500000,27.350666,19504600
2017-02-02,30.690001,31.260000,30.530001,31.180000,27.960451,27456700
2017-02-03,31.270000,31.350000,31.120001,31.320000,28.085993,21288800
2017-02-06,31.290001,31.309999,31.120001,31.299999,28.068056,16774200
2017-02-07,31.379999,31.639999,31.330000,31.450001,28.202572,18420200
2017-02-08,31.459999,31.549999,31.250000,31.270000,28.041159,20434300
2017-02-09,31.350000,31.690001,31.299999,31.500000,28.247410,18706900
2017-02-10,31.480000,31.629999,31.240000,31.510000,28.256376,21557700
2017-02-13,31.670000,32.000000,31.549999,31.969999,28.668879,26518800
2017-02-14,31.900000,32.310001,31.770000,32.310001,28.973772,31463500
2017-02-15,32.349998,32.840000,32.290001,32.820000,29.431110,41169400
2017-02-16,33.259998,33.970001,33.250000,33.599998,30.130571,50143700
2017-02-17,33.520000,33.770000,33.430000,33.740002,30.256109,31841200
2017-02-21,33.689999,34.209999,33.660000,34.130001,30.605841,26992700
2017-02-22,34.040001,34.150002,33.660000,34.090000,30.569971,26632700
2017-02-23,34.279999,34.279999,33.950001,34.040001,30.525127,17450100
2017-02-24,33.980000,34.320000,33.799999,34.320000,30.776217,21137300
2017-02-27,34.209999,34.320000,34.119999,34.259998,30.722422,15625400
2017-02-28,34.160000,34.290001,34.040001,34.180000,30.650681,23093100
2017-03-01,34.279999,34.509998,34.180000,34.439999,30.883829,22754200
2017-03-02,34.410000,34.529999,34.209999,34.389999,30.838991,16137700
2017-03-03,34.419998,34.439999,34.230000,34.290001,30.749319,14175000
2017-03-06,34.040001,34.279999,33.959999,34.189999,30.659651,17605100
2017-03-07,34.000000,34.250000,33.990002,34.200001,30.668615,21033700
2017-03-08,34.180000,34.230000,33.930000,34.020000,30.507206,18686700
2017-03-09,34.040001,34.110001,33.869999,34.070000,30.552042,17490200
2017-03-10,34.240002,34.299999,34.080002,34.259998,30.722422,19038400
2017-03-13,34.220001,34.330002,34.000000,34.099998,30.578939,16164800
2017-03-14,33.939999,34.139999,33.840000,34.119999,30.596870,14578400
2017-03-15,34.070000,34.349998,34.049999,34.240002,30.704485,14961700
2017-03-16,34.250000,34.480000,34.099998,34.230000,30.695518,14521600
2017-03-17,34.349998,34.380001,34.189999,34.230000,30.695518,26787200
2017-03-20,34.200001,34.389999,34.200001,34.279999,30.740351,14974100
2017-03-21,34.450001,34.470001,33.779999,33.880001,30.381660,21406000
2017-03-22,33.779999,34.200001,33.779999,34.099998,30.578939,16646100
2017-03-23,34.080002,34.259998,33.910000,33.959999,30.453398,16709300
2017-03-24,34.070000,34.299999,33.950001,34.080002,30.561005,18125100
2017-03-27,33.820000,34.029999,33.750000,33.990002,30.480299,17740600
2017-03-28,33.900002,34.209999,33.820000,34.020000,30.507206,21179300
2017-03-29,34.000000,34.049999,33.650002,33.740002,30.256109,16504100
2017-03-30,33.799999,33.930000,33.720001,33.740002,30.256109,12801600
2017-03-31,33.720001,33.880001,33.660000,33.799999,30.309921,14038500
2017-04-03,33.700001,33.939999,33.459999,33.580002,30.112637,19367800
2017-04-04,33.250000,33.419998,32.930000,33.410000,30.221184,18602600
2017-04-05,33.490002,33.529999,32.970001,33.000000,29.850309,17572500
2017-04-06,33.000000,33.279999,32.889999,33.080002,29.922682,15316800
2017-04-07,33.099998,33.150002,32.919998,32.959999,29.814133,13942800
2017-04-10,32.959999,33.220001,32.869999,33.009998,29.859360,14824100
2017-04-11,33.040001,33.080002,32.639999,32.919998,29.777948,18945800
2017-04-12,32.860001,32.959999,32.500000,32.619999,29.506578,25455100
2017-04-13,32.709999,32.849998,32.419998,32.419998,29.325666,16234900
2017-04-17,32.480000,32.669998,32.450001,32.610001,29.497540,11961200
2017-04-18,32.560001,32.730000,32.450001,32.669998,29.551809,13349600
2017-04-19,32.799999,32.889999,32.610001,32.650002,29.533720,16373800
2017-04-20,32.790001,32.950001,32.720001,32.830002,29.696543,11927500
2017-04-21,32.939999,32.939999,32.669998,32.820000,29.687492,13877700
2017-04-24,33.240002,33.360001,33.130001,33.279999,30.103588,15400500
2017-04-25,33.389999,33.520000,33.349998,33.419998,30.230225,15058800
2017-04-26,33.580002,33.630001,33.369999,33.400002,30.212135,17949700
2017-04-27,34.009998,34.110001,33.619999,33.750000,30.528727,26639000
2017-04-28,33.880001,34.080002,33.669998,34.070000,30.818188,20461700
2017-05-01,34.110001,34.139999,33.810001,33.970001,30.727730,13577300
2017-05-02,34.060001,34.240002,33.930000,34.240002,30.971956,15983600
2017-05-03,34.160000,34.340000,34.119999,34.250000,30.981009,14432200
2017-05-04,34.330002,34.490002,34.070000,34.180000,30.917688,13638500
2017-05-05,34.250000,34.400002,34.070000,34.389999,31.107641,15091800
2017-05-08,34.459999,34.599998,34.150002,34.290001,31.017189,13232700
2017-05-09,34.139999,34.259998,33.840000,33.900002,30.664412,18855900
2017-05-10,33.900002,33.900002,33.580002,33.740002,30.519680,17481400
2017-05-11,33.720001,33.820000,33.480000,33.630001,30.420181,17515600
2017-05-12,33.599998,33.619999,33.139999,33.450001,30.257362,20194300
2017-05-15,34.000000,34.459999,33.970001,34.230000,30.962912,31531000
2017-05-16,34.240002,34.330002,34.029999,34.299999,31.026236,18950000
2017-05-17,34.200001,34.310001,33.799999,33.820000,30.592041,38787800
2017-05-18,31.100000,31.510000,30.370001,31.379999,28.384932,85500500
2017-05-19,31.740000,31.780001,31.020000,31.209999,28.231159,39859200
2017-05-22,31.150000,31.980000,31.150000,31.590000,28.574892,35085200
2017-05-23,31.830000,31.870001,31.520000,31.760000,28.728664,29827500
2017-05-24,31.930000,31.940001,31.219999,31.490000,28.484436,23446300
2017-05-25,31.549999,31.690001,31.370001,31.440001,28.439207,21586500
2017-05-26,31.510000,31.590000,31.360001,31.500000,28.493481,16403100
2017-05-30,31.400000,31.809999,31.389999,31.680000,28.656301,17108300
2017-05-31,31.780001,31.889999,31.469999,31.530001,28.520618,30196700
2017-06-01,31.520000,31.820000,31.469999,31.820000,28.782940,15525500
2017-06-02,31.930000,32.060001,31.680000,31.980000,28.927668,20085200
2017-06-05,32.049999,32.049999,31.570000,31.760000,28.728664,15976000
2017-06-06,31.750000,31.760000,31.500000,31.559999,28.547752,16186600
2017-06-07,31.610001,31.719999,31.440001,31.610001,28.592983,14948400
2017-06-08,31.530001,31.809999,31.520000,31.610001,28.592983,21828600
2017-06-09,31.639999,31.830000,31.090000,31.370001,28.375889,25376600
2017-06-12,31.340000,31.639999,31.150000,31.250000,28.267342,25784400
2017-06-13,31.299999,31.799999,31.280001,31.700001,28.674389,27781000
2017-06-14,31.870001,31.969999,31.330000,31.600000,28.583937,24940400
2017-06-15,31.250000,31.639999,31.219999,31.580000,28.565845,19328000
2017-06-16,31.610001,31.639999,31.200001,31.629999,28.611073,36367400
2017-06-19,31.770000,32.020000,31.580000,31.990000,28.936716,18459200
2017-06-20,31.940001,32.160000,31.840000,31.850000,28.810080,18190100
2017-06-21,31.730000,31.870001,31.510000,31.840000,28.801029,20386100
2017-06-22,31.910000,32.000000,31.700001,31.850000,28.810080,19436600
2017-06-23,31.850000,32.299999,31.750000,32.090000,29.027170,25792200
2017-06-26,32.220001,32.500000,32.180000,32.240002,29.162849,22175000
2017-06-27,32.090000,32.259998,31.760000,31.760000,28.728664,23224200
2017-06-28,31.780001,32.279999,31.760000,32.080002,29.018126,17732300
2017-06-29,31.790001,32.029999,31.250000,31.410000,28.412069,27664500
2017-06-30,31.790001,31.790001,31.299999,31.299999,28.312569,23604600
2017-07-03,31.090000,31.639999,31.030001,31.330000,28.339708,14112100
2017-07-05,30.850000,31.270000,30.730000,31.110001,28.403618,24270300
2017-07-06,30.990000,31.020000,30.670000,30.719999,28.047543,20789100
2017-07-07,30.760000,31.070000,30.750000,30.900000,28.211885,15860600
2017-07-10,30.879999,31.090000,30.820000,30.980000,28.284927,15528800
2017-07-11,31.049999,31.120001,30.860001,31.090000,28.385359,12806000
2017-07-12,31.250000,31.440001,31.150000,31.160000,28.449266,18586200
2017-07-13,31.260000,31.280001,31.080000,31.270000,28.549700,15934200
2017-07-14,31.370001,31.450001,31.270000,31.420000,28.686647,13573100
2017-07-17,31.500000,31.639999,31.450001,31.500000,28.759689,16427500
2017-07-18,31.410000,31.510000,31.170000,31.510000,28.768820,15530700
