Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,13.830000,14.360000,13.810000,14.330000,14.330000,22622300
2016-01-05,14.420000,15.080000,14.360000,14.820000,14.820000,29806700
2016-01-06,14.500000,14.690000,14.110000,14.220000,14.220000,26835100
2016-01-07,13.860000,14.270000,13.630000,13.660000,13.660000,26029200
2016-01-08,13.780000,13.950000,13.290000,13.330000,13.330000,29064200
2016-01-11,13.370000,13.460000,12.210000,12.530000,12.530000,43159100
2016-01-12,12.720000,13.240000,12.400000,12.720000,12.720000,25671300
2016-01-13,12.780000,12.970000,11.910000,12.060000,12.060000,35319800
2016-01-14,12.080000,12.260000,11.530000,12.020000,12.020000,35810400
2016-01-15,11.350000,11.660000,10.910000,11.080000,11.080000,37164600
2016-01-19,11.280000,11.370000,10.710000,10.800000,10.800000,38131300
2016-01-20,10.380000,10.390000,9.310000,10.050000,10.050000,65210400
2016-01-21,10.450000,10.900000,10.130000,10.850000,10.850000,52299100
2016-01-22,11.180000,11.570000,10.880000,11.070000,11.070000,35091300
2016-01-25,11.060000,11.170000,10.470000,10.480000,10.480000,23874800
2016-01-26,10.550000,10.720000,10.360000,10.550000,10.550000,26179500
2016-01-27,10.500000,10.830000,10.320000,10.390000,10.390000,23013500
2016-01-28,10.480000,10.550000,9.710000,9.890000,9.890000,37390400
2016-01-29,9.990000,11.050000,9.940000,11.030000,11.030000,38448100
2016-02-01,11.000000,11.100000,10.510000,10.960000,10.960000,25824800
2016-02-02,10.800000,11.070000,10.480000,10.590000,10.590000,22090300
2016-02-03,10.670000,10.860000,10.180000,10.760000,10.760000,18098100
2016-02-04,10.710000,11.550000,10.700000,11.230000,11.230000,26164100
2016-02-05,11.150000,11.380000,10.760000,11.000000,11.000000,22658100
2016-02-08,10.710000,10.760000,9.940000,10.170000,10.170000,27424400
2016-02-09,10.010000,10.340000,9.750000,9.980000,9.980000,30178600
2016-02-10,10.080000,10.280000,9.820000,9.900000,9.900000,22090500
2016-02-11,9.720000,9.950000,9.450000,9.690000,9.690000,27105700
2016-02-12,9.880000,10.240000,9.480000,10.020000,10.020000,23857000
2016-02-16,10.360000,10.870000,10.310000,10.810000,10.810000,27494100
2016-02-17,10.970000,11.650000,10.920000,11.430000,11.430000,34404700
2016-02-18,11.570000,11.750000,11.320000,11.490000,11.490000,21616100
2016-02-19,11.390000,11.390000,10.950000,11.160000,11.160000,17907100
2016-02-22,11.370000,11.440000,10.900000,11.050000,11.050000,20001700
2016-02-23,11.000000,11.080000,10.390000,10.490000,10.490000,22686800
2016-02-24,10.250000,10.670000,10.060000,10.640000,10.640000,18551800
2016-02-25,10.670000,10.740000,10.210000,10.720000,10.720000,16153900
2016-02-26,10.790000,11.000000,10.570000,10.700000,10.700000,16418800
2016-02-29,10.650000,10.890000,10.520000,10.630000,10.630000,20720000
2016-03-01,10.770000,11.100000,10.590000,11.070000,11.070000,15638700
2016-03-02,11.010000,11.690000,10.970000,11.680000,11.680000,18197500
2016-03-03,11.730000,11.850000,11.600000,11.790000,11.790000,16323300
2016-03-04,11.800000,12.290000,11.600000,11.880000,11.880000,35279500
2016-03-07,11.460000,11.780000,11.050000,11.580000,11.580000,27748800
2016-03-08,11.440000,11.450000,10.650000,10.660000,10.660000,29648400
2016-03-09,10.760000,10.910000,10.530000,10.810000,10.810000,15133800
2016-03-10,10.950000,11.060000,10.660000,10.880000,10.880000,17739000
2016-03-11,10.990000,11.400000,10.850000,11.390000,11.390000,17261200
2016-03-14,11.340000,11.340000,11.010000,11.150000,11.150000,13531300
2016-03-15,11.150000,11.150000,10.720000,10.850000,10.850000,15156500
2016-03-16,10.710000,10.890000,10.550000,10.720000,10.720000,20471800
2016-03-17,10.720000,11.000000,10.600000,10.870000,10.870000,19976800
2016-03-18,10.840000,11.170000,10.750000,11.140000,11.140000,44827100
2016-03-21,11.140000,11.600000,11.080000,11.530000,11.530000,18083000
2016-03-22,11.450000,11.600000,11.330000,11.440000,11.440000,13463400
2016-03-23,11.430000,11.460000,10.630000,10.650000,10.650000,29424300
2016-03-24,10.500000,10.600000,10.330000,10.500000,10.500000,22822800
2016-03-28,10.500000,10.590000,10.250000,10.380000,10.380000,22898800
2016-03-29,10.180000,10.530000,10.100000,10.450000,10.450000,30891600
2016-03-30,10.510000,10.950000,10.400000,10.480000,10.480000,35166700
2016-03-31,10.310000,10.490000,10.010000,10.470000,10.470000,48134200
2016-04-01,10.280000,11.070000,10.240000,11.030000,11.030000,28458300
2016-04-04,11.060000,11.220000,10.780000,10.800000,10.800000,22475200
2016-04-05,10.630000,10.720000,10.380000,10.400000,10.400000,20760300
2016-04-06,10.420000,10.480000,10.250000,10.470000,10.470000,18413000
2016-04-07,10.420000,10.650000,10.390000,10.510000,10.510000,19470200
2016-04-08,10.640000,10.890000,10.570000,10.720000,10.720000,18950000
2016-04-11,10.750000,10.920000,10.440000,10.450000,10.450000,18258000
2016-04-12,10.510000,10.540000,10.050000,10.170000,10.170000,25679600
2016-04-13,10.300000,10.900000,10.200000,10.880000,10.880000,26108900
2016-04-14,10.790000,10.790000,10.390000,10.400000,10.400000,17778100
2016-04-15,10.730000,10.780000,10.460000,10.690000,10.690000,25325200
2016-04-18,10.630000,11.100000,10.560000,10.890000,10.890000,26372800
2016-04-19,11.080000,11.080000,10.600000,10.720000,10.720000,21005700
2016-04-20,10.630000,10.770000,10.500000,10.750000,10.750000,19268600
2016-04-21,10.800000,10.890000,10.600000,10.650000,10.650000,15629500
2016-04-22,10.660000,10.810000,10.500000,10.660000,10.660000,18715200
2016-04-25,10.670000,10.880000,10.480000,10.550000,10.550000,22500000
2016-04-26,10.820000,11.650000,10.710000,11.510000,11.510000,47098100
2016-04-27,11.340000,11.610000,11.200000,11.560000,11.560000,24353400
2016-04-28,11.530000,12.410000,11.520000,11.620000,11.620000,41186400
2016-04-29,11.630000,11.690000,10.650000,10.750000,10.750000,40162100
2016-05-02,10.800000,10.860000,10.430000,10.620000,10.620000,23794800
2016-05-03,10.490000,10.620000,10.250000,10.360000,10.360000,27847600
2016-05-04,10.250000,10.490000,9.800000,10.000000,10.000000,40867200
2016-05-05,10.060000,10.400000,10.010000,10.060000,10.060000,26456300
2016-05-06,9.980000,10.210000,9.850000,9.990000,9.990000,20963300
2016-05-09,10.000000,10.070000,9.760000,9.870000,9.870000,20476700
2016-05-10,9.940000,10.110000,9.840000,10.090000,10.090000,19608200
2016-05-11,10.020000,10.330000,10.010000,10.100000,10.100000,17808400
2016-05-12,10.150000,10.260000,9.350000,9.630000,9.630000,41066600
2016-05-13,9.660000,9.790000,9.410000,9.560000,9.560000,21517300
2016-05-16,9.610000,9.690000,9.510000,9.680000,9.680000,16247600
2016-05-17,9.650000,9.920000,9.490000,9.670000,9.670000,22112100
2016-05-18,9.680000,10.280000,9.680000,10.050000,10.050000,26916900
2016-05-19,10.000000,10.260000,9.910000,10.070000,10.070000,18852900
2016-05-20,10.310000,10.810000,10.280000,10.800000,10.800000,31189700
2016-05-23,10.840000,11.170000,10.820000,11.140000,11.140000,28369200
2016-05-24,11.310000,11.500000,11.160000,11.490000,11.490000,25437300
2016-05-25,11.590000,11.780000,11.420000,11.600000,11.600000,29175600
2016-05-26,11.710000,12.030000,11.690000,11.950000,11.950000,23644100
2016-05-27,11.970000,12.430000,11.830000,12.310000,12.310000,29838400
2016-05-31,12.660000,12.910000,12.260000,12.720000,12.720000,49604300
2016-06-01,12.610000,13.090000,12.310000,13.090000,13.090000,35762100
2016-06-02,12.950000,13.210000,12.750000,13.110000,13.110000,31941900
2016-06-03,13.020000,13.040000,12.630000,12.860000,12.860000,28326000
2016-06-06,12.890000,13.040000,12.760000,12.770000,12.770000,24861200
2016-06-07,12.830000,13.150000,12.810000,13.000000,13.000000,21409500
2016-06-08,13.080000,13.090000,12.510000,12.580000,12.580000,25869800
2016-06-09,12.470000,12.700000,12.240000,12.510000,12.510000,21881700
2016-06-10,12.320000,12.370000,12.050000,12.140000,12.140000,21439300
2016-06-13,12.000000,12.360000,11.940000,12.050000,12.050000,15538900
2016-06-14,12.070000,12.320000,11.740000,11.920000,11.920000,21913200
2016-06-15,12.160000,12.250000,11.950000,12.020000,12.020000,17491700
2016-06-16,11.870000,11.990000,11.580000,11.950000,11.950000,22453100
2016-06-17,11.970000,12.350000,11.950000,12.200000,12.200000,20604200
2016-06-20,12.510000,12.660000,12.290000,12.320000,12.320000,21481700
2016-06-21,12.540000,12.830000,12.420000,12.750000,12.750000,25060500
2016-06-22,12.780000,13.040000,12.670000,12.720000,12.720000,26968200
2016-06-23,13.410000,14.160000,13.410000,14.050000,14.050000,71203000
2016-06-24,13.500000,13.850000,13.130000,13.210000,13.210000,77486100
2016-06-27,13.130000,13.240000,12.100000,12.230000,12.230000,45700500
2016-06-28,12.640000,13.050000,12.620000,12.990000,12.990000,34838100
2016-06-29,13.300000,13.420000,12.940000,13.190000,13.190000,36879800
2016-06-30,13.340000,13.780000,13.220000,13.760000,13.760000,48486100
2016-07-01,12.580000,12.900000,12.310000,12.500000,12.500000,68847100
2016-07-05,12.380000,12.450000,11.800000,11.910000,11.910000,37298900
2016-07-06,11.760000,11.850000,11.500000,11.730000,11.730000,35747800
2016-07-07,11.900000,12.550000,11.890000,12.200000,12.200000,33457100
2016-07-08,12.390000,12.720000,12.380000,12.620000,12.620000,27955700
2016-07-11,12.790000,12.980000,12.610000,12.640000,12.640000,22797100
2016-07-12,13.000000,13.460000,12.980000,13.230000,13.230000,35226800
2016-07-13,13.240000,13.390000,13.070000,13.290000,13.290000,23067400
2016-07-14,13.500000,13.550000,13.270000,13.290000,13.290000,18698900
2016-07-15,13.310000,13.500000,13.040000,13.130000,13.130000,18046200
2016-07-18,13.250000,13.360000,13.090000,13.340000,13.340000,17180500
2016-07-19,13.220000,13.260000,13.050000,13.220000,13.220000,30569900
2016-07-20,13.330000,13.620000,13.240000,13.590000,13.590000,35666000
2016-07-21,13.480000,13.500000,13.080000,13.180000,13.180000,16734700
2016-07-22,13.210000,13.230000,13.020000,13.130000,13.130000,18755900
2016-07-25,14.000000,14.330000,13.880000,13.920000,13.920000,51357000
2016-07-26,14.000000,14.690000,13.930000,14.670000,14.670000,38959800
2016-07-27,14.850000,14.890000,14.060000,14.190000,14.190000,35035800
2016-07-28,14.130000,14.190000,13.700000,13.810000,13.810000,25504200
2016-07-29,13.910000,13.940000,13.620000,13.740000,13.740000,21792900
2016-08-01,13.810000,13.920000,13.550000,13.560000,13.560000,16363900
2016-08-02,13.550000,13.580000,13.020000,13.400000,13.400000,23707600
2016-08-03,13.270000,13.580000,13.270000,13.510000,13.510000,17316600
2016-08-04,13.610000,14.200000,13.600000,14.030000,14.030000,23400100
2016-08-05,14.220000,14.780000,14.200000,14.520000,14.520000,29098400
