Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,33.880001,34.009998,33.459999,33.990002,29.930765,27882200
2016-01-05,33.959999,34.000000,33.529999,33.830002,29.789871,16709500
2016-01-06,33.250000,33.520000,32.799999,33.080002,29.129444,25491300
2016-01-07,32.279999,33.009998,31.840000,31.840000,28.037523,37680500
2016-01-08,32.090000,32.220001,31.430000,31.510000,27.746937,29953800
2016-01-11,31.809999,32.220001,31.680000,32.060001,28.231255,27732400
2016-01-12,32.759998,32.889999,32.270000,32.680000,28.777206,28587700
2016-01-13,32.759998,32.930000,31.830000,31.910000,28.099167,34445700
2016-01-14,31.969999,32.869999,31.799999,32.740002,28.830046,48728200
2016-01-15,29.730000,30.500000,29.450001,29.760000,26.205927,76373900
2016-01-19,29.980000,30.059999,29.480000,29.799999,26.241144,28878100
2016-01-20,29.350000,29.870001,29.209999,29.590000,26.056234,39598200
2016-01-21,29.650000,30.030001,29.240000,29.660000,26.117874,30157400
2016-01-22,30.120001,30.240000,29.510000,29.930000,26.355629,25326500
2016-01-25,29.990000,30.219999,29.570000,29.600000,26.065037,26441000
2016-01-26,29.610001,30.049999,29.610001,29.940001,26.364433,24754900
2016-01-27,29.879999,30.219999,29.639999,29.809999,26.249960,26384100
2016-01-28,30.020000,30.180000,29.750000,29.969999,26.390850,22028100
2016-01-29,30.209999,31.030001,30.100000,31.020000,27.315454,38311400
2016-02-01,30.719999,31.120001,30.639999,30.820000,27.139338,19015100
2016-02-02,30.450001,30.490000,29.629999,29.799999,26.241144,24994300
2016-02-03,29.719999,29.719999,28.520000,29.340000,26.063488,44660100
2016-02-04,29.139999,29.879999,29.110001,29.770000,26.445469,29257800
2016-02-05,29.580000,29.760000,28.910000,29.040001,25.796989,27957500
2016-02-08,28.740000,28.980000,28.299999,28.820000,25.601557,28725900
2016-02-09,28.490000,29.150000,28.410000,28.809999,25.592672,22902600
2016-02-10,28.879999,29.000000,28.190001,28.230000,25.077444,27267800
2016-02-11,27.830000,28.410000,27.680000,28.219999,25.068556,28450200
2016-02-12,28.570000,28.700001,28.139999,28.639999,25.441662,19699000
2016-02-16,28.750000,28.950001,28.360001,28.780001,25.566027,30705200
2016-02-17,28.860001,29.620001,28.730000,29.469999,26.178967,27691700
2016-02-18,29.530001,29.760000,29.379999,29.420000,26.134552,20623300
2016-02-19,29.200001,29.330000,28.709999,28.709999,25.503839,42056700
2016-02-22,29.110001,29.540001,29.000000,29.350000,26.072369,23893100
2016-02-23,29.299999,29.350000,28.600000,28.799999,25.583792,26638200
2016-02-24,28.520000,29.299999,28.379999,29.190001,25.930235,21593600
2016-02-25,29.320000,29.620001,28.950001,29.620001,26.312222,17571400
2016-02-26,29.879999,30.080000,29.700001,29.799999,26.472111,19902200
2016-02-29,29.719999,30.139999,29.580000,29.590000,26.285568,22903100
2016-03-01,29.930000,30.530001,29.750000,30.370001,26.978464,25502600
2016-03-02,30.299999,30.870001,30.120001,30.540001,27.129478,23779800
2016-03-03,31.129999,31.350000,30.540001,30.580000,27.165009,25625200
2016-03-04,30.500000,30.860001,30.049999,30.629999,27.209423,20356800
2016-03-07,30.590000,31.120001,30.500000,30.940001,27.484808,18858200
2016-03-08,30.830000,30.879999,30.379999,30.559999,27.147242,19104900
2016-03-09,30.830000,31.040001,30.670000,30.870001,27.422626,14707800
2016-03-10,31.139999,31.400000,30.379999,31.250000,27.760187,29584800
2016-03-11,31.670000,31.790001,31.530001,31.760000,28.213236,22811200
2016-03-14,31.660000,31.690001,31.299999,31.430000,27.920086,17438600
2016-03-15,31.340000,31.650000,31.059999,31.650000,28.115519,16927700
2016-03-16,31.490000,31.799999,31.170000,31.690001,28.151049,26298400
2016-03-17,31.760000,32.169998,31.700001,31.980000,28.408667,22865300
2016-03-18,32.160000,32.689999,32.060001,32.680000,29.030489,49934200
2016-03-21,32.230000,32.419998,31.950001,32.340000,28.728464,21760900
2016-03-22,32.160000,32.459999,31.950001,32.320000,28.710703,22200400
2016-03-23,32.470001,32.470001,31.980000,32.000000,28.426430,18765300
2016-03-24,31.870001,31.950001,31.700001,31.879999,28.319832,14211900
2016-03-28,31.870001,32.000000,31.620001,31.900000,28.337601,11433000