2017-07-19,31.510000,32.049999,31.459999,31.900000,29.124889,21567900
2017-07-20,31.910000,32.049999,31.760000,31.860001,29.088373,16389500
2017-07-21,31.860001,32.029999,31.709999,31.840000,29.070112,13973800
2017-07-24,31.860001,31.930000,31.660000,31.860001,29.088373,15504100
2017-07-25,31.900000,32.250000,31.879999,32.119999,29.325752,14990000
2017-07-26,32.119999,32.230000,31.510000,31.660000,28.905769,21941500
2017-07-27,31.730000,31.750000,31.209999,31.570000,28.823599,21437400
2017-07-28,31.450001,31.600000,31.260000,31.520000,28.777950,15771000
2017-07-31,31.540001,31.590000,31.370001,31.450001,28.714039,19256400
2017-08-01,31.590000,31.660000,31.430000,31.650000,28.896639,12962800
2017-08-02,31.570000,31.570000,31.250000,31.520000,28.777950,15845600
2017-08-03,31.590000,31.719999,31.430000,31.559999,28.814468,14420800
2017-08-04,31.670000,31.910000,31.580000,31.799999,29.033587,16929500
2017-08-07,31.790001,31.879999,31.690001,31.840000,29.070112,11877400
2017-08-08,31.750000,32.000000,31.600000,31.670000,28.914902,15375700
2017-08-09,31.549999,31.680000,31.360001,31.620001,28.869249,16131300
2017-08-10,31.559999,31.559999,31.000000,31.000000,28.303186,23517400
2017-08-11,31.230000,31.549999,31.040001,31.469999,28.732300,20756600
2017-08-14,31.690001,31.889999,31.559999,31.840000,29.070112,21761600
2017-08-15,31.850000,32.209999,31.840000,32.090000,29.298365,25251500
2017-08-16,32.099998,32.470001,32.060001,32.340000,29.526615,29052000
2017-08-17,31.490000,31.770000,30.850000,31.040001,28.339710,53288800
2017-08-18,31.000000,31.059999,30.360001,30.370001,27.727995,34802200
2017-08-21,30.370001,30.799999,30.360001,30.680000,28.011024,24198400
2017-08-22,30.850000,31.330000,30.750000,31.270000,28.549700,24747200
2017-08-23,31.209999,31.400000,30.910000,30.920000,28.230145,22436600
2017-08-24,30.950001,31.400000,30.900000,31.240000,28.522308,22576100
2017-08-25,31.389999,31.799999,31.360001,31.440001,28.704910,19558300
2017-08-28,31.600000,31.660000,31.410000,31.540001,28.796211,12958900
2017-08-29,31.260000,31.629999,31.190001,31.480000,28.741428,16362700
2017-08-30,31.469999,32.200001,31.420000,31.990000,29.207062,22988700
2017-08-31,32.099998,32.340000,31.990000,32.209999,29.407927,27800200
2017-09-01,32.220001,32.349998,32.029999,32.299999,29.490091,14686600
2017-09-05,32.150002,32.240002,31.459999,31.620001,28.869249,32475500
2017-09-06,31.750000,31.910000,31.629999,31.870001,29.097500,16962300
2017-09-07,31.959999,31.969999,31.740000,31.760000,28.997070,14751700
2017-09-08,31.680000,31.780001,31.459999,31.480000,28.741428,15339500
2017-09-11,31.709999,32.299999,31.670000,32.189999,29.389666,22440800
2017-09-12,32.299999,32.470001,32.189999,32.410000,29.590525,18923100
2017-09-13,32.340000,32.389999,31.959999,32.180000,29.380533,22705100
2017-09-14,31.910000,32.220001,31.910000,32.189999,29.389666,18194800
2017-09-15,32.200001,32.500000,32.119999,32.439999,29.617912,29336100
2017-09-18,32.430000,32.660000,32.259998,32.520000,29.690952,17290900
2017-09-19,32.459999,32.650002,32.400002,32.490002,29.663565,12927700
2017-09-20,32.549999,32.750000,32.389999,32.599998,29.763996,19865400
2017-09-21,32.720001,32.900002,32.500000,32.700001,29.855295,19870000
2017-09-22,32.660000,33.529999,32.639999,33.369999,30.467012,28234900
2017-09-25,33.310001,33.840000,33.200001,33.720001,30.786560,32396900
2017-09-26,33.759998,34.099998,33.669998,33.759998,30.823076,26138300
2017-09-27,33.779999,33.919998,33.299999,33.480000,30.567442,22594600
2017-09-28,33.220001,33.459999,33.220001,33.349998,30.448753,15496900
2017-09-29,33.310001,33.669998,33.240002,33.630001,30.704393,14802700
2017-10-02,33.610001,33.770000,33.520000,33.750000,30.813953,16555200
2017-10-03,33.720001,33.900002,33.610001,33.849998,30.905256,13346900
2017-10-04,33.529999,33.560001,33.290001,33.439999,30.794741,14652200
2017-10-05,33.580002,33.669998,33.410000,33.590000,30.932886,14524800
2017-10-06,33.650002,33.779999,33.520000,33.750000,31.080223,15464700
2017-10-09,33.770000,33.889999,33.610001,33.759998,31.089430,8728400
2017-10-10,33.880001,33.910000,33.470001,33.549999,30.896042,18011000
2017-10-11,33.380001,33.630001,33.250000,33.590000,30.932886,12561400
2017-10-12,33.259998,33.459999,33.169998,33.259998,30.628983,17905600
2017-10-13,33.400002,33.570000,33.320000,33.470001,30.822374,13578800
2017-10-16,33.599998,33.639999,33.470001,33.540001,30.886833,10509100
2017-10-17,33.590000,33.669998,33.459999,33.599998,30.942087,9303100
2017-10-18,33.720001,33.750000,33.439999,33.549999,30.896042,9971200
2017-10-19,33.509998,33.889999,33.450001,33.750000,31.080223,13203100
2017-10-20,34.020000,34.389999,34.009998,34.250000,31.540674,24361400
2017-10-23,34.450001,34.680000,34.270000,34.349998,31.632761,22632000
2017-10-24,34.400002,34.669998,34.250000,34.580002,31.844564,16280200
2017-10-25,34.730000,34.730000,34.160000,34.299999,31.586714,17400900
2017-10-26,34.410000,34.509998,34.070000,34.270000,31.559090,14616100
2017-10-27,34.150002,34.619999,34.090000,34.430000,31.706434,20356600
2017-10-30,34.130001,34.380001,33.820000,34.040001,31.347292,18345100
2017-10-31,33.980000,34.240002,33.959999,34.150002,31.448587,13935100
2017-11-01,34.290001,34.750000,34.279999,34.619999,31.881405,22051300
2017-11-02,34.549999,34.639999,34.160000,34.209999,31.503830,19827600
2017-11-03,34.279999,34.490002,34.029999,34.470001,31.743271,13414400
2017-11-06,34.369999,34.560001,34.259998,34.410000,31.688019,12786900
2017-11-07,34.320000,34.480000,34.209999,34.400002,31.678806,11332900
2017-11-08,34.310001,34.500000,34.119999,34.500000,31.770895,13061300
2017-11-09,34.290001,34.320000,33.869999,34.049999,31.356491,16785000
2017-11-10,34.060001,34.090000,33.669998,33.990002,31.301237,19319400
2017-11-13,33.860001,34.209999,33.830002,33.950001,31.264404,16441500
2017-11-14,33.860001,34.160000,33.799999,34.040001,31.347292,17468500
2017-11-15,33.970001,34.310001,33.750000,34.110001,31.411749,30829600
2017-11-16,36.040001,36.669998,35.830002,35.880001,33.041729,61177100
2017-11-17,35.900002,36.320000,35.810001,35.900002,33.060154,27988000
2017-11-20,35.930000,36.540001,35.930000,36.500000,33.612682,26897800
2017-11-21,36.750000,36.970001,36.580002,36.650002,33.750820,24146400
2017-11-22,36.700001,36.720001,36.360001,36.450001,33.566643,17226400
2017-11-24,36.410000,36.570000,36.320000,36.490002,33.603481,6155800
2017-11-27,36.509998,37.090000,36.500000,36.869999,33.953415,20942200
2017-11-28,37.000000,37.799999,36.980000,37.730000,34.745392,30966600
2017-11-29,37.750000,38.029999,37.230000,37.480000,34.515167,36788600
2017-11-30,37.619999,37.799999,37.299999,37.299999,34.349400,30749500
2017-12-01,37.090000,37.660000,36.730000,37.599998,34.625671,26920900
2017-12-04,37.810001,37.990002,37.540001,37.720001,34.736176,29414400
2017-12-05,37.740002,37.820000,37.169998,37.310001,34.358616,23288200
2017-12-06,37.369999,37.720001,37.250000,37.410000,34.450699,16581800
2017-12-07,37.259998,37.779999,37.259998,37.400002,34.441494,17092000
2017-12-08,37.590000,37.689999,37.419998,37.610001,34.634880,14044400
2017-12-11,37.590000,38.040001,37.570000,37.959999,34.957195,16749500
2017-12-12,37.790001,38.099998,37.560001,37.910000,34.911148,16658600
2017-12-13,38.090000,38.369999,38.000000,38.150002,35.132168,20199500
2017-12-14,38.200001,38.270000,37.849998,37.900002,34.901939,16738300
2017-12-15,38.009998,38.279999,37.700001,38.189999,35.168999,47167700
2017-12-18,38.480000,38.889999,38.299999,38.480000,35.436054,21591400
2017-12-19,38.660000,38.860001,38.279999,38.299999,35.270294,19695200
2017-12-20,38.490002,38.799999,38.209999,38.740002,35.675495,18939500
2017-12-21,38.880001,38.990002,38.490002,38.529999,35.482101,16387500
2017-12-22,38.520000,38.740002,38.470001,38.549999,35.500523,11441600
2017-12-26,38.549999,38.680000,38.360001,38.480000,35.436054,8186100
2017-12-27,38.540001,38.650002,38.450001,38.560001,35.509731,10543000
2017-12-28,38.730000,38.730000,38.450001,38.590000,35.537357,8807700
2017-12-29,38.410000,38.619999,38.299999,38.299999,35.270294,12583600
2018-01-02,38.669998,38.950001,38.430000,38.860001,35.786003,20135700