2016-08-08,14.530000,14.720000,14.380000,14.420000,14.420000,16163500
2016-08-09,14.560000,14.700000,14.400000,14.480000,14.480000,12573700
2016-08-10,14.480000,14.500000,14.030000,14.200000,14.200000,15003200
2016-08-11,14.250000,14.490000,14.210000,14.430000,14.430000,14451300
2016-08-12,14.460000,14.990000,14.430000,14.930000,14.930000,24909900
2016-08-15,15.090000,15.700000,15.080000,15.530000,15.530000,29105200
2016-08-16,15.580000,15.590000,15.230000,15.490000,15.490000,21872700
2016-08-17,15.530000,15.760000,15.460000,15.520000,15.520000,22552100
2016-08-18,15.550000,15.800000,15.510000,15.770000,15.770000,16590700
2016-08-19,16.160000,16.450001,16.030001,16.250000,16.250000,35059400
2016-08-22,16.150000,16.430000,15.910000,16.190001,16.190001,22145800
2016-08-23,16.270000,16.540001,16.139999,16.180000,16.180000,23741400
2016-08-24,16.200001,16.240000,15.380000,15.510000,15.510000,26686900
2016-08-25,15.900000,16.549999,15.880000,16.200001,16.200001,34837800
2016-08-26,16.340000,16.809999,16.290001,16.510000,16.510000,24243700
2016-08-29,16.920000,17.250000,16.610001,16.910000,16.910000,34467800
2016-08-30,17.000000,17.010000,16.510000,16.740000,16.740000,23620900
2016-08-31,16.700001,16.740000,16.139999,16.490000,16.490000,21963700
2016-09-01,16.610001,16.799999,16.299999,16.639999,16.639999,15719500
2016-09-02,16.959999,16.969999,16.570000,16.700001,16.700001,16099500
2016-09-06,16.799999,17.080000,16.750000,17.010000,17.010000,22998600
2016-09-07,17.209999,17.350000,17.020000,17.160000,17.160000,23023500
2016-09-08,17.180000,17.860001,16.879999,17.450001,17.450001,39212100
2016-09-09,17.330000,17.740000,16.690001,16.809999,16.809999,31389600
2016-09-12,16.610001,17.200001,16.370001,17.150000,17.150000,28239200
2016-09-13,16.920000,17.150000,16.459999,16.750000,16.750000,24345800
2016-09-14,16.879999,17.080000,16.650000,16.930000,16.930000,18591300
2016-09-15,16.900000,17.459999,16.850000,17.450001,17.450001,24303700
2016-09-16,18.080000,18.080000,17.340000,17.480000,17.480000,37447400
2016-09-19,17.629999,17.770000,16.850000,16.950001,16.950001,23999900
2016-09-20,17.049999,17.270000,16.719999,16.920000,16.920000,17775800
2016-09-21,17.250000,17.700001,17.230000,17.660000,17.660000,31384900
2016-09-22,17.889999,18.049999,17.410000,17.590000,17.590000,25278000
2016-09-23,17.450001,17.740000,17.430000,17.480000,17.480000,17947600
2016-09-26,17.350000,17.600000,17.180000,17.360001,17.360001,19567200
2016-09-27,17.530001,18.080000,17.350000,18.000000,18.000000,28621000
2016-09-28,18.160000,18.160000,17.150000,17.440001,17.440001,42715600
2016-09-29,17.450001,17.770000,17.350000,17.540001,17.540001,31870200
2016-09-30,17.750000,18.000000,17.580000,17.780001,17.780001,21363100
2016-10-03,17.990000,18.020000,17.600000,17.730000,17.730000,26856100
2016-10-04,17.980000,18.040001,17.660000,17.799999,17.799999,54502800
2016-10-05,17.549999,18.330000,17.280001,17.700001,17.700001,67739500
2016-10-06,17.639999,17.889999,17.540001,17.730000,17.730000,21606800
2016-10-07,17.719999,17.799999,17.299999,17.610001,17.610001,23849000
2016-10-10,17.719999,17.840000,17.490000,17.500000,17.500000,18857600
2016-10-11,17.400000,17.469999,16.530001,16.860001,16.860001,38070200
2016-10-12,16.879999,17.040001,16.670000,16.780001,16.780001,17901800
2016-10-13,16.559999,17.000000,16.170000,16.850000,16.850000,28593700
2016-10-14,17.030001,17.410000,16.990000,17.129999,17.129999,23539800
2016-10-17,17.020000,17.170000,16.930000,16.990000,16.990000,12657800
2016-10-18,17.209999,17.660000,17.200001,17.410000,17.410000,20185700
2016-10-19,17.000000,17.250000,16.850000,17.219999,17.219999,18629500
2016-10-20,17.049999,17.500000,17.049999,17.200001,17.200001,17129700
2016-10-21,17.000000,17.070000,16.799999,16.940001,16.940001,18710300
2016-10-24,17.070000,17.160000,16.969999,17.059999,17.059999,13838700
2016-10-25,17.100000,17.610001,17.100000,17.540001,17.540001,27444000
2016-10-26,17.299999,17.930000,17.200001,17.639999,17.639999,23610500
2016-10-27,17.820000,17.900000,17.400000,17.530001,17.530001,21198300
2016-10-28,17.600000,17.670000,17.100000,17.200001,17.200001,20832400
2016-10-31,17.540001,17.760000,17.160000,17.160000,17.160000,23267600
2016-11-01,17.200001,17.410000,16.580000,16.980000,16.980000,27146100
2016-11-02,16.950001,17.020000,16.500000,16.680000,16.680000,24949700
2016-11-03,16.660000,16.809999,16.559999,16.620001,16.620001,17255100
2016-11-04,16.459999,17.020000,16.450001,16.680000,16.680000,18026600
2016-11-07,17.020000,17.430000,17.020000,17.379999,17.379999,21673200
2016-11-08,17.299999,17.549999,17.059999,17.410000,17.410000,18062700
2016-11-09,16.950001,17.350000,16.750000,17.200001,17.200001,33873300
2016-11-10,17.350000,17.760000,16.750000,16.990000,16.990000,30282200
2016-11-11,17.080000,17.680000,16.900000,17.670000,17.670000,31043300
2016-11-14,17.770000,17.980000,17.530001,17.709999,17.709999,26313300
2016-11-15,17.660000,18.170000,17.660000,18.100000,18.100000,25153900
2016-11-16,17.940001,18.330000,17.930000,18.240000,18.240000,21629000
2016-11-17,18.350000,19.340000,18.250000,19.180000,19.180000,45958100
2016-11-18,18.900000,19.330000,18.850000,19.209999,19.209999,29121600
2016-11-21,19.389999,19.670000,19.350000,19.490000,19.490000,22744000
2016-11-22,19.639999,19.799999,19.450001,19.740000,19.740000,22219100
2016-11-23,19.629999,19.930000,19.469999,19.910000,19.910000,20041300
2016-11-25,19.950001,20.440001,19.790001,20.129999,20.129999,16308000
2016-11-28,20.180000,20.280001,19.950001,19.990000,19.990000,22205900
2016-11-29,19.920000,20.200001,19.379999,19.420000,19.420000,37924400
2016-11-30,19.580000,19.760000,19.360001,19.530001,19.530001,26031700
2016-12-01,19.700001,19.830000,18.180000,18.480000,18.480000,40713100
2016-12-02,18.459999,19.200001,18.299999,18.790001,18.790001,25887600
2016-12-05,19.000000,19.000000,18.400000,18.610001,18.610001,26635500
2016-12-06,18.620001,19.090000,18.580000,19.059999,19.059999,22267800
2016-12-07,19.500000,20.540001,19.299999,20.440001,20.440001,44735700
2016-12-08,20.750000,20.990000,20.290001,20.660000,20.660000,36257400
2016-12-09,20.730000,20.850000,20.129999,20.500000,20.500000,23978000
2016-12-12,20.299999,20.510000,19.490000,20.020000,20.020000,28676100
2016-12-13,20.139999,20.469999,19.799999,20.129999,20.129999,26252400
2016-12-14,19.930000,20.330000,19.780001,20.020000,20.020000,19489100
2016-12-15,20.100000,20.500000,19.980000,20.290001,20.290001,19453100
2016-12-16,20.530001,21.000000,20.190001,20.270000,20.270000,36643400
2016-12-19,20.430000,20.700001,20.190001,20.350000,20.350000,23555900
2016-12-20,20.730000,20.799999,20.469999,20.650000,20.650000,23018500
2016-12-21,20.750000,20.830000,20.340000,20.580000,20.580000,32034500
2016-12-22,22.910000,23.490000,22.770000,23.190001,23.190001,85870000
2016-12-23,23.070000,23.490000,23.059999,23.260000,23.260000,27780100
2016-12-27,23.350000,23.639999,23.209999,23.299999,23.299999,24214100
2016-12-28,23.400000,23.410000,22.760000,22.780001,22.780001,24026900
2016-12-29,22.580000,22.799999,22.150000,22.270000,22.270000,19890500
2016-12-30,22.350000,22.400000,21.750000,21.920000,21.920000,20268900
2017-01-03,22.070000,22.740000,22.049999,22.549999,22.549999,24962900
2017-01-04,22.670000,22.840000,22.250000,22.360001,22.360001,20426800
2017-01-05,22.400000,22.570000,21.959999,22.110001,22.110001,19759400
2017-01-06,22.270000,22.280001,21.980000,22.040001,22.040001,17782200
2017-01-09,21.940001,22.549999,21.940001,22.340000,22.340000,21537200
2017-01-10,22.360001,22.690001,22.299999,22.480000,22.480000,20644300
2017-01-11,22.610001,22.879999,22.559999,22.790001,22.790001,20907700
2017-01-12,22.459999,22.480000,21.700001,22.309999,22.309999,27592300
2017-01-13,22.270000,22.309999,21.990000,22.180000,22.180000,14025700
2017-01-17,21.879999,22.070000,21.580000,21.740000,21.740000,20053800
2017-01-18,21.680000,22.340000,21.530001,22.320000,22.320000,19493400
2017-01-19,21.500000,22.299999,21.490000,21.709999,21.709999,31259000
2017-01-20,21.900000,22.330000,21.889999,21.959999,21.959999,19978700
2017-01-23,21.959999,22.309999,21.740000,21.889999,21.889999,16070300
2017-01-24,22.270000,23.090000,22.260000,22.850000,22.850000,29461400
2017-01-25,23.400000,23.980000,23.190001,23.559999,23.559999,31611800
2017-01-26,23.799999,23.990000,23.290001,23.520000,23.520000,19379100
2017-01-27,23.530001,24.100000,23.450001,23.969999,23.969999,18626100
2017-01-30,23.820000,24.240000,23.430000,24.180000,24.180000,30508100
2017-01-31,23.950001,24.150000,23.680000,24.110001,24.110001,22712500
2017-02-01,24.430000,24.850000,24.309999,24.750000,24.750000,28728200
2017-02-02,24.530001,25.309999,24.459999,24.790001,24.790001,45499700
2017-02-03,24.900000,25.240000,24.500000,24.600000,24.600000,25054400
2017-02-06,24.530001,24.730000,24.209999,24.340000,24.340000,18900000
2017-02-07,24.590000,24.690001,24.209999,24.600000,24.600000,19879300
2017-02-08,24.250000,24.379999,23.910000,24.209999,24.209999,21559200
2017-02-09,24.750000,24.889999,24.420000,24.450001,24.450001,27887400
2017-02-10,24.709999,24.760000,23.900000,24.049999,24.049999,28578400
2017-02-13,24.070000,24.200001,23.820000,23.900000,23.900000,16876400
2017-02-14,23.360001,23.370001,22.680000,23.120001,23.120001,60685200
2017-02-15,23.070000,23.260000,22.790001,23.020000,23.020000,28215800
2017-02-16,23.040001,23.340000,22.850000,22.980000,22.980000,23819800
2017-02-17,23.010000,23.379999,23.010000,23.350000,23.350000,22108700
2017-02-21,23.620001,23.980000,23.580000,23.770000,23.770000,20256300
2017-02-22,23.860001,24.059999,23.650000,23.750000,23.750000,16013300
2017-02-23,23.920000,23.969999,23.230000,23.480000,23.480000,20172900
2017-02-24,22.959999,23.260000,22.639999,23.240000,23.240000,22019600
2017-02-27,23.360001,23.770000,23.150000,23.760000,23.760000,17999800
2017-02-28,23.790001,23.950001,23.320000,23.440001,23.440001,21447500
2017-03-01,24.160000,24.580000,24.070000,24.549999,24.549999,27989300
2017-03-02,24.879999,25.250000,24.379999,24.700001,24.700001,45941900
2017-03-03,25.200001,25.680000,24.980000,25.570000,25.570000,37862400
2017-03-06,25.500000,25.920000,25.170000,25.709999,25.709999,25527800
2017-03-07,25.559999,25.750000,25.280001,25.639999,25.639999,20313000
2017-03-08,25.639999,25.830000,25.040001,25.379999,25.379999,24921100
2017-03-09,25.230000,25.490000,24.850000,25.150000,25.150000,21786600
2017-03-10,25.280001,25.750000,24.809999,25.180000,25.180000,28919000