2016-03-29,31.930000,32.439999,31.730000,32.380001,28.763994,15313200
2016-03-30,32.450001,32.750000,32.290001,32.709999,29.057142,16598000
2016-03-31,32.529999,32.660000,32.320000,32.349998,28.737347,17880000
2016-04-01,32.270000,32.470001,32.099998,32.450001,28.826181,18049700
2016-04-04,32.200001,32.380001,31.740000,32.000000,28.426430,21581600
2016-04-05,31.889999,32.119999,31.719999,31.900000,28.337601,20080000
2016-04-06,31.969999,32.230000,31.770000,32.080002,28.497505,15740600
2016-04-07,31.889999,31.900000,31.350000,31.549999,28.026686,23738200
2016-04-08,31.760000,32.020000,31.480000,31.629999,28.097750,17031900
2016-04-11,31.900000,32.340000,31.660000,31.670000,28.133287,19707700
2016-04-12,31.879999,31.940001,31.379999,31.860001,28.302071,16774200
2016-04-13,31.969999,32.180000,31.950001,32.130001,28.541918,19968100
2016-04-14,31.780001,31.889999,31.549999,31.799999,28.248768,21620900
2016-04-15,31.790001,31.889999,31.379999,31.459999,27.946735,28782800
2016-04-18,31.430000,31.719999,31.379999,31.650000,28.115519,21566600
2016-04-19,31.700001,31.809999,31.400000,31.600000,28.071104,33619300
2016-04-20,31.320000,32.259998,31.250000,32.000000,28.426430,57629800
2016-04-21,31.940001,32.060001,31.809999,31.969999,28.399780,28431400
2016-04-22,31.740000,31.860001,31.219999,31.639999,28.106634,29625600
2016-04-25,31.360001,31.500000,31.200001,31.389999,27.884554,19315700
2016-04-26,31.389999,31.700001,31.170000,31.400000,27.893438,20976400
2016-04-27,31.250000,31.799999,31.190001,31.750000,28.204353,20006200
2016-04-28,31.450001,31.709999,31.030001,31.110001,27.635822,25146400
2016-04-29,30.860001,30.870001,30.100000,30.280001,26.898512,36443700
2016-05-02,30.450001,30.690001,30.360001,30.610001,27.191658,21086600
2016-05-03,30.410000,30.559999,30.090000,30.360001,26.969582,27111100
2016-05-04,30.170000,30.209999,29.700001,29.850000,26.745579,23278800
2016-05-05,29.870001,30.020000,29.750000,29.900000,26.790380,23393300
2016-05-06,29.610001,30.110001,29.520000,30.040001,26.915817,19632200
2016-05-09,30.080000,30.170000,29.760000,29.799999,26.700773,16888300
2016-05-10,30.000000,30.180000,29.820000,30.139999,27.005419,17013800
2016-05-11,30.160000,30.250000,29.969999,30.059999,26.933737,15754200
2016-05-12,30.110001,30.240000,29.570000,29.760000,26.664938,20826700
2016-05-13,29.860001,30.200001,29.840000,29.910000,26.799335,19999600
2016-05-16,29.900000,30.559999,29.879999,30.389999,27.229418,21826100
2016-05-17,30.570000,30.570000,29.860001,29.980000,26.862055,25709900
2016-05-18,30.030001,30.250000,29.780001,29.990000,26.871017,22469900
2016-05-19,29.770000,29.930000,29.500000,29.629999,26.548456,21740900
2016-05-20,29.730000,30.379999,29.700001,30.150000,27.014376,22777300
2016-05-23,30.230000,30.480000,30.129999,30.230000,27.086052,20881900
2016-05-24,30.500000,31.120001,30.450001,31.059999,27.829735,23699200
2016-05-25,31.200001,31.570000,31.150000,31.389999,28.125416,18359600
2016-05-26,31.490000,31.629999,31.400000,31.490000,28.215017,12692300
2016-05-27,31.600000,31.650000,31.450001,31.570000,28.286694,13341300
2016-05-31,31.510000,31.650000,31.309999,31.590000,28.304615,23040200
2016-06-01,31.620001,31.719999,31.469999,31.660000,28.367336,17753500
2016-06-02,31.559999,31.760000,31.450001,31.760000,28.456938,14140100
2016-06-03,31.740000,31.740000,31.400000,31.620001,28.331495,15777500
2016-06-06,31.639999,31.820000,31.580000,31.680000,28.385260,15139600
2016-06-07,31.750000,32.020000,31.700001,31.879999,28.564455,19339100
2016-06-08,31.799999,32.000000,31.790001,31.889999,28.573420,12732100
2016-06-09,31.680000,32.000000,31.680000,31.940001,28.618217,11276800
2016-06-10,31.700001,32.240002,31.650000,32.040001,28.707817,35749100
2016-06-13,32.049999,32.500000,32.040001,32.169998,28.824289,23004800
2016-06-14,32.009998,32.240002,31.790001,32.139999,28.797417,18754300
2016-06-15,32.250000,32.259998,31.590000,31.610001,28.322538,23783300
2016-06-16,31.440001,31.770000,31.219999,31.690001,28.394215,18547900
2016-06-17,31.730000,31.809999,31.469999,31.760000,28.456938,27047900
2016-06-20,32.070000,32.439999,32.009998,32.169998,28.824289,21961600