2018-01-03,38.720001,39.279999,38.529999,39.169998,36.071476,29536000
2018-01-04,39.049999,39.540001,38.930000,38.990002,36.173531,20731400
2018-01-05,39.549999,39.880001,39.369999,39.529999,36.674522,24588200
2018-01-08,39.520000,39.959999,39.349998,39.939999,37.054905,16582000
2018-01-09,39.790001,39.959999,39.540001,39.689999,36.822964,21449800
2018-01-10,39.650002,40.240002,39.630001,39.910000,37.027073,19473000
2018-01-11,40.139999,40.209999,39.750000,40.099998,37.203346,21685600
2018-01-12,40.220001,40.930000,40.049999,40.869999,37.917721,23770500
2018-01-16,40.900002,41.160000,40.320000,40.540001,37.611568,32845000
2018-01-17,40.840000,41.320000,40.709999,41.200001,38.223892,24427100
2018-01-18,41.240002,41.480000,41.029999,41.299999,38.316666,19610200
2018-01-19,41.279999,41.520000,41.099998,41.290001,38.307388,24582000
2018-01-22,41.200001,41.660000,41.020000,41.660000,38.650661,22995100
2018-01-23,41.540001,42.130001,41.540001,42.099998,39.058880,23984500
2018-01-24,42.200001,42.689999,42.009998,42.169998,39.123821,26696200
2018-01-25,42.270000,42.470001,41.820000,41.900002,38.873325,19207500
2018-01-26,42.150002,42.560001,41.950001,42.560001,39.485653,23380400
2018-01-29,42.299999,42.980000,42.299999,42.849998,39.754700,23625900
2018-01-30,42.689999,42.860001,41.970001,42.250000,39.198044,28993900
2018-01-31,41.980000,42.009998,41.349998,41.540001,38.539330,36512100
2018-02-01,41.090000,42.110001,40.669998,41.700001,38.687778,26148500
2018-02-02,41.500000,41.950001,40.869999,40.930000,37.973396,27224200
2018-02-05,40.869999,41.410000,38.720001,38.779999,35.978699,52399600
2018-02-06,38.330002,40.310001,37.349998,40.169998,37.268295,55171600
2018-02-07,40.310001,41.209999,40.029999,40.340000,37.426010,32690800
2018-02-08,40.439999,40.759998,38.720001,38.770000,35.969418,42982100
2018-02-09,39.000000,39.919998,38.230000,39.529999,36.674522,51304200
2018-02-12,40.520000,40.910000,40.230000,40.599998,37.667229,38210700
2018-02-13,40.500000,41.310001,40.220001,41.230000,38.251724,30999100
2018-02-14,41.040001,42.259998,40.990002,42.090000,39.049603,43835900
2018-02-15,45.070000,45.130001,43.259998,44.080002,40.895851,72267500
2018-02-16,43.889999,45.090000,43.790001,44.330002,41.127796,39267500
2018-02-20,44.000000,44.689999,43.810001,44.060001,40.877296,29006900
2018-02-21,44.110001,44.419998,43.279999,43.310001,40.181473,28499200
2018-02-22,43.490002,43.560001,42.750000,42.939999,39.838200,25887600
2018-02-23,43.369999,44.040001,42.919998,44.000000,40.821629,25781400
2018-02-26,44.299999,45.450001,44.130001,45.360001,42.083385,27771100
2018-02-27,45.410000,45.610001,44.619999,45.040001,41.786507,27419300
2018-02-28,45.270000,45.889999,44.779999,44.779999,41.545288,26885200
2018-03-01,44.680000,45.000000,43.349998,43.799999,40.636074,32154300
2018-03-02,43.290001,44.220001,43.099998,44.060001,40.877296,28848100
2018-03-05,43.919998,44.770000,43.700001,44.520000,41.304066,22101700
2018-03-06,44.650002,44.790001,44.139999,44.290001,41.090683,21930000
2018-03-07,44.029999,44.389999,43.799999,44.200001,41.007183,22034400
2018-03-08,44.250000,44.410000,43.939999,44.340000,41.137066,20285600
2018-03-09,44.619999,45.540001,44.610001,45.369999,42.092667,22230900
2018-03-12,45.529999,45.869999,45.400002,45.549999,42.259666,18299800
2018-03-13,45.779999,46.160000,44.919998,45.160000,41.897835,23411200
2018-03-14,45.340000,45.759998,45.090000,45.279999,42.009171,21141100
2018-03-15,45.299999,45.740002,45.119999,45.330002,42.055565,23520400
2018-03-16,45.330002,45.599998,44.970001,45.009998,41.758671,56129000
2018-03-19,44.590000,44.820000,43.900002,44.270000,41.072128,26734100
2018-03-20,44.490002,44.639999,44.180000,44.369999,41.164906,22809700
2018-03-21,44.240002,44.900002,44.130001,44.310001,41.109238,22528200
2018-03-22,43.759998,44.020000,43.020000,43.070000,39.958813,29520800
2018-03-23,43.709999,43.840000,42.419998,42.419998,39.355762,31759200
2018-03-26,43.250000,44.160000,42.830002,44.060001,40.877296,29731900
2018-03-27,44.490002,44.520000,42.240002,42.680000,39.596977,30942000
2018-03-28,42.509998,42.840000,41.619999,41.660000,38.650661,36696800
2018-03-29,41.939999,42.930000,41.580002,42.889999,39.791805,55021200
2018-04-02,42.520000,42.630001,40.529999,41.009998,38.047611,36791800
2018-04-03,41.340000,41.500000,40.720001,41.380001,38.390892,28003900
2018-04-04,40.389999,41.549999,40.189999,41.200001,38.531170,30117600
2018-04-05,41.500000,42.020000,41.380001,41.820000,39.111008,29331600
2018-04-06,41.400002,41.680000,40.450001,40.730000,38.091618,32208700
2018-04-09,40.950001,42.060001,40.900002,41.169998,38.503117,25725800
2018-04-10,42.099998,42.709999,41.750000,42.509998,39.756313,22724400
2018-04-11,42.419998,42.900002,42.259998,42.430000,39.681492,21693000
2018-04-12,42.779999,43.639999,42.730000,43.340000,40.532547,22297000
2018-04-13,43.549999,43.740002,42.639999,43.000000,40.214569,18272300
2018-04-16,43.119999,43.639999,43.029999,43.299999,40.495136,15807900
2018-04-17,43.849998,44.750000,43.709999,44.590000,41.701572,21474600
2018-04-18,44.610001,44.919998,44.299999,44.630001,41.738983,17605300
2018-04-19,44.419998,44.950001,44.380001,44.560001,41.673527,21472300
2018-04-20,44.500000,44.750000,43.619999,44.090000,41.233967,23539200
2018-04-23,44.259998,44.480000,43.869999,44.250000,41.383598,20716800
2018-04-24,44.430000,44.910000,43.330002,43.740002,40.906635,21421500
2018-04-25,43.799999,43.990002,42.750000,43.709999,40.878578,21706000
2018-04-26,43.980000,44.490002,43.439999,44.209999,41.346191,20549300
2018-04-27,44.689999,45.340000,44.360001,44.709999,41.813801,20077400
2018-04-30,44.919998,45.180000,44.279999,44.290001,41.421009,19958500
2018-05-01,43.910000,44.950001,43.830002,44.830002,41.926025,16865500
2018-05-02,44.910000,45.049999,43.799999,43.860001,41.018864,23601600
2018-05-03,44.009998,44.810001,43.439999,44.439999,41.561291,23750200
2018-05-04,44.009998,45.500000,43.900002,45.299999,42.365582,19504100
2018-05-07,45.360001,46.000000,45.299999,45.730000,42.767727,17822400
2018-05-08,45.820000,45.869999,45.380001,45.709999,42.749023,20285300
2018-05-09,45.900002,46.099998,45.189999,46.040001,43.057652,20438300
2018-05-10,46.000000,46.369999,45.669998,46.299999,43.300812,18469400
2018-05-11,46.090000,46.270000,45.779999,45.930000,42.954784,17551500
2018-05-14,45.750000,46.230000,45.669998,45.700001,42.739670,22037700
2018-05-15,45.209999,45.549999,44.930000,45.480000,42.533928,24753600
2018-05-16,45.360001,45.549999,45.009998,45.160000,42.234650,31253700
2018-05-17,43.130001,44.160000,43.020000,43.459999,40.644772,48210400
2018-05-18,43.459999,43.570000,43.110001,43.209999,40.410973,24456000
2018-05-21,43.490002,43.939999,43.419998,43.750000,40.915985,21785900
2018-05-22,43.790001,43.910000,43.480000,43.650002,40.822468,16381800
2018-05-23,43.400002,43.700001,42.889999,43.680000,40.850521,20638800
2018-05-24,43.599998,43.970001,43.009998,43.570000,40.747646,18377500
2018-05-25,43.459999,43.619999,43.209999,43.259998,40.457726,15362000
2018-05-29,42.759998,43.160000,42.520000,42.970001,40.186512,25197400
2018-05-30,43.080002,43.340000,42.830002,42.849998,40.074291,22498800
2018-05-31,42.860001,43.130001,42.610001,42.709999,39.943352,31439600
2018-06-01,42.910000,43.689999,42.880001,43.660000,40.831818,18352700
2018-06-04,43.500000,43.830002,43.209999,43.580002,40.757004,18087700
2018-06-05,43.740002,43.750000,43.389999,43.669998,40.841167,16728800
2018-06-06,43.759998,44.310001,43.660000,44.259998,41.392948,17730200
2018-06-07,44.240002,44.389999,43.349998,43.650002,40.822468,19722000
2018-06-08,43.520000,43.730000,43.310001,43.480000,40.663471,18812400
2018-06-11,43.619999,43.919998,43.439999,43.689999,40.859875,15069000
2018-06-12,43.680000,43.950001,43.470001,43.939999,41.093678,17564900
2018-06-13,44.020000,44.529999,43.840000,44.009998,41.159149,24383200
2018-06-14,44.230000,44.810001,44.049999,44.689999,41.795097,24020500
2018-06-15,44.360001,44.529999,43.590000,44.250000,41.383598,49379800
2018-06-18,43.869999,44.419998,43.389999,44.209999,41.346191,17625400