2017-03-13,25.389999,25.820000,25.290001,25.700001,25.700001,23768200
2017-03-14,25.590000,25.700001,25.250000,25.580000,25.580000,14587500
2017-03-15,25.150000,26.150000,24.940001,26.120001,26.120001,29779900
2017-03-16,26.200001,26.230000,25.830000,26.040001,26.040001,19147300
2017-03-17,25.860001,25.910000,25.400000,25.799999,25.799999,19126500
2017-03-20,25.990000,26.610001,25.809999,26.209999,26.209999,26918800
2017-03-21,26.299999,26.440001,25.430000,25.520000,25.520000,28397500
2017-03-22,25.730000,26.150000,25.629999,26.059999,26.059999,25092500
2017-03-23,26.360001,26.490000,26.040001,26.469999,26.469999,47118300
2017-03-24,29.709999,29.870001,28.160000,28.430000,28.430000,107481800
2017-03-27,28.100000,29.180000,28.070000,28.760000,28.760000,48190000
2017-03-28,28.730000,29.059999,28.620001,28.690001,28.690001,24776400
2017-03-29,28.600000,28.680000,28.350000,28.500000,28.500000,23060600
2017-03-30,28.400000,29.000000,28.330000,28.969999,28.969999,25092700
2017-03-31,29.100000,29.360001,28.900000,28.900000,28.900000,32337800
2017-04-03,28.950001,29.040001,28.299999,28.639999,28.639999,21629100
2017-04-04,28.469999,28.680000,28.160000,28.590000,28.590000,13957900
2017-04-05,28.639999,28.910000,28.230000,28.260000,28.260000,22389900
2017-04-06,28.250000,28.780001,28.020000,28.620001,28.620001,19423700
2017-04-07,28.450001,28.860001,28.350000,28.520000,28.520000,20325500
2017-04-10,28.450001,28.490000,27.580000,27.639999,27.639999,27422100
2017-04-11,27.500000,27.540001,26.680000,27.180000,27.180000,38619300
2017-04-12,27.420000,27.430000,26.660000,26.690001,26.690001,24621900
2017-04-13,26.549999,27.230000,26.360001,26.740000,26.740000,26077500
2017-04-17,26.910000,27.219999,26.830000,27.129999,27.129999,14108600
2017-04-18,27.000000,27.340000,26.900000,27.139999,27.139999,14407100
2017-04-19,27.450001,27.549999,27.049999,27.260000,27.260000,21231900
2017-04-20,27.500000,28.080000,27.500000,27.959999,27.959999,23633000
2017-04-21,28.000000,28.030001,27.160000,27.320000,27.320000,28361700
2017-04-24,27.740000,27.760000,26.520000,26.570000,26.570000,44041000
2017-04-25,26.709999,27.020000,26.370001,26.990000,26.990000,22881400
2017-04-26,26.580000,27.070000,26.389999,26.790001,26.790001,24670700
2017-04-27,27.170000,27.650000,27.100000,27.629999,27.629999,24626900
2017-04-28,28.020000,28.200001,27.510000,27.670000,27.670000,28105100
2017-05-01,27.850000,28.379999,27.719999,28.290001,28.290001,23938000
2017-05-02,28.280001,28.280001,27.450001,27.770000,27.770000,25335300
2017-05-03,27.549999,28.100000,27.549999,28.000000,28.000000,15061300
2017-05-04,27.940001,28.170000,27.719999,27.790001,27.790001,15544600
2017-05-05,27.799999,28.219999,27.620001,28.200001,28.200001,15639600
2017-05-08,27.559999,28.070000,27.280001,28.059999,28.059999,32326800
2017-05-09,28.110001,28.900000,28.059999,28.809999,28.809999,31073400
2017-05-10,28.920000,29.420000,28.799999,29.320000,29.320000,29267500
2017-05-11,29.170000,29.309999,28.690001,29.030001,29.030001,22494600
2017-05-12,29.100000,29.120001,28.680000,28.930000,28.930000,15902700
2017-05-15,29.080000,29.190001,28.730000,28.830000,28.830000,21899900
2017-05-16,28.920000,29.080000,28.570000,29.020000,29.020000,14940800
2017-05-17,28.340000,28.510000,26.959999,27.000000,27.000000,38027900
2017-05-18,27.150000,27.889999,27.090000,27.480000,27.480000,26863000
2017-05-19,27.780001,28.160000,27.730000,27.820000,27.820000,19173200
2017-05-22,28.200001,28.250000,27.650000,28.059999,28.059999,18032700
2017-05-23,28.080000,28.309999,27.559999,28.290001,28.290001,21800800
2017-05-24,28.469999,29.120001,28.440001,28.990000,28.990000,22216800
2017-05-25,29.200001,29.660000,29.190001,29.430000,29.430000,20714000
2017-05-26,29.270000,29.770000,28.879999,29.760000,29.760000,17784800
2017-05-30,29.940001,30.870001,29.879999,30.700001,30.700001,34690000
2017-05-31,31.010000,31.100000,30.320000,30.770000,30.770000,26402900
2017-06-01,30.750000,30.830000,30.280001,30.760000,30.760000,20534800
2017-06-02,30.799999,31.379999,30.530001,31.209999,31.209999,20206300
2017-06-05,31.299999,31.760000,31.070000,31.209999,31.209999,24360800
2017-06-06,31.040001,31.770000,30.870001,31.570000,31.570000,33125800
2017-06-07,31.700001,32.549999,31.700001,32.500000,32.500000,32635800
2017-06-08,32.840000,32.860001,31.879999,32.450001,32.450001,29156500
2017-06-09,32.669998,32.930000,29.549999,30.600000,30.600000,53064200
2017-06-12,30.059999,31.690001,29.209999,31.200001,31.200001,46550900
2017-06-13,31.750000,32.240002,30.770000,31.540001,31.540001,33767900
2017-06-14,31.780001,31.790001,30.850000,31.059999,31.059999,28935000
2017-06-15,30.469999,30.969999,30.080000,30.559999,30.559999,33670600
2017-06-16,30.629999,31.000000,29.820000,29.860001,29.860001,42881700
2017-06-19,30.510000,31.250000,30.330000,31.200001,31.200001,24915000
2017-06-20,31.400000,31.580000,30.730000,30.830000,30.830000,25793300
2017-06-21,31.180000,32.150002,31.059999,32.009998,32.009998,30579000
2017-06-22,32.040001,32.400002,31.760000,31.889999,31.889999,23050800
2017-06-23,31.889999,32.080002,31.639999,31.730000,31.730000,45323800
2017-06-26,32.450001,32.959999,31.950001,32.500000,32.500000,34750700
2017-06-27,32.509998,32.669998,31.610001,31.660000,31.660000,33221500
2017-06-28,32.070000,32.279999,31.440001,32.240002,32.240002,28415900
2017-06-29,32.290001,32.389999,30.639999,31.469999,31.469999,53948400
2017-06-30,32.119999,32.150002,29.709999,29.860001,29.860001,73308000
2017-07-03,30.090000,30.280001,28.559999,29.139999,29.139999,36830400
2017-07-05,29.549999,30.559999,29.549999,30.510000,30.510000,40444600
2017-07-06,29.940001,30.480000,29.920000,30.100000,30.100000,27143800
2017-07-07,30.219999,30.500000,29.980000,30.200001,30.200001,22023100
2017-07-10,30.160000,30.590000,29.750000,30.500000,30.500000,24907900
2017-07-11,30.549999,31.389999,30.510000,31.370001,31.370001,28530500
2017-07-12,31.770000,31.780001,31.160000,31.450001,31.450001,22258600
2017-07-13,31.549999,31.850000,30.840000,31.129999,31.129999,23773000
2017-07-14,31.350000,31.950001,31.260000,31.790001,31.790001,28887600
2017-07-17,31.670000,31.860001,31.440001,31.719999,31.719999,22320500
2017-07-18,31.639999,31.910000,31.400000,31.900000,31.900000,14045000
2017-07-19,32.049999,32.349998,31.650000,31.820000,31.820000,19984100
2017-07-20,31.930000,32.020000,31.420000,32.000000,32.000000,23179300
2017-07-21,31.900000,32.099998,31.620001,32.009998,32.009998,21146600
2017-07-24,32.000000,32.009998,31.500000,31.670000,31.670000,17415500
2017-07-25,30.799999,30.830000,29.650000,29.900000,29.900000,51216400
2017-07-26,29.850000,30.049999,29.680000,29.809999,29.809999,26387400
2017-07-27,30.270000,31.299999,29.670000,30.240000,30.240000,38967000
2017-07-28,29.959999,29.980000,28.959999,29.280001,29.280001,31854900
2017-07-31,29.430000,29.549999,27.870001,28.120001,28.120001,41112700
2017-08-01,28.219999,28.940001,27.830000,28.340000,28.340000,28221600
2017-08-02,28.959999,29.430000,28.219999,28.629999,28.629999,27226000
2017-08-03,28.389999,28.400000,27.610001,27.830000,27.830000,30288400
2017-08-04,27.860001,28.299999,27.270000,27.920000,27.920000,23947500
2017-08-07,27.930000,28.610001,27.799999,28.590000,28.590000,16589300
2017-08-08,28.610001,29.340000,28.610001,28.840000,28.840000,21903300
2017-08-09,28.510000,28.889999,28.360001,28.580000,28.580000,14181800
2017-08-10,28.299999,28.379999,27.430000,27.490000,27.490000,26147600
2017-08-11,27.440001,28.040001,26.850000,28.010000,28.010000,23375900
2017-08-14,28.820000,29.360001,28.719999,29.240000,29.240000,25254600
2017-08-15,29.500000,29.809999,29.139999,29.680000,29.680000,23973600
2017-08-16,30.020000,30.860001,29.959999,30.690001,30.690001,37879500
2017-08-17,30.320000,30.530001,29.610001,29.620001,29.620001,26152500
2017-08-18,29.959999,30.600000,29.760000,30.379999,30.379999,31178100
2017-08-21,30.530001,30.600000,29.280001,29.559999,29.559999,26247700
2017-08-22,29.850000,30.540001,29.770000,30.450001,30.450001,18821200
2017-08-23,29.969999,30.740000,29.870001,30.450001,30.450001,21200400
2017-08-24,30.549999,30.629999,30.110001,30.219999,30.219999,18056800
2017-08-25,30.299999,30.389999,30.049999,30.290001,30.290001,13929800
2017-08-28,30.430000,31.209999,30.420000,31.080000,31.080000,22531000
2017-08-29,30.750000,31.530001,30.700001,31.480000,31.480000,23151900
2017-08-30,31.650000,31.680000,31.379999,31.610001,31.610001,17467900
2017-08-31,31.610001,32.020000,31.480000,31.969999,31.969999,25694000
2017-09-01,32.130001,32.880001,32.130001,32.599998,32.599998,26034000
2017-09-05,32.450001,32.740002,31.650000,32.070000,32.070000,28866600
2017-09-06,32.070000,32.700001,32.060001,32.250000,32.250000,29290200
2017-09-07,32.470001,32.900002,32.450001,32.790001,32.790001,25353300
2017-09-08,32.799999,33.020000,32.310001,32.450001,32.450001,19649300
2017-09-11,32.900002,33.439999,32.810001,33.439999,33.439999,31012100
2017-09-12,33.689999,34.540001,33.560001,34.290001,34.290001,38685800
2017-09-13,34.560001,34.799999,34.020000,34.590000,34.590000,41588100
2017-09-14,34.430000,34.849998,34.299999,34.580002,34.580002,23007000
2017-09-15,34.639999,35.000000,34.380001,34.650002,34.650002,37417300
2017-09-18,35.130001,35.799999,35.020000,35.430000,35.430000,41330100
2017-09-19,35.500000,36.099998,35.500000,35.950001,35.950001,26392200
2017-09-20,36.029999,36.599998,35.340000,35.970001,35.970001,42243000
2017-09-21,35.930000,36.250000,35.400002,35.910000,35.910000,22464900
2017-09-22,35.599998,36.220001,35.599998,36.070000,36.070000,21559800
2017-09-25,36.040001,36.150002,34.540001,34.869999,34.869999,35607200
2017-09-26,35.230000,35.369999,34.090000,34.180000,34.180000,55112600
2017-09-27,36.259998,37.150002,35.919998,37.090000,37.090000,84593900
2017-09-28,37.150002,38.459999,36.820000,37.959999,37.959999,52569900
2017-09-29,37.980000,39.360001,37.810001,39.330002,39.330002,48711400
2017-10-02,39.599998,40.369999,39.360001,40.009998,40.009998,54244800
2017-10-03,39.930000,40.540001,39.849998,40.369999,40.369999,27322300
2017-10-04,40.139999,40.430000,38.910000,39.560001,39.560001,37908400
2017-10-05,39.799999,39.860001,39.250000,39.369999,39.369999,22501000
2017-10-06,39.000000,39.669998,38.810001,39.669998,39.669998,25150300
2017-10-09,39.720001,40.990002,39.619999,40.959999,40.959999,27279300
2017-10-10,41.450001,42.000000,40.459999,41.980000,41.980000,48214100
2017-10-11,40.840000,42.070000,40.799999,41.610001,41.610001,53023600
2017-10-12,41.209999,41.750000,40.290001,40.580002,40.580002,66789800