2016-06-21,32.259998,32.380001,32.090000,32.320000,28.958700,15476500
2016-06-22,32.299999,32.630001,32.250000,32.290001,28.931816,18304800
2016-06-23,32.580002,33.000000,32.500000,32.990002,29.559019,22048800
2016-06-24,31.799999,32.320000,31.400000,31.549999,28.268776,38094300
2016-06-27,31.410000,31.410000,30.440001,30.719999,27.525097,34965100
2016-06-28,30.969999,31.200001,30.809999,31.190001,27.946217,23693900
2016-06-29,31.350000,31.980000,31.309999,31.930000,28.609255,22771100
2016-06-30,32.000000,32.880001,31.969999,32.799999,29.388775,34528900
2016-07-01,32.639999,32.889999,32.470001,32.750000,29.343981,17084600
2016-07-05,32.500000,32.730000,32.459999,32.680000,29.281252,20107200
2016-07-06,32.799999,33.000000,32.380001,32.970001,29.541101,21070200
2016-07-07,32.959999,33.549999,32.959999,33.200001,29.747169,26119400
2016-07-08,33.650002,34.000000,33.500000,34.000000,30.463972,23341900
2016-07-11,34.040001,34.500000,34.040001,34.380001,30.804455,23820700
2016-07-12,34.509998,34.970001,34.480000,34.939999,31.306213,28064100
2016-07-13,35.040001,35.250000,34.880001,35.009998,31.368938,29120900
2016-07-14,35.130001,35.299999,34.959999,35.200001,31.539179,25296400
2016-07-15,35.259998,35.290001,34.900002,35.070000,31.422695,23661900
2016-07-18,35.180000,35.200001,34.950001,35.049999,31.404778,19347200
2016-07-19,34.889999,35.160000,34.849998,35.150002,31.494375,20395400
2016-07-20,35.299999,35.930000,35.060001,35.689999,31.978216,42994200
2016-07-21,34.330002,34.490002,33.860001,34.270000,30.705894,63708600
2016-07-22,34.380001,34.700001,34.259998,34.660000,31.055328,33033700
2016-07-25,34.619999,34.759998,34.570000,34.689999,31.082211,20277700
2016-07-26,34.750000,35.230000,34.700001,35.090000,31.440615,29644400
2016-07-27,35.000000,35.279999,34.630001,34.830002,31.207649,23601800
2016-07-28,34.830002,34.830002,34.520000,34.770000,31.153894,21667400
2016-07-29,34.770000,34.919998,34.599998,34.860001,31.234529,18171200
2016-08-01,34.820000,34.910000,34.560001,34.849998,31.225567,18824400
2016-08-02,34.810001,34.869999,34.330002,34.560001,30.965733,20057300
2016-08-03,34.099998,34.279999,33.990002,34.250000,30.920595,18388800
2016-08-04,34.290001,34.619999,34.220001,34.580002,31.218517,16362600
2016-08-05,34.799999,35.130001,34.700001,34.980000,31.579636,20046200
2016-08-08,34.900002,35.169998,34.860001,35.040001,31.633802,19497300
2016-08-09,35.040001,35.160000,34.840000,34.919998,31.525459,12578900
2016-08-10,35.000000,35.000000,34.500000,34.529999,31.173378,19579000
2016-08-11,34.660000,34.740002,34.490002,34.680000,31.308794,16364100
2016-08-12,34.520000,34.759998,34.439999,34.570000,31.209490,15708300
2016-08-15,34.700001,35.160000,34.630001,34.910000,31.516438,18931100
2016-08-16,34.770000,35.209999,34.770000,35.209999,31.787273,16320900
2016-08-17,35.169998,35.209999,34.770000,35.020000,31.615744,18221600
2016-08-18,34.959999,35.090000,34.750000,34.970001,31.570608,16085200
2016-08-19,34.840000,35.270000,34.740002,35.240002,31.814352,16417600
2016-08-22,35.200001,35.450001,35.119999,35.360001,31.922691,14941400
2016-08-23,35.500000,35.689999,35.299999,35.400002,31.958799,18316000
2016-08-24,35.320000,35.410000,35.020000,35.150002,31.733107,16343500
2016-08-25,35.049999,35.220001,34.900002,35.090000,31.678940,12428000
2016-08-26,35.110001,35.580002,35.049999,35.259998,31.832413,14469900
2016-08-29,35.480000,35.669998,35.150002,35.549999,32.094215,15264300
2016-08-30,35.590000,35.740002,35.520000,35.700001,32.229645,15183200
2016-08-31,35.619999,35.900002,35.580002,35.889999,32.401169,20562700
2016-09-01,35.990002,36.040001,35.580002,36.020000,32.518536,18925800
2016-09-02,36.209999,36.330002,35.950001,36.080002,32.572708,16726700
2016-09-06,36.380001,36.599998,36.169998,36.570000,33.015072,22337800
2016-09-07,36.650002,36.650002,36.380001,36.459999,32.915764,18495600
2016-09-08,36.349998,36.590000,36.119999,36.439999,32.897697,20356500
2016-09-09,36.099998,36.389999,35.439999,35.439999,31.994913,29457900
2016-09-12,35.189999,36.119999,35.060001,36.080002,32.572708,22796600