2018-06-19,43.619999,44.020000,43.439999,43.820000,40.981453,22199200
2018-06-20,43.950001,43.990002,43.700001,43.740002,40.906635,21276500
2018-06-21,43.689999,43.779999,43.060001,43.160000,40.364208,20924400
2018-06-22,43.340000,43.450001,42.889999,43.200001,40.401615,27460000
2018-06-25,42.689999,42.820000,41.810001,42.290001,39.550568,28626700
2018-06-26,42.480000,43.139999,42.389999,42.549999,39.793716,22171200
2018-06-27,42.730000,43.150002,42.279999,42.330002,39.587982,20794800
2018-06-28,42.330002,43.189999,42.279999,42.939999,40.158451,22197700
2018-06-29,43.049999,43.500000,42.970001,43.029999,40.242622,20522900
2018-07-02,42.560001,42.830002,42.200001,42.810001,40.036884,21810900
2018-07-03,42.939999,43.230000,42.619999,42.669998,39.905952,13474700
2018-07-05,42.560001,42.639999,41.959999,42.560001,40.113304,18118700
2018-07-06,42.389999,42.880001,42.310001,42.709999,40.254673,20258300
2018-07-09,42.750000,42.779999,42.360001,42.669998,40.216972,23210000
2018-07-10,42.869999,43.040001,42.709999,42.860001,40.396053,20224600
2018-07-11,42.560001,42.759998,42.439999,42.570000,40.122726,17721600
2018-07-12,42.759998,43.630001,42.750000,43.580002,41.074661,17999500
2018-07-13,43.520000,43.779999,40.939999,41.779999,39.378139,50831300
2018-07-16,42.049999,42.939999,42.000000,42.500000,40.056755,24468000
2018-07-17,42.209999,42.509998,42.139999,42.340000,39.905952,21188400
2018-07-18,42.240002,42.470001,42.150002,42.209999,39.783424,20364000
2018-07-19,42.799999,43.009998,42.220001,42.400002,39.962502,24498800
2018-07-20,42.259998,42.369999,41.860001,42.009998,39.594917,20732100
2018-07-23,41.919998,42.119999,41.439999,42.060001,39.642040,15656500
2018-07-24,42.220001,42.880001,42.070000,42.389999,39.953075,17493900
2018-07-25,42.360001,43.220001,42.290001,43.160000,40.678806,20658300
2018-07-26,43.580002,43.830002,43.220001,43.529999,41.027534,23518700
2018-07-27,43.259998,43.619999,42.419998,42.570000,40.122726,22050900
2018-07-30,42.459999,42.610001,42.080002,42.169998,39.745720,15300400
2018-07-31,42.240002,42.619999,41.919998,42.290001,39.858826,20900300
2018-08-01,41.990002,42.340000,41.330002,41.860001,39.453545,21650000
2018-08-02,41.389999,42.599998,41.200001,42.529999,40.085022,18033200
2018-08-03,42.709999,42.880001,42.459999,42.830002,40.367775,13394300
2018-08-06,42.730000,43.410000,42.660000,43.299999,40.810760,14345800
2018-08-07,43.299999,43.639999,43.240002,43.580002,41.074661,18040500
2018-08-08,43.639999,43.959999,43.439999,43.840000,41.319721,13917100
2018-08-09,43.889999,44.110001,43.700001,43.779999,41.263165,14098900
2018-08-10,43.689999,43.950001,43.580002,43.779999,41.263165,14322100
2018-08-13,44.080002,44.389999,43.700001,43.750000,41.234894,18113200
2018-08-14,43.840000,44.279999,43.580002,44.000000,41.470520,15981300
2018-08-15,43.660000,44.500000,43.009998,43.860001,41.338570,27902200
2018-08-16,45.770000,46.090000,45.080002,45.160000,42.563831,48648500
2018-08-17,45.099998,46.080002,44.919998,45.869999,43.233009,23153900
2018-08-20,45.990002,46.330002,45.779999,46.220001,43.562893,19288500
2018-08-21,46.250000,46.430000,45.720001,45.779999,43.148182,18617300
2018-08-22,45.950001,46.160000,45.720001,45.990002,43.346115,13202900
2018-08-23,45.880001,46.250000,45.849998,46.020000,43.374397,15379000
2018-08-24,46.200001,46.439999,46.070000,46.320000,43.657143,15575200
2018-08-27,46.500000,46.860001,46.340000,46.590000,43.911625,17209900
2018-08-28,46.779999,47.270000,46.619999,46.950001,44.250931,19147300
2018-08-29,47.070000,47.619999,46.900002,47.480000,44.750458,20220600
2018-08-30,47.310001,47.540001,46.970001,47.150002,44.439434,16238500
2018-08-31,46.910000,47.830002,46.799999,47.770000,45.023788,24904200
2018-09-04,47.840000,48.060001,47.509998,47.730000,44.986080,19122200
2018-09-05,47.560001,47.650002,46.759998,47.270000,44.552528,20818100
2018-09-06,47.439999,47.900002,47.070000,47.279999,44.561947,16537600
2018-09-07,47.009998,47.490002,46.880001,47.049999,44.345181,17229700
2018-09-10,47.299999,47.459999,46.779999,47.070000,44.364033,16597200
2018-09-11,46.910000,47.169998,46.439999,47.029999,44.326324,17291500
2018-09-12,46.860001,47.009998,46.439999,46.889999,44.194382,16649400
2018-09-13,46.840000,47.400002,46.799999,47.240002,44.524265,17972100
2018-09-14,47.270000,47.490002,47.099998,47.400002,44.675060,13937000
2018-09-17,47.230000,47.580002,47.070000,47.110001,44.401730,14430200
2018-09-18,47.070000,47.650002,47.070000,47.459999,44.731609,16469600
2018-09-19,47.419998,47.619999,47.119999,47.279999,44.561947,12721900
2018-09-20,47.410000,47.810001,47.160000,47.730000,44.986080,17007800
2018-09-21,47.930000,48.639999,47.820000,48.560001,45.768375,59664600
2018-09-24,48.209999,48.619999,48.189999,48.439999,45.655270,21819300
2018-09-25,48.570000,48.880001,48.430000,48.470001,45.683540,15810800
2018-09-26,48.740002,49.060001,48.270000,48.410000,45.626995,20080100
2018-09-27,48.330002,48.759998,48.209999,48.330002,45.551594,15910100
2018-09-28,48.270000,48.799999,48.060001,48.650002,45.853203,15474300
2018-10-01,49.000000,49.139999,48.669998,48.869999,46.060547,13669500
2018-10-02,48.750000,49.139999,48.669998,49.009998,46.192493,15671600
2018-10-03,49.259998,49.470001,49.070000,49.139999,46.315029,16737500
2018-10-04,48.630001,48.770000,48.040001,48.380001,45.907009,22110900
2018-10-05,48.400002,48.849998,47.610001,48.130001,45.669792,19103300
2018-10-08,47.919998,48.500000,47.150002,47.520000,45.090965,23791400
2018-10-09,47.529999,48.029999,47.279999,47.490002,45.062504,17008400
2018-10-10,47.439999,47.509998,45.540001,45.630001,43.297577,33055800
2018-10-11,45.459999,45.599998,43.919998,44.119999,41.864765,36496300
2018-10-12,44.930000,45.849998,44.459999,45.709999,43.373489,35424000
2018-10-15,45.520000,45.720001,44.669998,44.669998,42.386650,26160500
2018-10-16,45.290001,45.939999,44.849998,45.820000,43.477867,22669400
2018-10-17,45.889999,46.230000,45.220001,45.939999,43.591728,17803400
2018-10-18,46.299999,46.490002,45.150002,45.459999,43.136265,19044600
2018-10-19,45.400002,46.200001,45.130001,45.340000,43.022408,21356300
2018-10-22,45.770000,46.279999,45.410000,45.759998,43.420925,19195400
2018-10-23,45.150002,45.770000,44.439999,45.419998,43.098309,21836200
2018-10-24,45.490002,45.680000,43.959999,44.070000,41.817318,29588800
2018-10-25,44.619999,45.810001,44.209999,45.470001,43.145760,27054500
2018-10-26,44.570000,45.110001,43.779999,44.250000,41.988117,31806600
2018-10-29,44.889999,45.049999,42.939999,43.840000,41.599079,28214200
2018-10-30,43.919998,44.700001,43.750000,44.580002,42.301258,25924600
2018-10-31,45.049999,46.299999,44.889999,45.750000,43.411446,26023700
2018-11-01,45.669998,45.880001,45.099998,45.650002,43.316555,24662100
2018-11-02,45.720001,46.090000,44.980000,45.480000,43.155247,25581300
2018-11-05,45.740002,46.439999,45.349998,46.139999,43.781513,17525200
2018-11-06,46.040001,46.619999,46.000000,46.500000,44.123112,15446700
2018-11-07,46.980000,47.930000,46.750000,47.900002,45.451550,19990400
2018-11-08,47.869999,48.439999,47.869999,48.439999,45.963943,21002000
2018-11-09,48.080002,48.250000,46.700001,47.110001,44.701927,22015400
2018-11-12,47.139999,47.250000,45.540001,45.619999,43.288090,25913500
2018-11-13,45.700001,46.060001,45.029999,45.119999,42.813644,26196700
2018-11-14,45.459999,45.639999,44.080002,44.330002,42.064030,36613500
2018-11-15,46.799999,47.099998,45.150002,46.770000,44.379311,45983300
2018-11-16,46.459999,47.040001,46.130001,46.349998,43.980774,31327400
2018-11-19,46.349998,46.580002,45.250000,45.750000,43.411446,28370400
2018-11-20,44.919998,45.290001,44.139999,44.490002,42.215851,28430600
2018-11-21,44.950001,45.180000,44.400002,44.889999,42.595409,20117400
2018-11-23,44.450001,45.119999,44.389999,44.540001,42.263290,9372900
2018-11-26,45.139999,45.639999,45.090000,45.570000,43.240646,18275900
2018-11-27,45.450001,46.389999,45.209999,46.119999,43.762527,21472700
2018-11-28,46.299999,47.480000,46.119999,47.290001,44.872730,24293800
2018-11-29,46.900002,47.759998,46.900002,47.340000,44.920170,22650800