2017-10-13,40.779999,41.169998,40.320000,40.400002,40.400002,35371200
2017-10-16,40.880001,41.570000,40.509998,41.490002,41.490002,33696800
2017-10-17,41.139999,41.400002,40.250000,40.389999,40.389999,41233700
2017-10-18,41.040001,41.950001,40.810001,41.650002,41.650002,43528000
2017-10-19,41.180000,41.500000,39.799999,41.310001,41.310001,47676000
2017-10-20,42.000000,42.169998,41.439999,41.500000,41.500000,36293700
2017-10-23,41.849998,42.189999,41.400002,41.560001,41.560001,26844200
2017-10-24,41.740002,42.009998,41.430000,41.599998,41.599998,26299400
2017-10-25,41.310001,41.590000,40.310001,41.060001,41.060001,31061100
2017-10-26,41.169998,41.180000,40.310001,40.599998,40.599998,27453500
2017-10-27,40.590000,40.939999,40.040001,40.849998,40.849998,31094700
2017-10-30,40.730000,41.860001,40.680000,41.650002,41.650002,29119500
2017-10-31,42.250000,44.570000,42.200001,44.310001,44.310001,61972200
2017-11-01,44.790001,45.330002,43.779999,44.380001,44.380001,38842900
2017-11-02,44.080002,44.750000,43.720001,44.340000,44.340000,25813000
2017-11-03,44.770000,45.000000,43.349998,43.709999,43.709999,27694600
2017-11-06,43.849998,44.009998,42.450001,43.250000,43.250000,28841000
2017-11-07,43.580002,44.240002,43.330002,43.950001,43.950001,32422900
2017-11-08,43.849998,44.139999,43.450001,44.090000,44.090000,19519600
2017-11-09,43.689999,43.689999,42.580002,43.500000,43.500000,32501100
2017-11-10,43.759998,44.849998,43.709999,44.779999,44.779999,33840800
2017-11-13,44.330002,45.869999,44.189999,45.599998,45.599998,30522300
2017-11-14,45.580002,46.000000,44.799999,45.799999,45.799999,29899200
2017-11-15,45.189999,45.740002,44.619999,45.360001,45.360001,22434500
2017-11-16,45.730000,46.290001,45.290001,46.180000,46.180000,24192600
2017-11-17,46.540001,46.549999,45.730000,46.160000,46.160000,22613300
2017-11-20,46.509998,47.860001,46.400002,47.639999,47.639999,26975000
2017-11-21,48.360001,49.630001,48.150002,49.400002,49.400002,35756600
2017-11-22,49.849998,49.889999,48.619999,49.139999,49.139999,28711800
2017-11-24,49.320000,49.880001,49.029999,49.680000,49.680000,14203300
2017-11-27,47.959999,48.389999,47.090000,48.049999,48.049999,44469700
2017-11-28,48.450001,48.860001,47.820000,47.930000,47.930000,30633200
2017-11-29,47.500000,47.599998,43.270000,43.740002,43.740002,81370100
2017-11-30,44.160000,44.540001,41.860001,42.389999,42.389999,63895700
2017-12-01,41.730000,42.549999,40.009998,41.990002,41.990002,73138600
2017-12-04,41.950001,42.290001,39.070000,39.900002,39.900002,73640500
2017-12-05,39.770000,42.049999,39.419998,41.209999,41.209999,56540700
2017-12-06,40.820000,41.740002,40.299999,41.580002,41.580002,39735300
2017-12-07,42.180000,43.230000,41.910000,43.200001,43.200001,43189000
2017-12-08,44.040001,44.580002,42.869999,43.209999,43.209999,44717800
2017-12-11,43.419998,43.750000,42.330002,43.009998,43.009998,32824000
2017-12-12,42.689999,42.849998,41.709999,41.860001,41.860001,28492300
2017-12-13,42.220001,43.099998,41.970001,42.049999,42.049999,28565600
2017-12-14,42.290001,42.730000,41.880001,42.240002,42.240002,24582800
2017-12-15,42.299999,42.560001,41.889999,42.400002,42.400002,58721700
2017-12-18,43.369999,43.730000,42.990002,43.709999,43.709999,35075500
2017-12-19,44.090000,44.340000,43.299999,43.980000,43.980000,51048300
2017-12-20,46.650002,46.799999,44.860001,45.750000,45.750000,84338200
2017-12-21,45.549999,45.580002,44.349998,44.419998,44.419998,50486100
2017-12-22,44.180000,44.939999,43.939999,44.119999,44.119999,30372500
2017-12-26,43.189999,43.200001,41.520000,42.250000,42.250000,41966200
2017-12-27,42.220001,43.070000,42.029999,42.480000,42.480000,24175100
2017-12-28,42.830002,43.049999,41.750000,41.810001,41.810001,28999700
2017-12-29,41.820000,41.840000,40.770000,41.119999,41.119999,44642100
2018-01-02,41.540001,43.720001,41.189999,43.669998,43.669998,37097000
2018-01-03,44.500000,45.049999,44.049999,44.980000,44.980000,43376700
2018-01-04,45.990002,46.980000,45.009998,46.880001,46.880001,52229500
2018-01-05,46.130001,46.660000,45.380001,45.799999,45.799999,47381100
2018-01-08,45.310001,46.090000,44.910000,45.549999,45.549999,32217400
2018-01-09,45.270000,45.549999,42.770000,42.970001,42.970001,62982900
2018-01-10,41.950001,43.369999,41.389999,43.310001,43.310001,53348000
2018-01-11,43.520000,44.000000,42.619999,42.820000,42.820000,39402200
2018-01-12,42.820000,43.349998,42.680000,42.810001,42.810001,28458500
2018-01-16,43.139999,43.860001,42.419998,42.919998,42.919998,38174800
2018-01-17,43.209999,44.380001,42.980000,44.259998,44.259998,38077100
2018-01-18,44.209999,44.650002,43.910000,43.990002,43.990002,25152100
2018-01-19,43.950001,44.200001,42.650002,42.750000,42.750000,41469200
2018-01-22,42.470001,42.880001,41.680000,42.880001,42.880001,37879400
2018-01-23,43.250000,44.660000,42.730000,43.950001,43.950001,41334100
2018-01-24,43.759998,43.950001,42.740002,43.080002,43.080002,31305700
2018-01-25,44.230000,44.720001,42.860001,43.009998,43.009998,40519200
2018-01-26,43.220001,43.810001,43.029999,43.669998,43.669998,27177500
2018-01-29,43.250000,43.419998,42.380001,43.290001,43.290001,29455000
2018-01-30,41.990002,42.799999,41.470001,41.669998,41.669998,38861900
2018-01-31,42.980000,43.959999,42.770000,43.720001,43.720001,45114600
2018-02-01,43.040001,44.090000,42.099998,42.490002,42.490002,35713500
2018-02-02,42.000000,42.209999,40.610001,40.820000,40.820000,40657400
2018-02-05,40.139999,41.529999,39.009998,39.400002,39.400002,45796800
2018-02-06,40.549999,43.930000,40.549999,43.880001,43.880001,66972800
2018-02-07,43.259998,43.560001,41.740002,42.009998,42.009998,51354800
2018-02-08,42.520000,43.029999,40.000000,40.000000,40.000000,53794100
2018-02-09,41.049999,41.189999,37.520000,40.410000,40.410000,65189300
2018-02-12,41.009998,42.680000,40.880001,42.189999,42.189999,47941100
2018-02-13,42.049999,42.919998,41.980000,42.630001,42.630001,30296800
2018-02-14,41.930000,43.630001,41.930000,43.450001,43.450001,36765900
2018-02-15,43.730000,43.919998,42.259998,43.500000,43.500000,35072300
2018-02-16,43.290001,45.110001,43.130001,44.209999,44.209999,49404600
2018-02-20,44.020000,45.270000,43.900002,44.900002,44.900002,36215900
2018-02-21,45.369999,45.549999,44.520000,44.540001,44.540001,31618700
2018-02-22,44.779999,44.830002,44.040001,44.250000,44.250000,24359600
2018-02-23,45.180000,46.799999,45.020000,46.529999,46.529999,48476700
2018-02-26,46.970001,48.230000,46.700001,47.980000,47.980000,41966100
2018-02-27,47.660000,48.990002,47.419998,48.580002,48.580002,44731100
2018-02-28,48.799999,49.459999,48.349998,48.810001,48.810001,45031400
2018-03-01,48.770000,48.810001,46.770000,47.619999,47.619999,61278800
2018-03-02,46.360001,49.250000,45.950001,49.110001,49.110001,52492900
2018-03-05,48.799999,52.360001,48.720001,52.029999,52.029999,70984100
2018-03-06,53.400002,54.639999,53.209999,53.740002,53.740002,73096300
2018-03-07,53.340000,55.000000,53.130001,53.970001,53.970001,61670000
2018-03-08,54.590000,55.470001,54.299999,55.220001,55.220001,51685900
2018-03-09,55.759998,55.830002,53.619999,54.590000,54.590000,65504600
2018-03-12,56.500000,61.169998,56.349998,59.369999,59.369999,138651600
2018-03-13,62.169998,63.419998,58.520000,59.430000,59.430000,142315800
2018-03-14,59.320000,60.060001,57.560001,59.779999,59.779999,80306900
2018-03-15,59.770000,60.150002,58.230000,58.840000,58.840000,50963700
2018-03-16,60.000000,60.689999,59.209999,60.580002,60.580002,69323100
2018-03-19,60.360001,60.990002,58.750000,60.139999,60.139999,71373300
2018-03-20,60.099998,61.250000,59.799999,61.150002,61.150002,53890500
2018-03-21,61.349998,61.720001,60.599998,61.070000,61.070000,51220200
2018-03-22,60.070000,60.299999,58.110001,58.919998,58.919998,74274700
2018-03-23,57.689999,58.799999,53.680000,54.209999,54.209999,118369500
2018-03-26,56.259998,56.709999,52.720001,55.560001,55.560001,70260700
2018-03-27,55.060001,55.470001,51.680000,52.400002,52.400002,67785100
2018-03-28,51.930000,53.349998,50.700001,51.490002,51.490002,62987500
2018-03-29,52.160000,52.680000,51.139999,52.139999,52.139999,61458800
2018-04-02,51.540001,51.720001,49.560001,50.060001,50.060001,59875500
2018-04-03,50.799999,51.770000,50.320000,51.549999,51.549999,52436400
2018-04-04,49.619999,53.500000,49.259998,53.389999,53.389999,60272800
2018-04-05,52.060001,52.200001,49.189999,49.840000,49.840000,89203500
2018-04-06,47.720001,50.480000,47.259998,48.459999,48.459999,79392200
2018-04-09,49.130001,49.830002,47.919998,47.959999,47.959999,50532900
2018-04-10,49.250000,50.750000,48.639999,50.480000,50.480000,50346500
2018-04-11,50.279999,51.799999,50.110001,50.480000,50.480000,38942200
2018-04-12,51.119999,52.919998,51.099998,52.590000,52.590000,46656300
2018-04-13,53.400002,53.490002,51.580002,52.230000,52.230000,43598900
2018-04-16,52.250000,52.480000,51.320000,51.650002,51.650002,30879500
2018-04-17,51.849998,52.700001,51.740002,52.259998,52.259998,33325300
2018-04-18,51.450001,54.270000,50.680000,54.009998,54.009998,55393600
2018-04-19,52.900002,54.099998,50.980000,51.419998,51.419998,52635000
2018-04-20,51.500000,52.070000,50.150002,50.619999,50.619999,38510800
2018-04-23,50.810001,50.880001,48.810001,49.020000,49.020000,43693000
2018-04-24,49.660000,50.259998,46.439999,47.110001,47.110001,61915400
2018-04-25,47.560001,48.340000,46.080002,47.599998,47.599998,43781200
2018-04-26,49.279999,50.180000,48.830002,50.139999,50.139999,39041400
2018-04-27,51.110001,51.389999,47.189999,47.520000,47.520000,50049800
2018-04-30,47.060001,47.689999,45.320000,45.980000,45.980000,54743800
2018-05-01,45.590000,46.869999,45.410000,46.790001,46.790001,34154900
2018-05-02,45.910000,46.740002,45.680000,45.889999,45.889999,31640800
2018-05-03,45.740002,46.869999,45.330002,46.619999,46.619999,30489600
2018-05-04,46.320000,47.700001,46.139999,47.580002,47.580002,28632200
2018-05-07,48.259998,49.110001,48.110001,48.480000,48.480000,33996900
2018-05-08,48.529999,48.860001,47.880001,48.570000,48.570000,25205500
2018-05-09,49.060001,51.029999,48.990002,51.009998,51.009998,36489100
2018-05-10,51.799999,52.680000,51.599998,52.660000,52.660000,37146300
2018-05-11,52.380001,52.799999,51.680000,51.820000,51.820000,27646400
2018-05-14,52.990002,53.709999,52.860001,53.000000,53.000000,33376300
2018-05-15,53.799999,54.169998,52.689999,54.009998,54.009998,43307300
2018-05-16,55.590000,56.910000,55.480000,56.500000,56.500000,59011900
2018-05-17,56.009998,56.439999,53.930000,54.700001,54.700001,54832200