2016-09-13,35.750000,35.880001,35.320000,35.610001,32.148392,23591300
2016-09-14,35.509998,35.820000,35.400002,35.619999,32.157417,14074500
2016-09-15,35.740002,36.650002,35.540001,36.560001,33.006035,23736000
2016-09-16,37.720001,38.049999,37.250000,37.669998,34.008137,74577900
2016-09-19,37.689999,38.020000,37.090000,37.160000,33.547714,30531700
2016-09-20,37.419998,37.430000,36.939999,37.139999,33.529663,24796900
2016-09-21,37.209999,37.459999,36.860001,37.450001,33.809528,21233700
2016-09-22,37.599998,37.830002,37.439999,37.549999,33.899796,17013400
2016-09-23,37.450001,37.650002,37.119999,37.189999,33.574799,18062500
2016-09-26,36.919998,36.939999,36.599998,36.650002,33.087296,25518800
2016-09-27,36.900002,37.220001,36.630001,37.180000,33.565769,22391600
2016-09-28,37.310001,37.500000,37.150002,37.439999,33.800491,19020800
2016-09-29,37.490002,37.529999,37.000000,37.320000,33.692162,17675000
2016-09-30,37.470001,37.919998,37.439999,37.750000,34.080357,24279300
2016-10-03,37.689999,37.950001,37.529999,37.660000,33.999107,14113600
2016-10-04,37.770000,37.939999,37.330002,37.540001,33.890774,14393100
2016-10-05,37.750000,38.310001,37.639999,37.990002,34.297039,22420800
2016-10-06,37.840000,38.160000,37.580002,38.070000,34.369251,15171400
2016-10-07,38.080002,38.220001,37.779999,38.099998,34.396336,16942500
2016-10-10,38.250000,38.360001,37.900002,38.020000,34.324108,14954300
2016-10-11,37.910000,38.000000,36.820000,37.270000,33.647026,27650500
2016-10-12,37.200001,37.250000,36.810001,37.130001,33.520638,14053900
2016-10-13,36.849998,37.130001,36.459999,36.970001,33.376198,16936000
2016-10-14,37.189999,37.700001,37.160000,37.450001,33.809528,19123900
2016-10-17,37.549999,37.720001,37.240002,37.290001,33.665081,15788100
2016-10-18,37.970001,38.049999,37.529999,37.750000,34.080357,42907800
2016-10-19,36.070000,36.090000,35.230000,35.509998,32.058105,75229000
2016-10-20,35.410000,35.669998,35.099998,35.430000,31.985882,25669500
2016-10-21,35.209999,35.400002,34.810001,35.150002,31.733107,20813200
2016-10-24,35.430000,35.490002,35.110001,35.259998,31.832413,21524700
2016-10-25,35.139999,35.250000,35.009998,35.099998,31.687962,17860300
2016-10-26,35.040001,35.209999,34.740002,34.919998,31.525459,19977600
2016-10-27,35.099998,35.230000,34.750000,34.810001,31.426161,14634700
2016-10-28,34.869999,35.169998,34.709999,34.740002,31.362967,22296400
2016-10-31,34.919998,35.080002,34.840000,34.869999,31.480320,19188600
2016-11-01,34.900002,35.160000,34.270000,34.520000,31.164345,25368200
2016-11-02,34.599998,34.900002,34.470001,34.599998,31.236561,21416400
2016-11-03,34.450001,34.520000,33.869999,33.930000,30.863626,19400000
2016-11-04,33.529999,33.930000,33.419998,33.610001,30.572550,21914700
2016-11-07,34.240002,34.750000,34.150002,34.689999,31.554937,19296600
2016-11-08,34.599998,34.950001,34.490002,34.740002,31.600428,14833100
2016-11-09,34.130001,34.849998,33.669998,34.750000,31.609514,25999400
2016-11-10,34.950001,34.950001,34.029999,34.500000,31.382118,28249900
2016-11-11,34.570000,34.869999,34.340000,34.610001,31.482180,22665000
2016-11-14,34.560001,34.730000,34.200001,34.480000,31.363914,22558900
2016-11-15,34.639999,35.290001,34.610001,34.910000,31.755054,20676100
2016-11-16,34.900002,34.919998,34.540001,34.840000,31.691385,18565500
2016-11-17,34.810001,35.020000,34.630001,35.020000,31.855120,15748500
2016-11-18,34.900002,35.000000,34.639999,34.950001,31.791447,16806900
2016-11-21,35.099998,35.200001,34.840000,34.980000,31.818731,14259500
2016-11-22,35.180000,35.500000,35.110001,35.480000,32.273548,22327400
2016-11-23,35.480000,35.520000,35.099998,35.200001,32.018852,15843100
2016-11-25,35.110001,35.450001,35.110001,35.439999,32.237160,6372800
2016-11-28,35.430000,35.660000,35.209999,35.509998,32.300831,13549000
2016-11-29,35.639999,35.639999,35.270000,35.310001,32.118908,19581000
2016-11-30,35.200001,35.299999,34.700001,34.700001,31.564032,27016100
2016-12-01,34.860001,34.930000,33.560001,33.759998,30.708992,29618700
2016-12-02,33.720001,34.259998,33.599998,34.160000,31.072844,21492500
2016-12-05,34.310001,34.419998,33.970001,34.389999,31.282049,14462000