2018-11-30,47.270000,47.910000,46.919998,47.869999,45.423073,41619100
2018-12-03,48.320000,48.790001,48.080002,48.740002,46.248608,24690100
2018-12-04,48.700001,49.139999,47.250000,47.349998,44.929653,30802700
2018-12-06,46.990002,48.459999,46.470001,48.389999,45.916500,40133000
2018-12-07,48.160000,48.490002,46.360001,46.439999,44.066166,38298000
2018-12-10,46.299999,47.130001,45.820000,46.860001,44.464710,28682000
2018-12-11,47.860001,47.900002,46.709999,47.090000,44.682949,26048500
2018-12-12,47.919998,48.200001,47.360001,47.419998,44.996075,23157200
2018-12-13,47.680000,47.970001,47.130001,47.470001,45.043526,20051700
2018-12-14,46.369999,46.619999,45.639999,45.820000,43.477867,27364500
2018-12-17,45.820000,45.990002,43.910000,44.200001,41.940674,36610300
2018-12-18,44.549999,44.610001,43.730000,44.060001,41.807835,30513800
2018-12-19,43.889999,44.919998,42.570000,43.139999,40.934856,34820100
2018-12-20,42.990002,43.230000,41.869999,42.490002,40.318085,38810900
2018-12-21,42.910000,43.459999,41.740002,41.849998,39.710789,77915100
2018-12-24,41.700001,41.810001,40.250000,40.279999,38.221046,24069400
2018-12-26,40.680000,42.500000,40.400002,42.470001,40.299107,33335900
2018-12-27,41.889999,42.930000,41.150002,42.910000,40.716618,28404100
2018-12-28,43.169998,43.529999,42.459999,42.770000,40.583778,22447300
2018-12-31,43.189999,43.549999,42.889999,43.330002,41.115143,20581200
2019-01-02,42.279999,43.200001,42.209999,42.950001,40.754570,23833500
2019-01-03,42.299999,42.410000,40.959999,41.070000,39.272411,29606700
2019-01-04,41.849998,43.000000,41.529999,42.919998,41.041435,27515000
2019-01-07,42.860001,43.650002,42.759998,43.209999,41.318741,19488100
2019-01-08,43.570000,43.939999,43.099998,43.560001,41.653427,22071400
2019-01-09,43.869999,43.869999,43.169998,43.320000,41.423927,22640000
2019-01-10,43.110001,43.290001,42.580002,43.240002,41.347439,23277600
2019-01-11,43.110001,43.540001,42.889999,43.490002,41.586487,17378400
2019-01-14,43.080002,43.389999,43.000000,43.209999,41.318741,16243600
2019-01-15,43.330002,44.040001,43.150002,44.020000,42.093292,17744100
2019-01-16,44.119999,44.240002,43.759998,43.959999,42.035915,17262500
2019-01-17,43.869999,44.529999,43.799999,44.209999,42.274971,18826200
2019-01-18,44.480000,45.349998,44.310001,45.029999,43.059082,24416500
2019-01-22,44.880001,45.240002,44.380001,44.779999,42.820026,21338400
2019-01-23,45.139999,45.880001,45.020000,45.459999,43.470257,24770400
2019-01-24,45.630001,45.750000,45.230000,45.610001,43.613701,17360600
2019-01-25,46.119999,46.660000,45.950001,46.130001,44.110939,24196600
2019-01-28,45.730000,45.770000,45.230000,45.750000,43.747570,18296700
2019-01-29,45.810001,46.049999,45.650002,45.959999,43.948380,14470100
2019-01-30,45.939999,46.930000,45.919998,46.709999,44.665554,18329300
2019-01-31,46.720001,47.380001,46.520000,47.290001,45.220169,23693600
2019-02-01,47.369999,47.560001,47.049999,47.340000,45.267979,16266500
2019-02-04,47.220001,47.470001,47.119999,47.349998,45.277538,15743100
2019-02-05,47.419998,47.459999,47.080002,47.259998,45.191475,16946300
2019-02-06,47.119999,47.590000,46.950001,47.480000,45.401855,18160500
2019-02-07,47.189999,47.320000,46.490002,46.700001,44.655994,20331200
2019-02-08,46.400002,47.200001,46.299999,47.189999,45.124542,18407100
2019-02-11,47.340000,47.709999,47.130001,47.580002,45.497478,19363600
2019-02-12,47.270000,48.150002,47.160000,47.889999,45.793907,23909200
2019-02-13,47.860001,47.950001,47.119999,47.500000,45.420979,28325600
2019-02-14,48.849998,49.680000,48.340000,48.400002,46.281582,47598600
2019-02-15,48.830002,49.590000,48.439999,49.430000,47.266502,30189600
2019-02-19,49.200001,49.930000,49.200001,49.650002,47.476871,20204500
2019-02-20,49.700001,49.799999,49.349998,49.630001,47.457748,17550900
2019-02-21,49.540001,49.720001,49.200001,49.410000,47.247379,17120600
2019-02-22,49.700001,50.220001,49.580002,50.110001,47.916740,22008100
2019-02-25,50.340000,51.000000,50.340000,50.790001,48.566978,24264300
2019-02-26,50.509998,51.410000,50.480000,51.180000,48.939903,19382500
2019-02-27,51.209999,51.650002,50.889999,51.590000,49.331959,19940900
2019-02-28,51.549999,51.959999,51.349998,51.770000,49.504086,30708500
2019-03-01,52.000000,52.090000,51.270000,51.410000,49.159840,23683700
2019-03-04,51.650002,51.919998,50.630001,51.160000,48.920780,18725900
2019-03-05,51.119999,51.509998,50.970001,51.299999,49.054653,14994200
2019-03-06,51.369999,51.790001,50.919998,51.669998,49.408455,19686900
2019-03-07,51.549999,51.970001,51.209999,51.290001,49.045090,22209200
2019-03-08,50.720001,51.130001,50.509998,51.070000,48.834721,18182200
2019-03-11,51.139999,52.090000,51.099998,51.919998,49.647514,17859300
2019-03-12,52.009998,52.279999,51.680000,52.150002,49.867455,19485300
2019-03-13,52.410000,52.860001,52.139999,52.590000,50.288197,20568000
2019-03-14,52.630001,52.959999,52.509998,52.740002,50.431625,19215900
2019-03-15,52.939999,53.619999,52.930000,53.200001,50.871498,43670700
2019-03-18,53.270000,53.939999,53.090000,53.509998,51.167923,19073800
2019-03-19,53.790001,54.000000,53.139999,53.310001,50.976681,20596400
2019-03-20,53.160000,53.869999,52.860001,53.259998,50.928864,21140800
2019-03-21,53.080002,54.230000,53.040001,53.939999,51.579102,20082700
2019-03-22,53.910000,54.139999,52.700001,52.740002,50.431625,23938500
2019-03-25,52.700001,52.930000,52.250000,52.730000,50.422066,18774900
2019-03-26,53.189999,53.490002,53.000000,53.230000,50.900181,17742700
2019-03-27,53.299999,53.660000,52.740002,53.139999,50.814121,20447500
2019-03-28,53.189999,53.689999,53.020000,53.360001,51.024490,13095000
2019-03-29,53.700001,54.000000,53.360001,53.990002,51.626919,19582300
2019-04-01,54.480000,55.020000,54.389999,54.980000,52.573586,19741700
2019-04-02,55.000000,55.410000,54.970001,55.290001,52.870018,17264000
2019-04-03,55.459999,55.799999,55.070000,55.630001,53.195137,21110400
2019-04-04,55.369999,55.680000,54.860001,55.139999,53.060417,16412100
2019-04-05,55.250000,55.610001,55.130001,55.209999,53.127773,13817500
2019-04-08,55.200001,55.560001,54.790001,55.490002,53.397217,13862800
2019-04-09,55.080002,55.419998,54.860001,55.180000,53.098907,15508400
2019-04-10,55.110001,55.840000,55.110001,55.820000,53.714767,13460200
2019-04-11,55.930000,55.950001,55.310001,55.599998,53.503059,13186000
2019-04-12,55.930000,56.360001,55.790001,56.290001,54.167042,14331700
2019-04-15,56.400002,56.610001,56.240002,56.560001,54.426857,12198400
2019-04-16,56.619999,57.529999,56.610001,56.950001,54.802151,19718300
2019-04-17,57.180000,57.320000,56.290001,56.310001,54.186291,26093600
2019-04-18,56.630001,56.700001,56.110001,56.400002,54.272892,18332000
2019-04-22,56.160000,56.599998,56.099998,56.340000,54.215160,11951500
2019-04-23,56.430000,56.700001,56.200001,56.689999,54.551960,18796600
2019-04-24,56.639999,57.150002,56.580002,56.880001,54.734787,13212000
2019-04-25,56.459999,56.779999,56.009998,56.330002,54.205536,15526900
2019-04-26,56.020000,56.369999,55.680000,55.880001,53.772507,18010900
2019-04-29,55.669998,56.220001,55.549999,56.130001,54.013077,16259500
2019-04-30,56.000000,56.119999,55.529999,55.950001,53.839867,20846000
2019-05-01,56.000000,56.349998,55.509998,55.580002,53.483818,17648500
2019-05-02,55.480000,55.889999,54.820000,54.939999,52.867958,24220600
2019-05-03,54.639999,54.990002,54.180000,54.939999,52.867958,26887100
2019-05-06,53.860001,54.759998,53.560001,54.590000,52.531158,17025900
2019-05-07,53.860001,54.240002,52.939999,53.450001,51.434155,25289700
2019-05-08,53.169998,53.939999,53.130001,53.470001,51.453400,21525100
2019-05-09,52.820000,53.209999,52.230000,52.919998,50.924137,24322800
2019-05-10,52.610001,53.549999,51.950001,53.360001,51.347546,21795900
2019-05-13,51.830002,52.259998,51.060001,51.299999,49.365238,28869900
2019-05-14,51.450001,52.439999,51.380001,52.020000,50.058083,25478300
2019-05-15,51.759998,52.709999,51.689999,52.439999,50.462242,30577200
2019-05-16,54.270000,56.400002,54.119999,55.930000,53.820621,46057800
2019-05-17,55.779999,56.830002,55.520000,56.349998,54.224777,27299300
2019-05-20,55.799999,56.389999,55.549999,56.009998,53.897602,21004100