2018-05-18,53.599998,54.650002,52.849998,53.389999,53.389999,46088800
2018-05-21,56.180000,56.470001,54.529999,55.480000,55.480000,70858100
2018-05-22,59.049999,60.500000,58.299999,59.029999,59.029999,111262700
2018-05-23,59.049999,60.000000,58.150002,59.970001,59.970001,64066800
2018-05-24,60.180000,61.990002,59.560001,61.490002,61.490002,74725000
2018-05-25,60.849998,62.099998,60.610001,61.349998,61.349998,54715900
2018-05-29,61.360001,63.980000,61.349998,62.619999,62.619999,75591900
2018-05-30,63.700001,64.660004,60.919998,62.570000,62.570000,84737600
2018-05-31,59.230000,60.250000,57.169998,57.590000,57.590000,101882200
2018-06-01,58.810001,59.340000,56.880001,58.740002,58.740002,74761500
2018-06-04,57.430000,59.160000,56.619999,59.099998,59.099998,64350500
2018-06-05,59.799999,60.139999,58.830002,59.410000,59.410000,41711300
2018-06-06,59.259998,59.590000,58.299999,59.419998,59.419998,36749000
2018-06-07,59.849998,60.270000,58.560001,59.630001,59.630001,42264700
2018-06-08,58.630001,61.599998,58.220001,61.389999,61.389999,57144900
2018-06-11,61.709999,62.549999,61.070000,61.389999,61.389999,42251500
2018-06-12,61.840000,61.849998,59.939999,60.549999,60.549999,43633300
2018-06-13,60.299999,61.270000,60.020000,60.049999,60.049999,33281400
2018-06-14,60.549999,60.570000,58.669998,59.180000,59.180000,43421900
2018-06-15,58.529999,59.099998,57.299999,58.230000,58.230000,45854100
2018-06-18,57.599998,58.599998,56.869999,58.450001,58.450001,36975600
2018-06-19,57.639999,59.459999,57.110001,59.250000,59.250000,43486600
2018-06-20,60.130001,61.119999,58.799999,58.950001,58.950001,57497600
2018-06-21,61.459999,61.830002,59.090000,59.439999,59.439999,70419900
2018-06-22,60.200001,60.410000,57.020000,57.099998,57.099998,63497500
2018-06-25,55.540001,55.639999,52.410000,53.160000,53.160000,72196300
2018-06-26,54.410000,54.770000,53.610001,54.590000,54.590000,42277100
2018-06-27,55.000000,55.349998,52.160000,52.259998,52.259998,53007500
2018-06-28,52.000000,53.310001,51.790001,53.139999,53.139999,36878900
2018-06-29,53.689999,53.849998,52.400002,52.439999,52.439999,32582200
2018-07-02,51.520000,54.529999,51.320000,54.480000,54.480000,38934200
2018-07-03,54.549999,54.790001,50.099998,51.480000,51.480000,52190200
2018-07-05,52.630001,53.310001,51.939999,52.840000,52.840000,51136400
2018-07-06,52.540001,53.410000,51.980000,53.230000,53.230000,31841000
2018-07-09,53.799999,54.500000,53.110001,54.310001,54.310001,32579700
2018-07-10,54.660000,55.900002,54.349998,55.740002,55.740002,34852800
2018-07-11,54.389999,55.000000,53.770000,54.180000,54.180000,38699200
2018-07-12,54.650002,55.660000,54.349998,55.450001,55.450001,29647700
2018-07-13,55.509998,56.590000,55.320000,56.349998,56.349998,28799000
2018-07-16,56.599998,57.180000,56.060001,56.150002,56.150002,25735200
2018-07-17,55.830002,57.130001,55.500000,56.959999,56.959999,24729100
2018-07-18,57.250000,58.150002,56.919998,57.450001,57.450001,33729700
2018-07-19,57.250000,57.560001,55.669998,56.220001,56.220001,39392100
2018-07-20,56.080002,56.139999,54.830002,55.020000,55.020000,32588100
2018-07-23,53.509998,54.580002,52.220001,54.290001,54.290001,42781500
2018-07-24,55.000000,55.400002,52.939999,53.169998,53.169998,39011500
2018-07-25,52.630001,54.220001,52.299999,53.389999,53.389999,39749200
2018-07-26,53.599998,54.740002,53.450001,53.759998,53.759998,28862500
2018-07-27,54.459999,54.630001,53.110001,53.959999,53.959999,30109700
2018-07-30,54.189999,54.250000,52.419998,53.009998,53.009998,25747800
2018-07-31,53.779999,54.220001,52.770000,52.790001,52.790001,29301700
2018-08-01,52.660000,53.580002,52.169998,52.290001,52.290001,28200000
2018-08-02,51.700001,53.549999,51.380001,53.400002,53.400002,28708000
2018-08-03,53.299999,53.400002,52.259998,52.810001,52.810001,22958900
2018-08-06,52.220001,52.810001,51.500000,52.669998,52.669998,28776900
2018-08-07,52.939999,53.439999,52.700001,53.040001,53.040001,21918600
2018-08-08,52.840000,53.529999,52.459999,53.389999,53.389999,18074700
2018-08-09,52.650002,52.849998,51.930000,52.259998,52.259998,34538400
2018-08-10,51.250000,51.950001,51.020000,51.369999,51.369999,31340800
2018-08-13,51.610001,52.060001,51.279999,51.340000,51.340000,24609500
2018-08-14,51.730000,51.770000,50.009998,50.619999,50.619999,32050200
2018-08-15,49.830002,49.860001,47.139999,47.490002,47.490002,57746200
2018-08-16,48.200001,48.310001,46.959999,47.099998,47.099998,33663000
2018-08-17,46.209999,47.360001,45.619999,47.110001,47.110001,34464200
2018-08-20,47.400002,48.610001,46.470001,48.070000,48.070000,33022900
2018-08-21,48.900002,50.369999,48.869999,49.939999,49.939999,38572900
2018-08-22,50.380001,50.650002,49.869999,50.240002,50.240002,26740400
2018-08-23,50.049999,50.240002,49.400002,49.700001,49.700001,26832000
2018-08-24,49.919998,50.820000,49.919998,50.700001,50.700001,24785500
2018-08-27,51.349998,52.450001,51.169998,52.070000,52.070000,29134100
2018-08-28,52.419998,52.560001,51.470001,52.340000,52.340000,26198800
2018-08-29,52.090000,52.160000,51.299999,51.830002,51.830002,31450800
2018-08-30,51.560001,53.680000,51.400002,52.759998,52.759998,32416600
2018-08-31,52.700001,53.230000,52.220001,52.520000,52.520000,29937300
2018-09-04,52.139999,52.299999,50.709999,51.930000,51.930000,28975100
2018-09-05,51.389999,51.599998,49.070000,49.540001,49.540001,39125100
2018-09-06,48.200001,48.450001,44.060001,44.650002,44.650002,94413400
2018-09-07,45.139999,46.459999,44.650002,44.860001,44.860001,47114300
2018-09-10,45.250000,45.380001,44.389999,44.900002,44.900002,33078300
2018-09-11,43.650002,43.750000,42.349998,43.599998,43.599998,48980700
2018-09-12,41.240002,42.180000,40.680000,41.740002,41.740002,66916000
2018-09-13,42.299999,44.490002,42.299999,43.619999,43.619999,59922100
2018-09-14,44.110001,44.560001,43.459999,44.299999,44.299999,40610300
2018-09-17,43.590000,44.320000,43.250000,43.580002,43.580002,28205300
2018-09-18,43.930000,45.869999,43.880001,45.330002,45.330002,36507400
2018-09-19,45.779999,46.060001,44.840000,45.060001,45.060001,29264700
2018-09-20,46.400002,47.220001,45.910000,46.060001,46.060001,75144100
2018-09-21,44.400002,45.599998,43.799999,44.740002,44.740002,97053400
2018-09-24,44.200001,45.650002,43.860001,45.160000,45.160000,36918900
2018-09-25,45.099998,45.459999,44.020000,44.639999,44.639999,32547500
2018-09-26,44.290001,44.759998,43.959999,44.349998,44.349998,30299800
2018-09-27,44.230000,45.520000,44.049999,44.990002,44.990002,26952400
2018-09-28,44.650002,45.610001,44.490002,45.230000,45.230000,28080400
2018-10-01,45.439999,46.080002,45.009998,45.150002,45.150002,26693400
2018-10-02,44.900002,46.689999,44.880001,45.759998,45.759998,32397000
2018-10-03,46.279999,46.419998,44.709999,45.150002,45.150002,29505100
2018-10-04,44.500000,44.750000,43.509998,44.160000,44.160000,34579600
2018-10-05,44.080002,44.630001,42.810001,43.580002,43.580002,35367100
2018-10-08,43.279999,43.849998,42.610001,43.070000,43.070000,27426600
2018-10-09,42.810001,43.040001,41.980000,42.270000,42.270000,31576400
2018-10-10,41.500000,42.750000,41.320000,41.610001,41.610001,48452000
2018-10-11,41.959999,42.919998,41.430000,41.970001,41.970001,48197000
2018-10-12,43.580002,43.750000,41.919998,42.470001,42.470001,32851100
2018-10-15,42.029999,42.549999,41.630001,42.340000,42.340000,27697300
2018-10-16,42.700001,43.349998,42.299999,43.209999,43.209999,28827400
2018-10-17,43.330002,43.389999,42.110001,42.349998,42.349998,27759000
2018-10-18,42.040001,42.209999,41.139999,41.299999,41.299999,33560800
2018-10-19,41.669998,41.990002,40.270000,40.450001,40.450001,28641400
2018-10-22,40.560001,40.700001,38.639999,39.759998,39.759998,34441200
2018-10-23,38.150002,39.110001,37.410000,38.680000,38.680000,46364200
2018-10-24,38.000000,38.299999,35.400002,35.430000,35.430000,53096500
2018-10-25,35.590000,37.160000,35.060001,36.779999,36.779999,39625700
2018-10-26,35.279999,35.910000,34.299999,35.400002,35.400002,41257400
2018-10-29,36.139999,36.200001,33.820000,34.660000,34.660000,34176400
2018-10-30,34.639999,36.049999,34.490002,36.009998,36.009998,35319500
2018-10-31,36.580002,38.040001,35.799999,37.720001,37.720001,44055400
2018-11-01,37.980000,40.200001,37.520000,40.119999,40.119999,43981400
2018-11-02,40.189999,40.939999,39.639999,40.320000,40.320000,33645700
2018-11-05,40.099998,40.240002,38.770000,39.919998,39.919998,22904000
2018-11-06,39.740002,40.560001,39.560001,39.799999,39.799999,19316600
2018-11-07,40.320000,41.049999,39.959999,40.930000,40.930000,22957200
2018-11-08,40.669998,41.430000,40.340000,40.439999,40.439999,15609300
2018-11-09,39.889999,39.990002,38.410000,39.110001,39.110001,26102800
2018-11-12,38.240002,38.529999,36.840000,37.439999,37.439999,24822400
2018-11-13,37.660000,38.740002,37.439999,37.849998,37.849998,25870500
2018-11-14,38.619999,38.970001,37.610001,38.029999,38.029999,23706400
2018-11-15,37.950001,40.169998,37.619999,39.910000,39.910000,30046100
2018-11-16,38.450001,39.709999,38.330002,39.439999,39.439999,25445700
2018-11-19,39.200001,39.320000,36.669998,36.830002,36.830002,31039100
2018-11-20,34.099998,36.990002,34.049999,36.119999,36.119999,38728600
2018-11-21,37.000000,37.220001,36.369999,36.380001,36.380001,22728400
2018-11-23,35.930000,37.500000,35.919998,36.400002,36.400002,11257800
2018-11-26,37.750000,37.790001,35.529999,36.570000,36.570000,26569700
2018-11-27,36.090000,37.450001,36.020000,37.000000,37.000000,21397300
2018-11-28,37.290001,39.000000,35.990002,38.709999,38.709999,42293700
2018-11-29,38.299999,38.709999,37.730000,37.910000,37.910000,23631300
2018-11-30,37.750000,38.630001,36.939999,38.560001,38.560001,28176000
2018-12-03,40.200001,40.240002,39.150002,40.029999,40.029999,35830000
2018-12-04,39.560001,39.869999,36.720001,36.880001,36.880001,36616300
2018-12-06,35.660000,37.680000,35.130001,37.669998,37.669998,37494400
2018-12-07,37.619999,37.619999,35.209999,35.310001,35.310001,30619800
2018-12-10,34.830002,35.720001,34.529999,34.799999,34.799999,33979700
2018-12-11,35.590000,36.259998,35.099998,35.209999,35.209999,26238800
2018-12-12,35.939999,36.610001,35.400002,36.029999,36.029999,26642500
2018-12-13,36.290001,36.369999,34.759998,35.020000,35.020000,23825400
2018-12-14,34.439999,35.450001,34.060001,34.200001,34.200001,28922100
2018-12-17,34.160000,35.220001,33.599998,33.880001,33.880001,30891000
2018-12-18,34.389999,34.939999,33.970001,34.110001,34.110001,46135400
2018-12-19,31.660000,33.580002,31.270000,31.410000,31.410000,106669600