2016-12-06,34.389999,34.750000,34.299999,34.720001,31.582233,15297700
2016-12-07,34.669998,35.570000,34.450001,35.500000,32.291740,21710300
2016-12-08,35.480000,36.029999,35.220001,35.700001,32.473660,19966500
2016-12-09,35.750000,35.900002,35.590000,35.759998,32.528236,16326900
2016-12-12,35.779999,36.090000,35.669998,35.970001,32.719261,21985800
2016-12-13,36.009998,36.889999,35.930000,36.799999,33.474251,35773600
2016-12-14,36.700001,36.889999,36.459999,36.549999,33.246841,30819400
2016-12-15,36.740002,37.160000,36.529999,36.790001,33.465153,23721500
2016-12-16,36.720001,36.869999,36.090000,36.310001,33.028542,38212800
2016-12-19,36.340000,36.950001,36.270000,36.889999,33.556114,18744300
2016-12-20,36.950001,37.240002,36.889999,37.209999,33.847206,18551800
2016-12-21,37.250000,37.349998,36.910000,36.980000,33.637981,14323600
2016-12-22,37.230000,37.240002,36.810001,36.930000,33.592503,10793900
2016-12-23,36.930000,36.980000,36.770000,36.970001,33.628891,6287300
2016-12-27,36.910000,37.330002,36.910000,37.070000,33.719860,9033700
2016-12-28,37.099998,37.200001,36.580002,36.630001,33.319622,12868600
2016-12-29,36.509998,36.720001,36.430000,36.660000,33.346905,8447300
2016-12-30,36.790001,36.799999,36.200001,36.270000,32.992149,17468000
2017-01-03,36.610001,36.930000,36.270000,36.599998,33.292320,20196500
2017-01-04,36.709999,36.770000,36.340000,36.410000,33.119495,15915700
2017-01-05,36.450001,36.720001,36.310001,36.349998,33.064915,13986000
2017-01-06,36.590000,36.680000,36.189999,36.480000,33.183170,15114000
2017-01-09,36.480000,36.889999,36.480000,36.610001,33.301426,19461400
2017-01-10,36.549999,36.930000,36.529999,36.540001,33.237747,15918800
2017-01-11,36.509998,37.000000,36.509998,36.950001,33.610695,22398400
2017-01-12,36.830002,36.830002,36.320000,36.709999,33.392391,20391900
2017-01-13,36.709999,36.860001,36.619999,36.790001,33.465153,15072200
2017-01-17,36.669998,36.830002,36.590000,36.799999,33.474251,20195200
2017-01-18,36.889999,37.009998,36.610001,36.759998,33.437870,15382500
2017-01-19,36.509998,36.910000,36.509998,36.570000,33.265038,13654500
2017-01-20,36.759998,37.029999,36.580002,36.939999,33.601589,23950900
2017-01-23,37.070000,37.209999,36.549999,36.770000,33.446964,27752600
2017-01-24,36.840000,37.740002,36.810001,37.619999,34.220150,35140900
2017-01-25,37.869999,38.000000,37.520000,37.799999,34.383877,32276400
2017-01-26,37.820000,37.919998,37.419998,37.560001,34.165565,34144800
2017-01-27,38.000000,38.450001,37.810001,37.980000,34.547615,44368600
2017-01-30,37.740002,37.840000,37.330002,37.419998,34.038216,23954700
2017-01-31,37.220001,37.369999,36.639999,36.820000,33.492443,27059100
2017-02-01,36.820000,36.950001,36.020000,36.520000,33.219555,28380600
2017-02-02,36.259998,36.700001,36.200001,36.680000,33.365097,31916900
2017-02-03,36.689999,36.820000,36.450001,36.520000,33.456711,21038100
2017-02-06,36.509998,36.509998,36.150002,36.270000,33.227676,21427000
2017-02-07,36.450001,36.520000,36.240002,36.349998,33.300964,18581900
2017-02-08,36.340000,36.650002,36.139999,36.380001,33.328461,20807400
2017-02-09,36.500000,36.500000,35.400002,35.459999,32.485619,47802700
2017-02-10,35.259998,35.430000,34.840000,35.340000,32.375687,44106500
2017-02-13,35.570000,35.849998,35.340000,35.799999,32.797100,28180600
2017-02-14,35.840000,35.959999,35.529999,35.930000,32.916199,25734800
2017-02-15,35.980000,36.060001,35.669998,36.049999,33.026127,18452200
2017-02-16,36.180000,36.560001,36.099998,36.410000,33.355930,21317500
2017-02-17,36.320000,36.480000,36.099998,36.480000,33.420063,18909900
2017-02-21,36.529999,36.650002,36.330002,36.520000,33.456711,20556000
2017-02-22,36.340000,36.400002,35.790001,36.070000,33.044449,29904400
2017-02-23,36.240002,36.299999,35.900002,36.180000,33.145233,22775000
2017-02-24,36.139999,36.529999,35.950001,36.529999,33.465870,18617600
2017-02-27,36.419998,36.680000,36.270000,36.509998,33.447548,14065200
2017-02-28,36.419998,36.459999,36.000000,36.200001,33.163555,24977000
2017-03-01,35.849998,36.099998,35.439999,35.930000,32.916199,34085900
2017-03-02,35.930000,36.020000,35.650002,35.910000,32.897877,23602100