2019-05-21,56.680000,56.750000,56.130001,56.520000,54.388367,18562300
2019-05-22,56.220001,56.299999,55.669998,55.689999,53.589672,19479200
2019-05-23,54.910000,55.009998,53.939999,54.189999,52.146240,22734200
2019-05-24,54.570000,54.669998,54.060001,54.369999,52.319454,13057600
2019-05-28,54.740002,55.029999,53.820000,53.930000,51.896049,29769200
2019-05-29,53.549999,53.549999,52.860001,53.180000,51.174332,19762100
2019-05-30,53.439999,53.779999,53.340000,53.570000,51.549625,12954300
2019-05-31,52.790001,52.880001,52.009998,52.029999,50.067703,20480400
2019-06-03,52.049999,52.570000,51.490002,51.779999,49.827133,22380500
2019-06-04,52.480000,53.639999,52.410000,53.230000,51.222450,21689300
2019-06-05,53.849998,54.790001,53.750000,54.750000,52.685120,22521900
2019-06-06,54.889999,55.299999,54.209999,55.099998,53.021919,15927300
2019-06-07,55.410000,56.299999,55.029999,55.930000,53.820621,17394900
2019-06-10,56.139999,56.650002,55.959999,56.419998,54.292133,16871000
2019-06-11,56.740002,57.560001,56.730000,57.110001,54.956116,26723700
2019-06-12,56.049999,56.590000,55.650002,55.860001,53.753262,23168000
2019-06-13,55.919998,56.270000,55.779999,56.169998,54.051567,15785300
2019-06-14,55.990002,56.020000,54.660000,54.750000,52.685120,22530500
2019-06-17,54.990002,55.470001,54.860001,55.400002,53.310612,20392600
2019-06-18,56.070000,56.650002,55.750000,56.049999,53.936092,21173200
2019-06-19,56.040001,56.369999,55.770000,56.130001,54.013077,21096300
2019-06-20,57.000000,57.540001,56.680000,57.410000,55.244804,20969800
2019-06-21,57.410000,58.150002,56.980000,57.029999,54.879131,57588800
2019-06-24,57.250000,57.290001,56.689999,57.180000,55.023479,17794100
2019-06-25,57.060001,57.200001,56.009998,56.080002,53.964962,25520600
2019-06-26,56.540001,57.049999,56.360001,56.599998,54.465351,19286100
2019-06-27,56.939999,57.250000,55.470001,55.730000,53.628162,23959900
2019-06-28,55.910000,55.980000,54.029999,54.730000,52.665878,103123400
2019-07-01,55.259998,55.349998,54.230000,54.740002,52.675499,28484000
2019-07-02,54.830002,55.919998,54.779999,55.810001,53.705147,20307100
2019-07-03,55.770000,56.540001,55.540001,56.480000,54.692871,13866800
2019-07-05,56.000000,56.730000,55.709999,56.599998,54.809071,14273900
2019-07-08,56.250000,56.480000,55.959999,56.189999,54.412045,15835100
2019-07-09,56.369999,56.689999,56.040001,56.340000,54.557301,19564000
2019-07-10,56.689999,57.650002,56.599998,57.130001,55.322308,19362600
2019-07-11,57.369999,57.619999,56.919998,57.299999,55.486927,15994600
2019-07-12,57.580002,57.990002,57.570000,57.950001,56.116356,13660400
2019-07-15,58.000000,58.230000,57.869999,58.049999,56.213196,8809700
2019-07-16,58.130001,58.259998,57.459999,57.619999,55.796799,11501100
2019-07-17,57.570000,57.790001,57.189999,57.209999,55.399769,9266900
2019-07-18,57.049999,57.790001,56.900002,57.740002,55.913006,10292900
2019-07-19,57.810001,58.070000,57.320000,57.360001,55.545029,13882400
2019-07-22,57.459999,58.009998,57.369999,57.730000,55.903320,10485600
2019-07-23,58.060001,58.099998,57.480000,57.709999,55.883953,12692200
2019-07-24,57.580002,57.680000,57.110001,57.230000,55.419140,18177000
2019-07-25,57.360001,57.500000,56.369999,56.619999,54.828442,15127200
2019-07-26,56.680000,56.840000,56.369999,56.529999,54.741291,15243000
2019-07-29,56.689999,57.150002,56.540001,56.930000,55.128632,12051100
2019-07-30,56.849998,56.900002,56.349998,56.470001,54.683186,9623400
2019-07-31,56.330002,56.830002,54.900002,55.400002,53.647049,17441200
2019-08-01,55.840000,56.889999,55.160000,55.389999,53.637363,19020600
2019-08-02,54.220001,54.320000,52.580002,53.250000,51.565075,29021900
2019-08-05,52.389999,52.540001,50.939999,51.369999,49.744560,29931800
2019-08-06,51.950001,52.730000,51.599998,52.599998,50.935642,20708400
2019-08-07,51.830002,52.490002,51.209999,52.340000,50.683868,24128600
2019-08-08,52.790001,53.360001,52.590000,53.160000,51.477924,26093500
2019-08-09,52.779999,52.869999,52.040001,52.430000,50.771023,17425000
2019-08-12,52.270000,52.360001,51.340000,51.540001,49.909184,16388300
2019-08-13,51.470001,53.070000,51.200001,52.720001,51.051846,21499500
2019-08-14,52.119999,52.119999,50.130001,50.610001,49.008610,28688100
2019-08-15,47.360001,47.939999,46.000000,46.250000,44.786568,61129100
2019-08-16,46.419998,47.360001,46.400002,46.959999,45.474102,24471800
2019-08-19,47.900002,48.599998,47.490002,48.500000,46.965378,26384800
2019-08-20,48.540001,48.590000,47.919998,47.930000,46.413406,18201600
2019-08-21,48.500000,48.930000,48.360001,48.770000,47.226830,18365400
2019-08-22,49.240002,49.330002,47.939999,48.180000,46.655502,21515100
2019-08-23,47.900002,48.520000,46.430000,46.610001,45.135174,25871100
2019-08-26,47.049999,47.270000,46.669998,47.099998,45.609673,14820100
2019-08-27,47.540001,47.650002,46.689999,46.790001,45.309483,20859000
2019-08-28,46.529999,46.959999,46.240002,46.869999,45.386951,11187600
2019-08-29,47.590000,47.910000,47.110001,47.270000,45.774292,14733400
2019-08-30,47.520000,47.570000,46.549999,46.810001,45.328850,19248400
2019-09-03,46.630001,46.970001,46.200001,46.500000,45.028656,17009400
2019-09-04,47.020000,47.410000,46.889999,47.320000,45.822712,13691300
2019-09-05,48.020000,48.709999,47.779999,48.419998,46.887905,18434200
2019-09-06,48.650002,48.990002,48.270000,48.840000,47.294613,17939100
2019-09-09,48.970001,49.009998,48.459999,48.580002,47.042843,21175100
2019-09-10,48.570000,49.349998,47.950001,49.209999,47.652908,16119200
2019-09-11,49.950001,50.070000,49.330002,50.029999,48.446960,18656000
2019-09-12,50.279999,50.299999,49.410000,49.930000,48.350128,16546700
2019-09-13,50.009998,50.220001,49.759998,50.029999,48.446960,15867800
2019-09-16,49.799999,50.180000,49.790001,49.959999,48.379177,13025600
2019-09-17,49.980000,50.020000,49.180000,49.410000,47.846581,16070600
2019-09-18,49.470001,49.740002,48.779999,49.340000,47.778797,12563800
2019-09-19,49.349998,49.919998,49.040001,49.189999,47.633541,15349400
2019-09-20,49.290001,49.869999,48.869999,49.599998,48.030563,48301300
2019-09-23,49.660000,49.750000,49.279999,49.419998,47.856258,16450000
2019-09-24,49.750000,50.200001,48.930000,49.119999,47.565754,26717200
2019-09-25,49.049999,49.770000,48.580002,49.610001,48.040253,14013500
2019-09-26,49.430000,49.490002,48.259998,48.830002,47.284931,20172900
2019-09-27,49.000000,49.470001,48.599998,48.840000,47.294613,16065300
2019-09-30,48.950001,49.660000,48.950001,49.410000,47.846581,14903600
2019-10-01,49.650002,49.869999,47.360001,47.740002,46.229427,24185600
2019-10-02,47.349998,47.380001,46.009998,46.560001,45.086761,30722400
2019-10-03,46.320000,47.080002,45.700001,47.060001,45.916096,15915500
2019-10-04,47.250000,47.630001,46.950001,47.520000,46.364914,16718800
2019-10-07,47.470001,48.130001,47.320000,47.770000,46.608841,14625200
2019-10-08,47.500000,47.540001,46.349998,46.389999,45.262383,23022400
2019-10-09,46.919998,47.169998,46.660000,46.840000,45.701443,16768600
2019-10-10,46.049999,46.230000,45.549999,46.150002,45.028217,24698500
2019-10-11,46.669998,47.299999,46.459999,46.560001,45.428253,25153600
2019-10-14,46.549999,46.549999,46.000000,46.049999,44.930645,15076900
2019-10-15,46.250000,46.580002,46.040001,46.360001,45.233112,18794400
2019-10-16,46.360001,46.880001,46.320000,46.790001,45.652660,16454200
2019-10-17,47.150002,47.299999,46.599998,47.029999,45.886826,14352400
2019-10-18,47.099998,47.270000,46.660000,46.709999,45.574604,17226200
2019-10-21,47.139999,47.480000,46.970001,47.389999,46.238075,13277700
2019-10-22,47.500000,47.889999,47.400002,47.549999,46.394184,15067100
2019-10-23,47.470001,47.700001,46.840000,47.049999,45.906338,15647100
2019-10-24,47.230000,47.230000,46.099998,46.410000,45.281898,18338800
2019-10-25,46.540001,46.990002,46.459999,46.900002,45.759983,15701200
2019-10-28,47.150002,47.599998,47.060001,47.169998,46.023422,13859700
2019-10-29,47.000000,47.430000,46.910000,47.240002,46.091724,13713900
2019-10-30,47.299999,47.580002,47.160000,47.560001,46.403946,12062000
2019-10-31,47.599998,47.650002,47.099998,47.509998,46.355156,12488300