2018-12-20,31.600000,32.900002,30.860001,31.280001,31.280001,60427600
2018-12-21,31.680000,32.049999,30.110001,30.320000,30.320000,54630500
2018-12-24,29.860001,30.350000,29.000000,29.020000,29.020000,23771800
2018-12-26,29.340000,30.910000,28.389999,30.889999,30.889999,45711000
2018-12-27,30.410000,32.009998,30.230000,31.930000,31.930000,39858300
2018-12-28,32.000000,32.279999,31.400000,31.570000,31.570000,29873400
2018-12-31,31.990000,32.400002,31.459999,31.730000,31.730000,21392100
2019-01-02,31.000000,33.080002,30.750000,32.750000,32.750000,26004300
2019-01-03,31.820000,32.150002,30.860001,31.000000,31.000000,29145500
2019-01-04,31.660000,33.040001,31.549999,32.700001,32.700001,28557300
2019-01-07,33.700001,34.450001,33.310001,34.000000,34.000000,44841500
2019-01-08,34.549999,34.590000,32.810001,33.740002,33.740002,33434100
2019-01-09,34.970001,36.290001,34.919998,35.439999,35.439999,54147900
2019-01-10,35.259998,35.950001,35.080002,35.910000,35.910000,24437400
2019-01-11,35.419998,36.730000,35.009998,36.009998,36.009998,30469800
2019-01-14,34.720001,34.919998,34.259998,34.669998,34.669998,34612000
2019-01-15,35.020000,35.230000,33.650002,33.990002,33.990002,30633600
2019-01-16,34.040001,34.330002,33.529999,33.580002,33.580002,24890900
2019-01-17,33.230000,34.200001,32.660000,33.880001,33.880001,29398500
2019-01-18,34.230000,36.189999,34.060001,35.759998,35.759998,44872400
2019-01-22,35.250000,35.250000,33.549999,33.869999,33.869999,37021900
2019-01-23,34.110001,34.689999,33.439999,34.240002,34.240002,31011600
2019-01-24,35.310001,37.439999,35.099998,36.590000,36.590000,65094800
2019-01-25,38.090000,39.310001,37.500000,38.959999,38.959999,61032300
2019-01-28,36.950001,38.959999,36.650002,38.080002,38.080002,44213000
2019-01-29,38.279999,38.980000,37.250000,37.389999,37.389999,30331000
2019-01-30,38.299999,38.759998,37.590000,38.240002,38.240002,32848100
2019-01-31,37.630001,38.820000,37.279999,38.220001,38.220001,34130500
2019-02-01,38.310001,39.860001,38.230000,39.599998,39.599998,36839900
2019-02-04,39.549999,39.610001,38.509998,39.470001,39.470001,30851500
2019-02-05,39.240002,40.330002,39.169998,39.369999,39.369999,25094000
2019-02-06,40.400002,41.959999,40.369999,41.520000,41.520000,47472600
2019-02-07,40.810001,41.049999,38.910000,39.380001,39.380001,40396400
2019-02-08,37.799999,38.779999,37.450001,38.580002,38.580002,35573200
2019-02-11,38.599998,38.869999,37.360001,38.580002,38.580002,30356500
2019-02-12,39.389999,40.770000,39.240002,40.400002,40.400002,43587900
2019-02-13,40.849998,42.279999,40.799999,41.680000,41.680000,50101700
2019-02-14,41.389999,43.160000,41.310001,42.230000,42.230000,41759200
2019-02-15,42.270000,42.400002,41.419998,41.990002,41.990002,28968400
2019-02-19,41.700001,42.490002,41.500000,41.959999,41.959999,25575900
2019-02-20,42.310001,43.259998,42.130001,42.209999,42.209999,28048700
2019-02-21,42.470001,42.869999,41.419998,41.529999,41.529999,24048800
2019-02-22,42.080002,42.570000,41.830002,42.570000,42.570000,22834300
2019-02-25,43.810001,43.990002,42.700001,42.750000,42.750000,25233700
2019-02-26,42.349998,43.150002,42.290001,42.959999,42.959999,18051500
2019-02-27,42.619999,42.759998,41.009998,41.320000,41.320000,29522200
2019-02-28,40.200001,41.150002,39.799999,40.880001,40.880001,25777900
2019-03-01,41.639999,42.560001,41.110001,41.580002,41.580002,26755800
2019-03-04,41.880001,42.150002,40.639999,41.060001,41.060001,27047800
2019-03-05,40.250000,40.669998,39.509998,39.990002,39.990002,28798800
2019-03-06,39.380001,39.450001,37.520000,37.930000,37.930000,44890400
2019-03-07,37.540001,38.310001,37.139999,37.830002,37.830002,31567800
2019-03-08,36.889999,38.820000,36.570000,38.650002,38.650002,34080900
2019-03-11,38.910000,39.549999,38.830002,39.029999,39.029999,25164700
2019-03-12,39.169998,39.400002,38.830002,39.250000,39.250000,18623500
2019-03-13,39.400002,39.720001,38.639999,38.830002,38.830002,22786300
2019-03-14,38.740002,39.630001,38.340000,38.410000,38.410000,19757300
2019-03-15,38.580002,39.840000,38.430000,39.540001,39.540001,30702000
2019-03-18,39.599998,40.410000,39.150002,39.610001,39.610001,22296600
2019-03-19,39.930000,41.049999,39.889999,40.369999,40.369999,32407300
2019-03-20,40.500000,40.750000,39.619999,40.130001,40.130001,41714400
2019-03-21,41.700001,44.209999,41.650002,43.990002,43.990002,84985400
2019-03-22,43.470001,43.480000,41.549999,41.619999,41.619999,46605600
2019-03-25,41.340000,41.980000,40.060001,40.549999,40.549999,34516000
2019-03-26,41.169998,41.650002,40.099998,40.320000,40.320000,24689600
2019-03-27,40.380001,40.849998,39.009998,39.230000,39.230000,26856700
2019-03-28,39.400002,39.939999,39.020000,39.340000,39.340000,24584500
2019-03-29,40.250000,41.520000,40.220001,41.330002,41.330002,35716900
2019-04-01,42.270000,42.759998,41.720001,42.250000,42.250000,28073000
2019-04-02,42.080002,42.790001,41.750000,42.439999,42.439999,21438100
2019-04-03,43.549999,44.849998,43.549999,43.900002,43.900002,39097200
2019-04-04,42.360001,43.330002,42.250000,42.889999,42.889999,37038400
2019-04-05,43.299999,43.540001,42.720001,43.320000,43.320000,21119400
2019-04-08,42.180000,43.139999,42.119999,42.900002,42.900002,24546800
2019-04-09,42.540001,42.599998,41.270000,41.720001,41.720001,29055900
2019-04-10,41.689999,42.439999,41.509998,42.169998,42.169998,23252200
2019-04-11,42.200001,42.730000,42.130001,42.279999,42.279999,18163900
2019-04-12,42.849998,43.200001,41.810001,42.009998,42.009998,21740400
2019-04-15,42.169998,42.230000,41.200001,41.820000,41.820000,16932300
2019-04-16,42.259998,42.930000,42.080002,42.759998,42.759998,19337500
2019-04-17,43.360001,44.049999,42.759998,43.150002,43.150002,22092000
2019-04-18,43.200001,43.529999,42.790001,43.400002,43.400002,16193600
2019-04-22,43.139999,43.570000,42.529999,43.400002,43.400002,19447900
2019-04-23,43.369999,43.470001,42.720001,42.770000,42.770000,21489400
2019-04-24,42.820000,43.400002,42.380001,43.029999,43.029999,19637000
2019-04-25,43.619999,44.650002,42.689999,42.750000,42.750000,28346200
2019-04-26,41.490002,42.279999,40.770000,42.099998,42.099998,26092400
2019-04-29,42.130001,42.610001,41.730000,42.110001,42.110001,13452800
2019-04-30,41.860001,42.360001,41.580002,42.060001,42.060001,16342700
2019-05-01,42.430000,42.930000,41.889999,41.900002,41.900002,17673300
2019-05-02,42.000000,43.200001,41.630001,42.560001,42.560001,17046800
2019-05-03,42.490002,43.380001,42.410000,43.330002,43.330002,16577000
2019-05-06,41.400002,42.290001,41.000000,42.130001,42.130001,25776000
2019-05-07,41.680000,41.930000,39.730000,40.259998,40.259998,35094100
2019-05-08,39.860001,40.490002,39.580002,39.750000,39.750000,26190100
2019-05-09,39.099998,39.630001,38.200001,39.270000,39.270000,27844400
2019-05-10,39.009998,39.290001,37.650002,38.939999,38.939999,30368100
2019-05-13,37.360001,37.980000,37.060001,37.380001,37.380001,33092100
2019-05-14,38.020000,38.610001,37.400002,38.509998,38.509998,24004000
2019-05-15,37.900002,38.700001,37.759998,38.410000,38.410000,17532300
2019-05-16,37.680000,37.990002,37.099998,37.310001,37.310001,29479200
2019-05-17,36.610001,37.279999,35.799999,36.060001,36.060001,31096300
2019-05-20,34.750000,35.200001,34.330002,34.619999,34.619999,34489500
2019-05-21,35.290001,35.880001,35.150002,35.639999,35.639999,32501300
2019-05-22,35.200001,35.450001,34.630001,34.730000,34.730000,20902400
2019-05-23,33.889999,33.900002,32.959999,33.820000,33.820000,32186700
2019-05-24,34.160000,34.360001,33.590000,34.000000,34.000000,19706000
2019-05-28,34.150002,34.310001,32.880001,32.939999,32.939999,26758400
2019-05-29,32.320000,33.419998,32.169998,33.290001,33.290001,28796100
2019-05-30,33.430000,34.320000,33.029999,33.320000,33.320000,20957600
2019-05-31,32.599998,33.500000,32.520000,32.610001,32.610001,18607300
2019-06-03,32.950001,33.220001,32.470001,32.689999,32.689999,21174500
2019-06-04,33.360001,34.560001,33.099998,34.490002,34.490002,25076000
2019-06-05,35.200001,35.400002,33.040001,33.340000,33.340000,27070300
2019-06-06,33.259998,33.820000,32.939999,33.470001,33.470001,21088100
2019-06-07,33.549999,34.029999,33.220001,33.990002,33.990002,21430400
2019-06-10,34.599998,35.540001,34.520000,34.939999,34.939999,21728000
2019-06-11,35.799999,35.990002,34.750000,34.840000,34.840000,19208600
2019-06-12,34.009998,34.099998,32.730000,32.959999,32.959999,28718200
2019-06-13,33.080002,33.639999,33.009998,33.380001,33.380001,16586700
2019-06-14,32.450001,32.840000,32.240002,32.660000,32.660000,19715000
2019-06-17,32.540001,32.849998,32.139999,32.430000,32.430000,20050000
2019-06-18,32.900002,34.889999,32.900002,34.290001,34.290001,33727300
2019-06-19,34.689999,34.689999,33.709999,33.939999,33.939999,20436400
2019-06-20,34.840000,35.259998,34.020000,34.150002,34.150002,21691500
2019-06-21,33.700001,33.889999,32.730000,33.250000,33.250000,38858200
2019-06-24,33.200001,34.080002,33.020000,33.189999,33.189999,27306000
2019-06-25,33.349998,33.880001,32.610001,32.680000,32.680000,39590500
2019-06-26,35.869999,37.610001,35.700001,37.040001,37.040001,100271600
2019-06-27,36.849998,38.330002,36.509998,38.070000,38.070000,51612400
2019-06-28,39.360001,39.400002,38.049999,38.590000,38.590000,61402700
2019-07-01,41.160000,41.709999,39.740002,40.110001,40.110001,61091400
2019-07-02,39.619999,40.029999,39.029999,39.599998,39.599998,29774500
2019-07-03,39.619999,39.770000,39.169998,39.590000,39.590000,13479700
2019-07-05,38.950001,39.560001,38.799999,39.419998,39.419998,18408000
2019-07-08,39.029999,40.610001,38.939999,40.410000,40.410000,28148500
2019-07-09,40.130001,41.410000,40.080002,41.349998,41.349998,28254700
2019-07-10,42.230000,44.000000,42.040001,42.900002,42.900002,51625500
2019-07-11,43.220001,43.540001,42.439999,43.480000,43.480000,30392400
2019-07-12,43.750000,44.700001,43.360001,44.509998,44.509998,33257800
2019-07-15,44.689999,45.270000,43.709999,44.400002,44.400002,26623300
2019-07-16,44.049999,44.099998,42.930000,43.060001,43.060001,31238900
2019-07-17,43.000000,43.750000,42.599998,43.369999,43.369999,19539300
2019-07-18,43.610001,44.930000,43.500000,44.669998,44.669998,26483300
2019-07-19,45.130001,46.000000,44.630001,45.520000,45.520000,39328400
2019-07-22,46.500000,47.430000,46.310001,47.189999,47.189999,46042800
2019-07-23,46.779999,47.139999,46.230000,46.950001,46.950001,29354400
2019-07-24,46.950001,48.230000,46.820000,47.990002,47.990002,33169900
2019-07-25,48.400002,48.700001,47.590000,47.770000,47.770000,28127800
2019-07-26,47.939999,48.130001,47.090000,47.490002,47.490002,19676200