2017-03-03,35.939999,36.090000,35.669998,35.900002,32.888714,17538100
2017-03-06,35.790001,35.799999,35.419998,35.570000,32.586395,24416700
2017-03-07,35.540001,35.799999,35.389999,35.799999,32.797100,23434900
2017-03-08,35.669998,35.900002,35.529999,35.619999,32.632202,20920100
2017-03-09,35.599998,35.939999,35.500000,35.820000,32.815426,23616800
2017-03-10,36.119999,36.299999,35.779999,35.910000,32.897877,25402300
2017-03-13,35.849998,36.040001,34.939999,35.160000,32.210785,53582900
2017-03-14,35.060001,35.230000,34.660000,35.180000,32.229103,28586900
2017-03-15,34.939999,35.169998,34.680000,35.099998,32.155815,27996100
2017-03-16,35.169998,35.360001,35.070000,35.139999,32.192455,19616100
2017-03-17,35.310001,35.330002,35.099998,35.270000,32.311565,30778900
2017-03-20,35.369999,35.630001,35.259998,35.430000,32.458145,17322300
2017-03-21,35.590000,35.599998,35.000000,35.040001,32.100849,22814500
2017-03-22,35.220001,35.459999,35.000000,35.369999,32.403168,19144500
2017-03-23,35.490002,35.490002,35.020000,35.270000,32.311565,20640400
2017-03-24,35.650002,35.730000,35.119999,35.160000,32.210785,22188000
2017-03-27,35.070000,35.500000,34.939999,35.389999,32.421501,16992200
2017-03-28,35.340000,35.709999,35.209999,35.599998,32.613873,18398100
2017-03-29,35.520000,35.700001,35.439999,35.570000,32.586395,17202600
2017-03-30,35.580002,35.889999,35.520000,35.750000,32.751301,16433000
2017-03-31,35.750000,36.250000,35.740002,36.070000,33.044449,21438400
2017-04-03,36.189999,36.740002,36.119999,36.160000,33.126907,32013600
2017-04-04,36.119999,36.380001,35.990002,36.279999,33.236839,18918000
2017-04-05,36.430000,36.759998,36.169998,36.220001,33.181866,22455500
2017-04-06,36.130001,36.279999,36.029999,36.029999,33.007813,20198200
2017-04-07,36.070000,36.320000,35.990002,36.029999,33.007813,15689500
2017-04-10,36.020000,36.090000,35.610001,35.799999,32.797100,19973700
2017-04-11,35.770000,35.790001,35.209999,35.740002,32.742134,22711800
2017-04-12,35.869999,36.009998,35.500000,35.630001,32.641361,19289800
2017-04-13,35.549999,35.759998,35.250000,35.250000,32.293240,15764000
2017-04-17,35.439999,35.590000,35.330002,35.480000,32.503952,12560700
2017-04-18,35.430000,35.810001,35.299999,35.770000,32.769623,12321100
2017-04-19,35.970001,36.220001,35.889999,35.910000,32.897877,16594600
2017-04-20,36.180000,36.270000,35.860001,36.180000,33.145233,22968300
2017-04-21,36.200001,36.419998,35.849998,36.320000,33.273487,20390500
2017-04-24,36.669998,36.849998,36.459999,36.750000,33.667412,26305800
2017-04-25,36.770000,37.000000,36.660000,36.869999,33.777348,22066800
2017-04-26,36.779999,37.230000,36.779999,36.930000,33.832310,27241000
2017-04-27,36.869999,37.500000,36.779999,37.430000,34.290390,39890000
2017-04-28,36.099998,36.490002,35.880001,36.150002,33.117748,56769300
2017-05-01,36.110001,36.400002,35.939999,36.310001,33.264328,24825600
2017-05-02,36.369999,37.029999,36.349998,36.970001,33.868965,35813000
2017-05-03,36.720001,37.169998,36.619999,36.980000,34.130154,22040300
2017-05-04,36.990002,37.110001,36.639999,36.849998,34.010174,16437100
2017-05-05,36.860001,36.930000,36.500000,36.820000,33.982483,18119200
2017-05-08,36.730000,36.849998,36.480000,36.540001,33.724064,17660200
2017-05-09,36.480000,36.750000,36.279999,36.369999,33.567158,17819100
2017-05-10,36.270000,36.380001,35.930000,36.009998,33.234898,25133800
2017-05-11,35.910000,36.000000,35.450001,35.689999,32.939564,21508900
2017-05-12,35.720001,35.740002,35.400002,35.529999,32.791901,19730800
2017-05-15,35.529999,35.720001,35.419998,35.630001,32.884193,22120100
2017-05-16,35.750000,35.889999,35.419998,35.820000,33.059544,22291800
2017-05-17,35.669998,35.990002,35.020000,35.040001,32.339657,26670200
2017-05-18,35.189999,35.470001,35.080002,35.220001,32.505787,17171900
2017-05-19,35.150002,35.549999,35.130001,35.400002,32.671909,18340100
2017-05-22,35.480000,36.110001,35.380001,35.770000,33.013401,14638100
2017-05-23,35.869999,35.990002,35.560001,35.860001,33.096462,16903700
2017-05-24,35.980000,36.180000,35.889999,36.119999,33.336430,20640600
2017-05-25,36.119999,36.389999,36.060001,36.259998,33.465637,13148500