2019-11-01,46.849998,47.490002,46.639999,47.029999,45.886826,24404100
2019-11-04,47.500000,47.880001,47.320000,47.480000,46.325890,15018900
2019-11-05,47.590000,47.919998,47.259998,47.759998,46.599079,18988900
2019-11-06,47.810001,48.500000,47.790001,48.270000,47.096684,15904500
2019-11-07,48.610001,48.980000,48.200001,48.419998,47.243038,16717800
2019-11-08,48.419998,48.849998,48.049999,48.830002,47.643074,14407000
2019-11-11,48.009998,48.470001,47.560001,48.099998,46.930817,19590400
2019-11-12,48.290001,48.740002,48.119999,48.369999,47.194252,15632900
2019-11-13,48.240002,48.849998,48.150002,48.459999,47.282063,25187000
2019-11-14,45.560001,46.000000,44.599998,44.910000,43.818356,65568900
2019-11-15,45.070000,45.650002,44.810001,45.090000,43.993984,32385000
2019-11-18,44.980000,45.189999,44.439999,45.150002,44.052525,22742800
2019-11-19,45.389999,45.599998,45.080002,45.470001,44.364746,19612600
2019-11-20,45.689999,45.740002,44.930000,45.080002,43.984226,18660800
2019-11-21,45.130001,45.150002,44.689999,44.840000,43.750057,19868800
2019-11-22,45.150002,45.169998,44.689999,44.849998,43.759815,18725700
2019-11-25,45.000000,45.549999,44.930000,45.450001,44.345234,19653300
2019-11-26,45.529999,45.770000,45.250000,45.310001,44.208633,29422000
2019-11-27,45.360001,45.419998,44.930000,45.240002,44.140339,14889900
2019-11-29,45.240002,45.540001,45.150002,45.310001,44.208633,9808900
2019-12-02,45.250000,45.330002,44.669998,44.700001,43.613461,17630100
2019-12-03,44.400002,44.490002,43.740002,44.279999,43.203671,19625500
2019-12-04,44.520000,44.549999,43.860001,43.889999,42.823151,17202200
2019-12-05,44.049999,44.099998,43.400002,43.520000,42.462147,22632800
2019-12-06,43.889999,44.060001,43.650002,43.840000,42.774364,16541000
2019-12-09,43.889999,44.369999,43.750000,43.900002,42.832909,17508500
2019-12-10,43.849998,44.180000,43.799999,44.099998,43.028042,21862400
2019-12-11,44.360001,44.450001,44.150002,44.279999,43.203671,16440500
2019-12-12,44.549999,45.770000,44.410000,45.669998,44.559879,27061600
2019-12-13,45.910000,46.049999,45.200001,45.299999,44.198875,21796900
2019-12-16,45.799999,46.590000,45.799999,45.980000,44.862347,21871300
2019-12-17,46.220001,46.520000,45.930000,46.439999,45.311165,22510000
2019-12-18,46.520000,46.759998,46.250000,46.639999,45.506306,21921200
2019-12-19,47.150002,47.990002,47.110001,47.880001,46.716167,30764700
2019-12-20,48.250000,48.369999,47.419998,47.450001,46.296619,52575300
2019-12-23,47.549999,48.299999,47.419998,48.099998,46.930817,20253500
2019-12-24,48.160000,48.250000,47.650002,47.779999,46.618591,7044700
2019-12-26,47.779999,48.000000,47.650002,47.849998,46.686893,11091700
2019-12-27,47.990002,48.020000,47.680000,47.770000,46.608841,11056800
2019-12-30,47.750000,47.880001,47.290001,47.590000,46.433212,12128600
2019-12-31,47.540001,47.980000,47.410000,47.959999,46.794220,14892600
2020-01-02,48.060001,48.419998,47.880001,48.419998,47.590340,16708100
2020-01-03,47.910000,48.139999,47.480000,47.630001,46.813877,15577400
2020-01-06,47.139999,47.820000,47.009998,47.799999,46.980965,22183600
2020-01-07,47.720001,47.720001,47.099998,47.490002,46.676277,16501900
2020-01-08,46.970001,47.790001,46.810001,47.520000,46.705765,25175900
2020-01-09,47.790001,47.880001,47.070000,47.320000,46.509186,18203600
2020-01-10,47.480000,47.560001,47.060001,47.130001,46.322445,13502600
2020-01-13,47.310001,47.980000,47.299999,47.970001,47.148052,18237400
2020-01-14,47.959999,47.990002,47.619999,47.790001,46.971138,17948700
2020-01-15,47.919998,48.400002,47.759998,48.009998,47.187366,16289400
2020-01-16,48.380001,49.080002,48.230000,49.049999,48.209545,20094900
2020-01-17,49.310001,49.540001,48.869999,49.020000,48.180058,27176200
2020-01-21,48.959999,49.200001,48.669998,48.799999,47.963829,21771800
2020-01-22,49.279999,49.529999,49.040001,49.070000,48.229202,15186000
2020-01-23,49.000000,49.180000,48.410000,49.000000,48.160400,16767700
2020-01-24,49.220001,49.480000,48.540001,48.849998,48.012974,14066700
2020-01-27,47.889999,48.070000,47.270000,47.470001,46.656620,20666000
2020-01-28,47.520000,47.970001,47.500000,47.770000,46.951477,14035100
2020-01-29,47.970001,47.980000,46.930000,47.049999,46.243816,14273600
2020-01-30,46.540001,47.270000,46.259998,47.240002,46.430561,14822600
2020-01-31,46.990002,47.000000,45.840000,45.970001,45.182320,20069900
2020-02-03,46.400002,46.830002,46.209999,46.529999,45.732723,15383500
2020-02-04,47.220001,47.709999,47.110001,47.619999,46.804047,13947300
2020-02-05,48.330002,48.599998,48.150002,48.450001,47.619827,17042300
2020-02-06,48.689999,48.820000,48.220001,48.689999,47.855717,9814800
2020-02-07,48.599998,48.770000,47.869999,47.970001,47.148052,16807500
2020-02-10,47.990002,48.889999,47.880001,48.869999,48.032631,19012700
2020-02-11,49.389999,49.709999,48.860001,49.130001,48.288177,23168300
2020-02-12,49.430000,50.279999,49.400002,49.930000,49.074467,31686200
2020-02-13,47.150002,47.669998,46.580002,47.320000,46.509186,47044700
2020-02-14,47.160000,47.220001,46.480000,46.970001,46.165188,26747200
2020-02-18,46.820000,46.849998,46.290001,46.590000,45.791698,18546300
2020-02-19,46.689999,46.810001,45.900002,46.290001,45.496838,27626400
2020-02-20,46.090000,46.959999,45.900002,46.849998,46.047237,20416700
2020-02-21,46.730000,46.849998,46.049999,46.299999,45.506664,20028700
2020-02-24,45.000000,45.680000,44.000000,44.000000,43.246078,35295900
2020-02-25,44.049999,44.209999,42.070000,42.740002,42.007668,48024700
2020-02-26,42.970001,43.380001,41.939999,42.160000,41.437603,38513200
2020-02-27,41.279999,42.099998,40.009998,40.040001,39.353928,51442900
2020-02-28,38.700001,40.549999,38.349998,39.930000,39.245815,80194000
2020-03-02,40.150002,41.189999,38.919998,41.169998,40.464565,48864300
2020-03-03,41.259998,41.900002,39.709999,40.040001,39.353928,49294700
2020-03-04,40.720001,41.450001,39.799999,41.389999,40.680794,30022100
2020-03-05,40.169998,40.509998,39.290001,39.570000,38.891979,30255900
2020-03-06,38.000000,39.950001,37.799999,39.680000,39.000099,48605600
2020-03-09,36.900002,39.560001,36.290001,37.959999,37.309566,61535300
2020-03-10,39.250000,40.150002,37.869999,40.080002,39.393246,50536500
2020-03-11,39.020000,39.160000,36.369999,37.049999,36.415161,63594300
2020-03-12,34.500000,35.820000,33.000000,33.200001,32.631130,51855300
2020-03-13,35.180000,37.680000,33.330002,37.639999,36.995052,53859600
2020-03-16,33.230000,36.990002,32.400002,33.709999,33.132393,44211300
2020-03-17,34.700001,36.250000,33.599998,35.500000,34.891720,41572400
2020-03-18,33.759998,37.709999,33.310001,37.119999,36.483959,56904300
2020-03-19,37.049999,39.320000,36.150002,37.709999,37.063850,58319700
2020-03-20,38.270000,38.470001,35.400002,35.599998,34.990005,48582500
2020-03-23,35.509998,35.820000,33.740002,34.599998,34.007137,39823400
2020-03-24,36.410000,38.680000,35.540001,38.599998,37.938602,48235600
2020-03-25,38.650002,39.950001,37.500000,37.669998,37.024536,42873900
2020-03-26,37.970001,40.919998,37.369999,40.580002,39.884678,38473300
2020-03-27,39.209999,40.150002,38.410000,38.820000,38.154835,31278600
2020-03-30,39.450001,40.490002,38.959999,40.320000,39.629131,27120300
2020-03-31,40.130001,40.419998,39.110001,39.310001,38.636440,26014200
2020-04-01,38.169998,38.860001,37.869999,38.330002,37.673233,26790700
2020-04-02,37.840000,39.950001,37.470001,39.799999,39.488926,28174500
2020-04-03,39.820000,40.290001,38.540001,39.060001,38.754711,21235200
2020-04-06,40.459999,41.680000,39.779999,41.430000,41.106186,31641400
2020-04-07,42.660000,42.740002,40.590000,40.639999,40.322361,30366100
2020-04-08,41.169998,42.200001,40.869999,41.740002,41.413765,22683500
2020-04-09,42.090000,42.200001,40.849998,41.200001,40.877987,27650200
2020-04-13,41.040001,41.459999,40.529999,41.220001,40.897831,19592000
2020-04-14,41.910000,42.820000,41.529999,42.779999,42.445633,22882400
2020-04-15,42.200001,42.369999,41.230000,41.520000,41.195484,18428800
2020-04-16,41.759998,41.790001,40.680000,41.500000,41.175640,26178000
2020-04-17,42.250000,42.639999,41.740002,42.480000,42.147980,30701500
2020-04-20,41.919998,43.290001,41.790001,42.540001,42.207512,23438800