2019-07-29,46.869999,46.970001,45.849998,46.820000,46.820000,21939500
2019-07-30,46.880001,47.680000,46.200001,47.459999,47.459999,21301600
2019-07-31,46.709999,46.790001,44.439999,44.889999,44.889999,34493900
2019-08-01,45.000000,45.959999,42.840000,43.599998,43.599998,37906500
2019-08-02,42.639999,44.410000,42.220001,44.080002,44.080002,31954100
2019-08-05,42.400002,42.509998,41.360001,41.939999,41.939999,35172900
2019-08-06,42.669998,43.189999,41.689999,42.619999,42.619999,26857000
2019-08-07,42.009998,42.950001,40.700001,41.750000,41.750000,35604600
2019-08-08,42.090000,42.759998,41.669998,42.630001,42.630001,18567500
2019-08-09,42.040001,42.240002,40.869999,41.520000,41.520000,22900300
2019-08-12,41.049999,42.400002,40.970001,42.130001,42.130001,23936600
2019-08-13,42.619999,45.080002,42.509998,44.169998,44.169998,33040200
2019-08-14,42.880001,43.150002,41.660000,42.040001,42.040001,24657200
2019-08-15,42.340000,42.560001,41.500000,42.240002,42.240002,16104000
2019-08-16,42.639999,43.880001,42.549999,43.549999,43.549999,17914100
2019-08-19,44.669998,45.369999,44.340000,45.009998,45.009998,22613400
2019-08-20,44.849998,44.970001,44.040001,44.230000,44.230000,13191000
2019-08-21,44.810001,45.000000,43.900002,44.169998,44.169998,14973800
2019-08-22,44.500000,45.450001,44.049999,44.779999,44.779999,20599000
2019-08-23,43.889999,44.970001,42.660000,42.959999,42.959999,27519900
2019-08-26,43.740002,43.770000,43.160000,43.430000,43.430000,12282800
2019-08-27,43.709999,43.799999,42.349998,42.439999,42.439999,19122100
2019-08-28,42.099998,43.259998,41.759998,43.150002,43.150002,11545700
2019-08-29,43.990002,45.220001,43.910000,44.669998,44.669998,18674100
2019-08-30,45.119999,45.930000,45.049999,45.270000,45.270000,16391500
2019-09-03,44.599998,45.330002,44.439999,44.990002,44.990002,17108100
2019-09-04,46.450001,47.500000,46.400002,46.810001,46.810001,26978100
2019-09-05,47.900002,49.639999,47.889999,49.029999,49.029999,33075500
2019-09-06,48.860001,49.500000,48.700001,48.970001,48.970001,19565700
2019-09-09,49.540001,50.000000,48.860001,49.130001,49.130001,19474400
2019-09-10,49.369999,49.939999,48.500000,49.389999,49.389999,23111300
2019-09-11,50.020000,51.389999,49.840000,50.480000,50.480000,31012900
2019-09-12,50.799999,51.119999,50.099998,50.439999,50.439999,19671300
2019-09-13,50.509998,50.950001,50.060001,50.500000,50.500000,14733000
2019-09-16,49.529999,50.240002,49.020000,50.150002,50.150002,17495300
2019-09-17,50.180000,50.910000,49.930000,50.840000,50.840000,13776500
2019-09-18,51.000000,51.169998,49.689999,50.480000,50.480000,15247100
2019-09-19,51.169998,51.299999,49.750000,49.820000,49.820000,16633600
2019-09-20,50.340000,50.450001,48.770000,49.160000,49.160000,23195000
2019-09-23,49.540001,50.189999,49.480000,49.599998,49.599998,16198500
2019-09-24,49.740002,49.900002,48.049999,48.509998,48.509998,24959000
2019-09-25,48.470001,49.700001,47.860001,49.470001,49.470001,23571800
2019-09-26,49.380001,49.740002,48.130001,48.599998,48.599998,33341000
2019-09-27,45.900002,45.919998,42.910000,43.209999,43.209999,75941400
2019-09-30,43.000000,43.470001,42.580002,42.849998,42.849998,31423100
2019-10-01,43.099998,43.340000,41.750000,42.299999,42.299999,28087300
2019-10-02,41.820000,42.669998,41.759998,41.980000,41.980000,26408500
2019-10-03,42.000000,43.490002,41.759998,43.459999,43.459999,23627100
2019-10-04,43.709999,44.619999,43.290001,44.549999,44.549999,21860000
2019-10-07,44.299999,44.730000,44.060001,44.160000,44.160000,14911600
2019-10-08,43.599998,43.840000,42.619999,42.639999,42.639999,20664600
2019-10-09,43.180000,43.380001,42.830002,42.880001,42.880001,12784000
2019-10-10,42.869999,43.790001,42.610001,43.279999,43.279999,15572600
2019-10-11,44.389999,45.820000,44.279999,45.099998,45.099998,27483700
2019-10-14,44.959999,45.330002,44.799999,44.860001,44.860001,12443300
2019-10-15,45.209999,46.549999,45.040001,46.459999,46.459999,17767700
2019-10-16,45.990002,46.549999,45.080002,45.160000,45.160000,16646900
2019-10-17,45.770000,46.119999,45.279999,45.500000,45.500000,11718700
2019-10-18,44.830002,44.980000,43.230000,43.470001,43.470001,26215300
2019-10-21,43.959999,45.299999,43.919998,45.220001,45.220001,15473700
2019-10-22,45.299999,45.700001,44.619999,44.660000,44.660000,13802400
2019-10-23,44.049999,44.820000,43.950001,44.660000,44.660000,13959200
2019-10-24,45.900002,47.160000,45.580002,47.099998,47.099998,25760200
2019-10-25,47.279999,48.270000,46.919998,48.029999,48.029999,19855300
2019-10-28,48.500000,48.750000,48.230000,48.689999,48.689999,15240000
2019-10-29,48.799999,49.169998,48.060001,48.110001,48.110001,12183600
2019-10-30,48.220001,48.340000,47.259998,47.880001,47.880001,12932800
2019-10-31,47.279999,47.880001,46.459999,47.549999,47.549999,15445800
2019-11-01,47.480000,48.540001,47.250000,48.380001,48.380001,18311700
2019-11-04,49.389999,49.900002,49.250000,49.590000,49.590000,16021500
2019-11-05,49.619999,49.720001,48.610001,48.680000,48.680000,13682600
2019-11-06,48.150002,48.299999,47.110001,47.680000,47.680000,21803600
2019-11-07,48.520000,49.080002,48.000000,48.400002,48.400002,19253600
2019-11-08,47.560001,48.009998,46.950001,47.189999,47.189999,18518800
2019-11-11,46.720001,46.740002,45.849998,46.259998,46.259998,14635900
2019-11-12,46.799999,47.680000,46.680000,46.900002,46.900002,15170700
2019-11-13,46.500000,46.549999,45.810001,46.299999,46.299999,15423600
2019-11-14,46.119999,46.830002,45.770000,46.799999,46.799999,11797400
2019-11-15,47.599998,48.520000,47.340000,47.709999,47.709999,17859200
2019-11-18,47.950001,48.410000,47.470001,47.820000,47.820000,12631200
2019-11-19,48.110001,48.180000,46.279999,46.580002,46.580002,18384000
2019-11-20,46.150002,46.500000,45.230000,45.570000,45.570000,24660700
2019-11-21,45.299999,46.180000,45.040001,45.549999,45.549999,14192900
2019-11-22,45.930000,46.380001,45.750000,45.869999,45.869999,11253700
2019-11-25,46.099998,47.549999,45.939999,47.520000,47.520000,18803600
2019-11-26,47.650002,47.669998,46.540001,46.720001,46.720001,12849300
2019-11-27,47.349998,48.270000,47.110001,48.160000,48.160000,15409400
2019-11-29,47.939999,47.950001,47.439999,47.509998,47.509998,7343600
2019-12-02,47.570000,47.950001,46.349998,46.389999,46.389999,16053800
2019-12-03,45.119999,45.400002,44.549999,45.230000,45.230000,20321400
2019-12-04,46.180000,46.599998,45.730000,46.299999,46.299999,16921700
2019-12-05,46.709999,47.400002,46.250000,46.619999,46.619999,13003800
2019-12-06,47.439999,48.330002,47.320000,47.930000,47.930000,20468100
2019-12-09,47.570000,47.770000,46.430000,46.450001,46.450001,16540500
2019-12-10,47.040001,47.919998,46.720001,47.459999,47.459999,19263100
2019-12-11,47.750000,49.340000,47.689999,49.259998,49.259998,22081300
2019-12-12,49.360001,51.330002,49.320000,50.970001,50.970001,36590800
2019-12-13,51.020000,52.320000,50.700001,51.200001,51.200001,30039700
2019-12-16,52.759998,54.299999,52.689999,52.939999,52.939999,38629600
2019-12-17,53.990002,54.000000,52.650002,53.000000,53.000000,28344800
2019-12-18,53.000000,53.720001,52.369999,53.040001,53.040001,39099100
2019-12-19,55.009998,55.290001,53.900002,54.529999,54.529999,55792900
2019-12-20,54.900002,55.930000,54.630001,55.060001,55.060001,44285000
2019-12-23,55.230000,56.110001,55.139999,55.400002,55.400002,23693800
2019-12-24,55.450001,55.639999,55.040001,55.419998,55.419998,8621900
2019-12-26,55.450001,55.650002,54.910000,55.110001,55.110001,13537400
2019-12-27,55.240002,55.529999,53.889999,54.029999,54.029999,17176700
2019-12-30,53.770000,53.880001,52.660000,53.209999,53.209999,15271500
2019-12-31,52.910000,53.900002,52.779999,53.779999,53.779999,13296400
2020-01-02,54.849998,55.490002,54.509998,55.389999,55.389999,20173200
2020-01-03,54.160000,55.310001,54.000000,54.529999,54.529999,16815800
2020-01-06,53.750000,54.139999,53.160000,53.570000,53.570000,18768700
2020-01-07,55.380001,58.400002,55.360001,58.270000,58.270000,49908200
2020-01-08,58.090000,58.389999,57.060001,57.520000,57.520000,29730800
2020-01-09,58.320000,58.480000,56.480000,57.310001,57.310001,22376100
2020-01-10,57.470001,57.500000,56.270000,56.669998,56.669998,19122800
2020-01-13,57.009998,57.779999,56.860001,57.450001,57.450001,16163000
2020-01-14,57.799999,58.299999,56.459999,57.520000,57.520000,26454300
2020-01-15,57.029999,57.119999,55.840000,56.169998,56.169998,21638600
2020-01-16,56.799999,57.840000,56.759998,57.680000,57.680000,22732700
2020-01-17,58.020000,58.119999,57.009998,57.660000,57.660000,20549200
2020-01-21,57.369999,59.180000,57.270000,58.970001,58.970001,24821700
2020-01-22,59.520000,60.250000,58.849998,59.169998,59.169998,22604400
2020-01-23,60.330002,60.560001,59.029999,59.200001,59.200001,26146100
2020-01-24,60.000000,60.020000,57.240002,57.759998,57.759998,28555300
2020-01-27,55.150002,55.990002,54.619999,55.410000,55.410000,27310100
2020-01-28,56.250000,56.779999,55.240002,56.470001,56.470001,18544900
2020-01-29,55.990002,57.189999,55.290001,55.299999,55.299999,19278300
2020-01-30,54.180000,55.070000,53.220001,55.029999,55.029999,30783800
2020-01-31,55.150002,55.200001,52.700001,53.090000,53.090000,28550800
2020-02-03,53.250000,54.110001,53.000000,53.779999,53.779999,20481000
2020-02-04,55.290001,56.020000,54.939999,55.500000,55.500000,19998600
2020-02-05,57.020000,57.259998,55.820000,56.770000,56.770000,19795300
2020-02-06,58.080002,59.169998,57.410000,58.680000,58.680000,23358700
2020-02-07,57.970001,58.000000,56.770000,56.880001,56.880001,20891100
2020-02-10,56.299999,57.340000,56.200001,57.330002,57.330002,15929000
2020-02-11,57.880001,58.840000,56.330002,57.250000,57.250000,26776900
2020-02-12,59.040001,61.189999,58.900002,59.270000,59.270000,47180800
2020-02-13,59.009998,60.630001,58.860001,59.330002,59.330002,23679700
2020-02-14,60.160000,60.560001,58.259998,58.500000,58.500000,20920200
2020-02-18,57.070000,58.040001,56.619999,57.750000,57.750000,21513200
2020-02-19,58.580002,60.250000,58.560001,59.990002,59.990002,23335500
2020-02-20,59.880001,59.990002,57.689999,59.000000,59.000000,20797100
2020-02-21,58.630001,58.730000,55.889999,56.990002,56.990002,27038900
2020-02-24,53.310001,55.459999,52.610001,55.009998,55.009998,33321100
2020-02-25,54.840000,55.450001,51.549999,52.099998,52.099998,41894200
2020-02-26,52.650002,54.270000,51.880001,52.369999,52.369999,28075600
2020-02-27,50.630001,52.849998,49.990002,50.580002,50.580002,36349200
2020-02-28,48.650002,52.919998,48.389999,52.560001,52.560001,40288600