2017-05-26,36.259998,36.330002,36.130001,36.259998,33.465637,11145500
2017-05-30,36.270000,36.439999,36.090000,36.180000,33.391815,13026900
2017-05-31,36.310001,36.380001,35.869999,36.110001,33.327202,17741900
2017-06-01,36.119999,36.130001,35.799999,36.119999,33.336430,17510900
2017-06-02,36.270000,36.330002,36.000000,36.320000,33.521015,19127400
2017-06-05,36.299999,36.500000,36.200001,36.340000,33.539474,11685700
2017-06-06,36.160000,36.450001,35.980000,36.130001,33.345661,18420900
2017-06-07,36.130001,36.570000,36.099998,36.259998,33.465637,17192000
2017-06-08,36.340000,36.529999,36.160000,36.480000,33.668686,17154200
2017-06-09,36.500000,36.560001,35.310001,35.709999,32.958019,33322100
2017-06-12,35.590000,36.009998,35.410000,35.730000,32.976486,28488300
2017-06-13,35.680000,35.950001,35.529999,35.880001,33.114925,20588200
2017-06-14,35.990002,36.049999,35.220001,35.529999,32.791901,19149000
2017-06-15,35.209999,35.480000,35.139999,35.310001,32.588852,20410000
2017-06-16,35.279999,35.330002,35.009998,35.209999,32.496559,30762800
2017-06-19,35.610001,35.610001,35.320000,35.509998,32.773441,21583800
2017-06-20,35.450001,35.450001,34.840000,34.860001,32.173531,21536500
2017-06-21,34.330002,34.599998,34.090000,34.580002,31.915104,27138500
2017-06-22,34.560001,34.630001,34.290001,34.360001,31.712065,24602900
2017-06-23,34.209999,34.549999,34.099998,34.189999,31.555161,29260900
2017-06-26,34.259998,34.509998,34.029999,34.070000,31.444410,18854800
2017-06-27,34.000000,34.150002,33.650002,33.650002,31.056778,27078900
2017-06-28,33.770000,34.240002,33.740002,34.200001,31.564392,25940100
2017-06-29,33.919998,34.099998,33.340000,33.540001,30.955252,25215700
2017-06-30,33.869999,33.930000,33.529999,33.740002,31.139841,24432000
2017-07-03,33.509998,34.029999,33.430000,33.459999,30.881416,12676900
2017-07-05,33.520000,34.430000,33.490002,34.340000,31.693600,30010800
2017-07-06,34.119999,34.290001,33.560001,33.630001,31.038326,20733200
2017-07-07,33.700001,34.119999,33.700001,33.880001,31.269053,18304500
2017-07-10,33.250000,33.740002,33.230000,33.650002,31.056778,29918400
2017-07-11,33.639999,33.930000,33.430000,33.919998,31.305971,25737500
2017-07-12,34.279999,34.389999,33.939999,34.250000,31.610537,23768300
2017-07-13,34.330002,34.400002,34.119999,34.240002,31.601313,15046200
2017-07-14,34.480000,34.709999,34.270000,34.680000,32.007408,16316400
2017-07-17,34.740002,34.740002,34.360001,34.470001,31.813591,21044400
2017-07-18,34.430000,34.580002,34.250000,34.529999,31.868956,14362800
2017-07-19,34.680000,34.680000,34.459999,34.560001,31.896650,17036200
2017-07-20,34.540001,34.840000,34.480000,34.750000,32.072010,17506200
2017-07-21,34.540001,34.820000,34.400002,34.730000,32.053539,22245000
2017-07-24,34.730000,34.799999,34.380001,34.500000,31.841280,16146300
2017-07-25,34.549999,34.740002,34.400002,34.669998,31.998171,18096700
2017-07-26,34.700001,34.970001,34.590000,34.750000,32.072010,15499300
2017-07-27,34.779999,35.250000,34.669998,34.970001,32.275055,43062800
2017-07-28,35.130001,35.860001,35.000000,35.310001,32.588852,36291500
2017-07-31,35.470001,35.740002,35.320000,35.470001,32.736523,27057000
2017-08-01,35.660000,36.430000,35.570000,36.349998,33.548702,38710200
2017-08-02,36.330002,36.669998,36.060001,36.639999,33.816357,35004300
2017-08-03,36.549999,36.590000,36.150002,36.490002,33.930729,26611300
2017-08-04,36.450001,36.560001,36.099998,36.299999,33.754051,20520300
2017-08-07,36.389999,36.549999,36.220001,36.430000,33.874947,18169300
2017-08-08,36.369999,36.700001,36.299999,36.410000,33.856335,22819900
2017-08-09,36.279999,36.660000,36.020000,36.590000,34.023712,22796800
2017-08-10,36.400002,36.560001,36.110001,36.139999,33.605274,22693300
2017-08-11,36.259998,36.400002,35.790001,35.869999,33.354221,19275100
2017-08-14,36.119999,36.470001,36.080002,36.340000,33.791252,18469400
2017-08-15,36.299999,36.320000,35.820000,36.000000,33.475098,21706600
2017-08-16,35.980000,36.070000,35.560001,35.810001,33.298424,22014000
2017-08-17,35.599998,35.680000,35.169998,35.169998,32.703300,19525000