2020-04-21,41.830002,41.990002,40.410000,40.549999,40.233063,31661000
2020-04-22,41.270000,42.090000,41.110001,41.759998,41.433605,18337400
2020-04-23,41.889999,42.549999,41.529999,41.619999,41.294701,16100200
2020-04-24,41.840000,42.660000,41.650002,42.520000,42.187668,14641700
2020-04-27,42.700001,43.220001,42.580002,43.060001,42.723450,17937900
2020-04-28,43.500000,43.630001,42.410000,42.490002,42.157906,16427700
2020-04-29,43.349998,43.480000,42.930000,43.340000,43.001259,17430100
2020-04-30,43.169998,43.169998,42.169998,42.380001,42.048763,26664100
2020-05-01,41.720001,41.810001,40.770000,40.919998,40.600170,22095300
2020-05-04,40.950001,41.410000,40.490002,41.349998,41.026810,15997700
2020-05-05,41.610001,41.930000,41.389999,41.459999,41.135952,15060200
2020-05-06,41.560001,41.689999,40.970001,41.150002,40.828377,16040300
2020-05-07,41.590000,41.770000,41.220001,41.369999,41.046654,20173600
2020-05-08,42.020000,43.020000,41.700001,42.990002,42.653996,21962800
2020-05-11,42.779999,43.650002,42.610001,43.320000,42.981415,26182700
2020-05-12,43.939999,44.299999,43.189999,43.220001,42.882198,25817100
2020-05-13,43.410000,43.570000,41.310001,41.950001,41.622124,36986700
2020-05-14,43.430000,44.580002,43.259998,43.849998,43.507271,50417700
2020-05-15,42.930000,44.380001,42.849998,44.270000,43.923992,30573000
2020-05-18,45.209999,45.299999,44.330002,45.060001,44.707817,26980100
2020-05-19,44.830002,44.980000,44.410000,44.610001,44.261333,24345400
2020-05-20,45.049999,45.820000,45.029999,45.439999,45.084843,20184500
2020-05-21,45.450001,45.660000,44.560001,44.639999,44.291100,18674900
2020-05-22,44.669998,44.950001,44.119999,44.900002,44.549068,12592800
2020-05-26,45.779999,45.799999,44.680000,44.840000,44.489536,21776900
2020-05-27,45.040001,45.980000,44.799999,45.959999,45.600780,22157200
2020-05-28,45.900002,46.459999,45.369999,45.599998,45.243595,20013000
2020-05-29,46.040001,47.820000,45.410000,47.820000,47.446243,43570400
2020-06-01,47.150002,47.290001,46.230000,46.299999,45.938122,18712400
2020-06-02,46.400002,46.900002,45.880001,46.889999,46.523514,17285900
2020-06-03,46.980000,47.200001,46.540001,46.939999,46.573120,17492000
2020-06-04,46.770000,47.250000,46.529999,46.860001,46.493748,14100700
2020-06-05,47.270000,48.290001,47.200001,47.830002,47.456169,22591100
2020-06-08,47.459999,48.160000,47.119999,48.130001,47.753822,17820900
2020-06-09,48.020000,48.240002,47.490002,48.049999,47.674446,18597300
2020-06-10,47.660000,47.830002,47.119999,47.419998,47.049370,18462400
2020-06-11,46.990002,47.000000,43.639999,43.669998,43.328678,35582000
2020-06-12,44.959999,45.860001,44.110001,45.070000,44.717739,26116600
2020-06-15,44.119999,45.759998,43.930000,45.349998,44.995548,21300100
2020-06-16,47.410000,47.490002,45.910000,46.480000,46.116718,28074600
2020-06-17,46.750000,46.820000,45.900002,46.169998,45.809139,20390300
2020-06-18,45.790001,46.049999,45.349998,45.830002,45.471798,22423500
2020-06-19,46.259998,46.509998,45.049999,45.320000,44.965782,36103200
2020-06-22,45.110001,45.459999,44.810001,45.160000,44.807034,18398600
2020-06-23,45.919998,46.150002,45.320000,45.470001,45.114613,23222400
2020-06-24,45.290001,45.470001,44.389999,44.750000,44.400238,22840100
2020-06-25,44.770000,45.320000,44.200001,45.220001,44.866566,19114900
2020-06-26,45.119999,46.509998,44.630001,46.310001,45.948048,106928300
2020-06-29,46.340000,46.450001,45.669998,46.150002,45.789299,23875400
2020-06-30,46.150002,47.009998,46.099998,46.639999,46.275467,21888800
2020-07-01,46.540001,46.720001,46.000000,46.060001,45.700001,17129500
2020-07-02,46.070000,46.220001,45.480000,45.630001,45.630001,19632000
2020-07-06,46.070000,46.490002,45.869999,46.419998,46.419998,16152900
2020-07-07,46.119999,46.290001,45.560001,45.630001,45.630001,17102800
2020-07-08,45.590000,46.070000,45.320000,45.810001,45.810001,15020800
2020-07-09,46.599998,47.200001,46.220001,46.700001,46.700001,26027700
2020-07-10,46.730000,46.919998,46.240002,46.660000,46.660000,13775700
2020-07-13,46.869999,46.990002,45.779999,45.930000,45.930000,17965500
2020-07-14,45.490002,46.500000,45.410000,46.259998,46.259998,19303500
2020-07-15,46.500000,46.830002,45.990002,46.400002,46.400002,15705000
2020-07-16,45.700001,45.830002,45.200001,45.779999,45.779999,17709400
2020-07-17,46.040001,46.930000,45.880001,46.750000,46.750000,20389700
2020-07-20,46.669998,47.099998,46.259998,46.970001,46.970001,15966500
2020-07-21,47.279999,47.330002,46.849998,47.020000,47.020000,16074700
2020-07-22,47.020000,47.110001,46.529999,46.900002,46.900002,27218300
2020-07-23,46.980000,47.700001,46.680000,47.410000,47.410000,23750200
2020-07-24,47.490002,47.639999,46.110001,46.400002,46.400002,16983600
2020-07-27,46.660000,47.259998,46.150002,47.189999,47.189999,15576000
2020-07-28,46.980000,47.080002,46.209999,46.279999,46.279999,13975300
2020-07-29,46.400002,46.880001,46.369999,46.709999,46.709999,11618200
2020-07-30,46.130001,46.459999,45.380001,46.439999,46.439999,15385100
2020-07-31,46.389999,47.110001,45.860001,47.099998,47.099998,17706400
2020-08-03,47.139999,47.360001,46.680000,47.160000,47.160000,14141100
2020-08-04,47.009998,47.669998,46.910000,47.669998,47.669998,12839500
2020-08-05,47.669998,47.730000,47.049999,47.330002,47.330002,13077600
2020-08-06,47.230000,47.830002,47.099998,47.770000,47.770000,14190900
2020-08-07,47.330002,47.599998,47.029999,47.430000,47.430000,17046500
2020-08-10,47.160000,48.000000,47.160000,47.730000,47.730000,14999200
2020-08-11,47.900002,48.450001,47.090000,47.189999,47.189999,18859600
2020-08-12,47.279999,48.130001,47.270000,48.099998,48.099998,27023700
2020-08-13,43.790001,43.840000,42.380001,42.720001,42.720001,91849500
2020-08-14,42.490002,42.880001,42.270000,42.500000,42.500000,32539500
2020-08-17,42.549999,42.759998,41.860001,42.090000,42.090000,30511700
2020-08-18,42.130001,42.290001,41.810001,41.980000,41.980000,23344600
2020-08-19,42.099998,42.349998,41.779999,41.869999,41.869999,20097400
2020-08-20,41.869999,42.419998,41.730000,42.310001,42.310001,18443900
2020-08-21,42.049999,42.299999,41.810001,42.250000,42.250000,17389600
2020-08-24,42.070000,42.470001,42.000000,42.180000,42.180000,17742900
2020-08-25,42.230000,42.299999,41.779999,41.959999,41.959999,15417400
2020-08-26,41.650002,42.279999,41.450001,42.250000,42.250000,21625800
2020-08-27,42.400002,42.470001,42.020000,42.290001,42.290001,22456800
2020-08-28,42.139999,42.299999,42.000000,42.200001,42.200001,16573600
2020-08-31,42.099998,42.349998,41.939999,42.220001,42.220001,21298000
2020-09-01,42.000000,42.070000,41.500000,42.029999,42.029999,23344900
2020-09-02,42.040001,42.689999,42.029999,42.419998,42.419998,30045700
2020-09-03,41.750000,41.830002,40.669998,40.950001,40.950001,39288100
2020-09-04,41.200001,41.430000,40.439999,40.820000,40.820000,34867400
2020-09-08,40.049999,40.610001,39.970001,40.000000,40.000000,29101800
2020-09-09,40.099998,40.480000,39.720001,40.130001,40.130001,23351600
2020-09-10,40.029999,40.639999,39.419998,39.570000,39.570000,25108800
2020-09-11,39.770000,40.049999,39.520000,39.880001,39.880001,21853000
2020-09-14,40.220001,40.639999,40.049999,40.369999,40.369999,19866700
2020-09-15,40.509998,40.840000,40.380001,40.599998,40.599998,19024100
2020-09-16,40.720001,41.169998,40.389999,40.419998,40.419998,24310200
2020-09-17,39.660000,40.400002,39.509998,40.369999,40.369999,22225900
2020-09-18,40.180000,40.320000,39.580002,39.810001,39.810001,44450800
2020-09-21,39.310001,39.470001,38.689999,39.040001,39.040001,28495000
2020-09-22,39.180000,39.459999,38.880001,39.320000,39.320000,17656800
2020-09-23,39.230000,39.389999,38.180000,38.279999,38.279999,24843200
2020-09-24,38.000000,38.160000,37.599998,37.849998,37.849998,30910400
2020-09-25,37.759998,38.540001,37.619999,38.450001,38.450001,22966600
2020-09-28,39.200001,39.290001,38.790001,39.130001,39.130001,24275700
2020-09-29,39.070000,39.380001,38.830002,39.060001,39.060001,16353700
2020-09-30,39.090000,39.700001,39.020000,39.389999,39.389999,27113200
2020-10-01,39.099998,39.310001,38.570000,38.799999,38.799999,20740600