2020-03-02,53.200001,54.689999,52.099998,54.590000,54.590000,33272700
2020-03-03,54.599998,55.400002,51.099998,51.799999,51.799999,36893200
2020-03-04,53.020000,55.380001,52.209999,55.290001,55.290001,28222000
2020-03-05,53.450001,55.610001,53.340000,53.720001,53.720001,26223000
2020-03-06,52.200001,53.189999,50.000000,51.470001,51.470001,30313700
2020-03-09,45.480000,48.599998,44.919998,45.970001,45.970001,31260800
2020-03-10,48.150002,48.259998,45.290001,47.860001,47.860001,31652900
2020-03-11,46.200001,46.320000,42.849998,43.720001,43.720001,38483800
2020-03-12,39.400002,42.540001,38.000000,38.810001,38.810001,40117200
2020-03-13,41.570000,43.020000,38.349998,42.990002,42.990002,35264800
2020-03-16,37.349998,39.139999,34.450001,34.470001,34.470001,36879100
2020-03-17,35.490002,39.130001,34.020000,37.380001,37.380001,34869000
2020-03-18,34.259998,36.560001,31.129999,34.689999,34.689999,36519000
2020-03-19,34.660000,37.299999,33.650002,36.290001,36.290001,31015200
2020-03-20,37.770000,38.590000,35.840000,36.110001,36.110001,37667400
2020-03-23,36.990002,39.470001,35.689999,38.250000,38.250000,45286000
2020-03-24,41.820000,44.419998,41.139999,43.270000,43.270000,45588000
2020-03-25,43.910000,44.880001,40.029999,42.500000,42.500000,54091000
2020-03-26,44.900002,45.750000,43.330002,44.790001,44.790001,62450700
2020-03-27,43.250000,45.279999,42.310001,43.480000,43.480000,39791500
2020-03-30,44.169998,45.570000,43.150002,44.520000,44.520000,33763900
2020-03-31,44.400002,45.169998,41.910000,42.060001,42.060001,36723700
2020-04-01,40.549999,42.299999,39.330002,39.889999,39.889999,37452800
2020-04-02,39.790001,41.590000,39.520000,41.090000,41.090000,31435600
2020-04-03,40.970001,41.860001,40.549999,41.220001,41.220001,28522400
2020-04-06,43.349998,46.689999,43.340000,46.369999,46.369999,37899100
2020-04-07,48.090000,48.369999,46.040001,46.540001,46.540001,34646400
2020-04-08,47.080002,48.689999,46.799999,48.290001,48.290001,27694400
2020-04-09,49.299999,49.810001,45.349998,46.130001,46.130001,39840400
2020-04-13,44.900002,46.389999,44.389999,46.169998,46.169998,30449900
2020-04-14,47.000000,48.380001,46.619999,47.619999,47.619999,25738000
2020-04-15,46.400002,46.660000,45.639999,46.430000,46.430000,22389400
2020-04-16,47.020000,47.200001,44.660000,45.529999,45.529999,26589000
2020-04-17,46.779999,46.889999,44.849998,45.700001,45.700001,23388300
2020-04-20,44.520000,45.080002,43.299999,43.400002,43.400002,30463300
2020-04-21,43.000000,43.070000,41.189999,41.410000,41.410000,32482200
2020-04-22,43.110001,44.200001,42.750000,43.910000,43.910000,21398300
2020-04-23,43.820000,44.720001,43.419998,43.770000,43.770000,22273100
2020-04-24,43.799999,44.320000,42.980000,44.160000,44.160000,16592800
2020-04-27,45.000000,45.389999,44.580002,45.279999,45.279999,16667200
2020-04-28,46.209999,47.689999,45.279999,45.310001,45.310001,25234900
2020-04-29,46.580002,50.139999,46.330002,49.830002,49.830002,35743000
2020-04-30,49.480000,49.580002,47.369999,47.889999,47.889999,28489600
2020-05-01,46.360001,46.919998,44.520000,45.060001,45.060001,28194000
2020-05-04,44.189999,44.689999,43.610001,44.459999,44.459999,21377100
2020-05-05,45.450001,46.950001,45.110001,45.410000,45.410000,21007500
2020-05-06,46.070000,47.119999,45.919998,46.080002,46.080002,22011900
2020-05-07,47.119999,47.500000,46.340000,46.590000,46.590000,16372100
2020-05-08,47.290001,48.459999,47.290001,48.250000,48.250000,17445000
2020-05-11,47.740002,48.730000,47.439999,48.200001,48.200001,17353500
2020-05-12,48.520000,48.560001,45.639999,45.689999,45.689999,26738900
2020-05-13,45.869999,45.880001,42.950001,43.529999,43.529999,35117500
2020-05-14,43.060001,45.779999,42.509998,45.730000,45.730000,27543500
2020-05-15,43.279999,44.779999,43.240002,44.410000,44.410000,28803900
2020-05-18,45.830002,46.150002,44.950001,45.919998,45.919998,20325900
2020-05-19,45.779999,46.230000,45.020000,45.119999,45.119999,17389500
2020-05-20,46.509998,47.040001,46.090000,46.639999,46.639999,17876500
2020-05-21,46.500000,46.570000,44.759998,45.220001,45.220001,17445300
2020-05-22,45.150002,45.310001,44.240002,44.939999,44.939999,13385400
2020-05-26,46.220001,46.689999,45.450001,45.799999,45.799999,24303900
2020-05-27,45.950001,49.580002,43.900002,49.450001,49.450001,56071500
2020-05-28,48.700001,48.790001,46.070000,46.470001,46.470001,38289300
2020-05-29,46.619999,48.020000,46.209999,47.910000,47.910000,26354600
2020-06-01,47.490002,47.669998,46.320000,46.340000,46.340000,21809100
2020-06-02,46.490002,46.849998,45.570000,46.820000,46.820000,23035600
2020-06-03,48.040001,49.419998,47.450001,48.919998,48.919998,34662100
2020-06-04,48.860001,51.980000,48.599998,51.220001,51.220001,34830800
2020-06-05,52.660000,54.820000,52.590000,53.720001,53.720001,34110700
2020-06-08,54.500000,54.639999,52.230000,53.700001,53.700001,22850600
2020-06-09,52.650002,53.500000,52.450001,53.150002,53.150002,17840800
2020-06-10,52.919998,53.299999,51.570000,52.470001,52.470001,18766700
2020-06-11,50.419998,51.090000,48.200001,48.520000,48.520000,29897600
2020-06-12,50.290001,50.480000,47.360001,48.689999,48.689999,24266500
2020-06-15,47.360001,49.730000,47.099998,49.240002,49.240002,18092300
2020-06-16,51.160000,52.150002,49.860001,51.020000,51.020000,20987200
2020-06-17,51.299999,51.509998,50.540001,50.959999,50.959999,13875000
2020-06-18,50.500000,51.040001,50.020000,50.480000,50.480000,13220200
2020-06-19,51.160000,52.750000,50.750000,50.830002,50.830002,28081500
2020-06-22,51.099998,51.400002,50.240002,51.150002,51.150002,15952200
2020-06-23,50.689999,50.889999,49.570000,49.840000,49.840000,23194200
2020-06-24,49.650002,50.099998,48.020000,48.290001,48.290001,19346500
2020-06-25,48.240002,49.310001,47.279999,49.189999,49.189999,14971900
2020-06-26,49.150002,49.349998,48.139999,48.490002,48.490002,16929700
2020-06-29,48.689999,49.150002,47.580002,49.150002,49.150002,24666200
2020-06-30,51.779999,52.470001,50.970001,51.520000,51.520000,47852100
2020-07-01,51.520000,51.560001,49.610001,49.700001,49.700001,25218400
2020-07-02,50.500000,50.750000,49.480000,49.830002,49.830002,18562400
2020-07-06,50.750000,51.430000,50.480000,50.919998,50.919998,16321000
2020-07-07,50.520000,50.590000,49.009998,49.090000,49.090000,19797900
2020-07-08,49.560001,49.750000,48.959999,49.709999,49.709999,15311900
2020-07-09,49.849998,50.389999,48.730000,49.980000,49.980000,18510800
2020-07-10,50.009998,50.709999,49.400002,50.700001,50.700001,18128700
2020-07-13,51.310001,52.279999,49.380001,49.459999,49.459999,23296400
2020-07-14,49.080002,49.790001,47.950001,49.709999,49.709999,17455200
2020-07-15,50.209999,50.650002,49.410000,50.509998,50.509998,15911400
2020-07-16,49.820000,50.290001,49.230000,50.099998,50.099998,14014000
2020-07-17,50.310001,50.430000,49.279999,49.470001,49.470001,15003800
2020-07-20,49.660000,51.320000,49.540001,51.209999,51.209999,17604200
2020-07-21,51.619999,52.660000,51.230000,51.520000,51.520000,16665400
2020-07-22,51.580002,51.770000,51.020000,51.650002,51.650002,11412600
2020-07-23,51.740002,54.200001,51.570000,52.639999,52.639999,33399900
2020-07-24,51.279999,51.279999,49.650002,50.020000,50.020000,25348000
2020-07-27,50.599998,51.709999,50.490002,51.590000,51.590000,15991700
2020-07-28,51.259998,51.270000,50.040001,50.090000,50.090000,15614400
2020-07-29,50.389999,50.630001,49.779999,50.389999,50.389999,14714800
2020-07-30,49.740002,50.750000,49.110001,50.740002,50.740002,17644300
2020-07-31,50.619999,50.700001,49.259998,50.060001,50.060001,17436400
2020-08-03,50.389999,50.619999,50.020000,50.389999,50.389999,15143500
2020-08-04,50.349998,51.480000,50.290001,51.299999,51.299999,15753100
2020-08-05,51.090000,51.279999,50.630001,51.049999,51.049999,13260600
2020-08-06,50.000000,50.029999,48.320000,48.700001,48.700001,32204700
2020-08-07,48.689999,49.180000,48.049999,48.750000,48.750000,13625400
2020-08-10,48.849998,49.669998,48.270000,49.150002,49.150002,15881500
2020-08-11,49.009998,49.740002,47.630001,47.759998,47.759998,21532800
2020-08-12,48.380001,48.730000,47.660000,48.480000,48.480000,17224400
2020-08-13,47.160000,47.230000,45.930000,46.139999,46.139999,41051700
2020-08-14,45.599998,46.080002,45.299999,45.599998,45.599998,18167300
2020-08-17,45.900002,45.939999,44.740002,45.220001,45.220001,17303800
2020-08-18,45.060001,45.160000,44.049999,44.400002,44.400002,20118100
2020-08-19,44.299999,44.700001,43.849998,44.049999,44.049999,19455500
2020-08-20,42.680000,43.660000,42.250000,42.990002,42.990002,22445400
2020-08-21,42.849998,43.060001,42.400002,42.660000,42.660000,15476700
2020-08-24,43.119999,43.820000,42.889999,43.759998,43.759998,14972200
2020-08-25,44.880001,45.540001,44.599998,45.099998,45.099998,21524900
2020-08-26,45.599998,45.820000,44.689999,44.959999,44.959999,15328900
2020-08-27,44.549999,44.830002,43.669998,44.619999,44.619999,13777000
2020-08-28,44.619999,45.790001,44.410000,45.689999,45.689999,13459100
2020-08-31,45.349998,45.820000,45.139999,45.509998,45.509998,13241800
2020-09-01,45.529999,45.790001,45.060001,45.759998,45.759998,14114200
2020-09-02,46.430000,48.189999,46.279999,47.830002,47.830002,24636200
2020-09-03,47.759998,47.830002,45.849998,46.330002,46.330002,20632800
2020-09-04,46.189999,46.950001,44.889999,46.480000,46.480000,20608500
2020-09-08,44.990002,46.230000,44.529999,45.029999,45.029999,20893600
2020-09-09,45.880001,45.880001,44.450001,45.150002,45.150002,17529100
2020-09-10,45.470001,45.950001,44.689999,44.869999,44.869999,13744700
2020-09-11,45.230000,46.480000,44.959999,46.090000,46.090000,18365500
2020-09-14,48.349998,49.590000,48.299999,49.029999,49.029999,26715400
2020-09-15,49.369999,49.660000,48.700001,49.049999,49.049999,14456000
2020-09-16,49.110001,51.220001,48.959999,50.209999,50.209999,23542200
2020-09-17,49.160000,51.290001,48.810001,50.980000,50.980000,20556900
2020-09-18,51.500000,52.169998,49.970001,50.740002,50.740002,25549000
2020-09-21,49.610001,49.779999,47.889999,49.150002,49.150002,21257500
2020-09-22,49.270000,49.779999,48.779999,49.700001,49.700001,10845300
2020-09-23,51.009998,51.610001,49.639999,49.849998,49.849998,19160000
2020-09-24,49.520000,50.360001,49.090000,49.470001,49.470001,13842300
2020-09-25,49.570000,49.599998,47.779999,49.139999,49.139999,17773000
2020-09-28,49.639999,49.770000,48.130001,49.720001,49.720001,18904000
2020-09-29,49.709999,51.380001,49.590000,50.709999,50.709999,35676600
2020-09-30,48.950001,49.270000,46.830002,46.959999,46.959999,55392600
2020-10-01,47.099998,48.180000,47.049999,47.919998,47.919998,24428000