2017-08-18,35.290001,35.310001,34.990002,35.009998,32.554531,16231400
2017-08-21,35.090000,35.279999,34.700001,34.919998,32.470844,26493300
2017-08-22,35.020000,35.189999,34.619999,34.650002,32.219780,26097800
2017-08-23,34.540001,34.810001,34.380001,34.660000,32.229080,19648100
2017-08-24,34.700001,34.889999,34.549999,34.709999,32.275574,14301900
2017-08-25,34.820000,34.930000,34.580002,34.669998,32.238377,14726800
2017-08-28,34.779999,34.799999,34.590000,34.650002,32.219780,20712900
2017-08-29,34.509998,34.750000,34.459999,34.730000,32.294163,15843700
2017-08-30,34.750000,34.959999,34.630001,34.889999,32.442944,18565000
2017-08-31,34.939999,35.180000,34.869999,35.070000,32.610321,16366800
2017-09-01,35.240002,35.389999,35.070000,35.090000,32.628922,12822000
2017-09-05,35.020000,35.330002,34.930000,35.020000,32.563835,18772000
2017-09-06,35.220001,35.939999,35.110001,35.759998,33.251923,28076400
2017-09-07,35.880001,35.950001,35.330002,35.540001,33.047363,16297100
2017-09-08,35.419998,35.540001,35.080002,35.189999,32.721905,14125000
2017-09-11,35.490002,36.000000,35.139999,35.770000,33.261227,20037600
2017-09-12,35.880001,36.340000,35.740002,36.090000,33.558788,19489900
2017-09-13,36.000000,36.400002,35.970001,36.330002,33.781952,15509800
2017-09-14,36.189999,36.700001,36.160000,36.480000,33.921432,18093900
2017-09-15,36.549999,37.080002,36.220001,37.000000,34.404961,33596100
2017-09-18,37.000000,37.330002,36.799999,37.000000,34.404961,19393800
2017-09-19,37.200001,37.299999,37.020000,37.230000,34.618828,23850500
2017-09-20,37.230000,37.290001,36.660000,37.070000,34.470051,23957500
2017-09-21,36.990002,37.270000,36.849998,37.200001,34.590931,22954200
2017-09-22,36.950001,37.220001,36.950001,37.180000,34.572334,21631800
2017-09-25,37.049999,37.230000,36.849998,37.160000,34.553730,23180800
2017-09-26,37.209999,37.639999,37.000000,37.470001,34.841999,29790400
2017-09-27,37.619999,37.689999,37.099998,37.540001,34.907082,25981400
2017-09-28,37.320000,37.880001,37.290001,37.830002,35.176746,21171400
2017-09-29,37.840000,38.150002,37.700001,38.080002,35.409218,23217300
2017-10-02,38.119999,39.090000,38.080002,39.040001,36.301880,37394500
2017-10-03,38.950001,39.700001,38.950001,39.380001,36.618034,34002200
2017-10-04,39.389999,39.400002,38.860001,39.340000,36.580841,28368800
2017-10-05,39.500000,39.650002,39.209999,39.529999,36.757515,17710300
2017-10-06,39.599998,39.889999,39.419998,39.630001,36.850502,18887500
2017-10-09,39.680000,39.880001,39.520000,39.860001,37.064369,18494100
2017-10-10,39.930000,39.950001,39.380001,39.650002,36.869102,29890000
2017-10-11,39.480000,39.669998,39.060001,39.299999,36.543644,30754700
2017-10-12,39.349998,39.389999,38.980000,39.189999,36.441357,18286900
2017-10-13,39.439999,39.810001,39.279999,39.669998,36.887695,16829400
2017-10-16,39.709999,39.790001,39.439999,39.759998,36.971382,12489100
2017-10-17,39.560001,39.869999,39.369999,39.790001,36.999283,15532800
2017-10-18,39.799999,40.290001,39.599998,40.250000,37.427013,21424600
2017-10-19,39.880001,40.330002,39.830002,40.090000,37.278240,19222700
2017-10-20,40.330002,40.450001,40.099998,40.430000,37.594391,18335700
2017-10-23,40.549999,41.040001,40.400002,40.830002,37.966339,28647000
2017-10-24,41.000000,41.049999,40.720001,40.950001,38.077919,19652400
2017-10-25,40.889999,41.060001,40.490002,40.779999,37.919842,24031700
2017-10-26,40.910000,41.580002,40.709999,41.349998,38.449863,38247400
2017-10-27,43.299999,45.000000,43.099998,44.400002,41.285946,90028300
2017-10-30,44.480000,45.189999,43.880001,44.369999,41.258053,48161500
2017-10-31,45.200001,45.799999,44.650002,45.490002,42.299500,47000900
2017-11-01,45.970001,46.709999,45.590000,46.709999,43.433929,47813700
2017-11-02,46.610001,47.230000,46.209999,47.099998,43.796581,44602300
2017-11-03,47.200001,47.299999,45.599998,46.340000,43.089886,39298100
2017-11-06,46.599998,46.740002,46.090000,46.700001,43.681984,34035000
2017-11-07,46.700001,47.090000,46.389999,46.779999,43.756809,24461400
2017-11-08,46.619999,46.700001,46.279999,46.700001,43.681984,21565800
2017-11-09,46.049999,46.389999,45.650002,46.299999,43.307827,25570400
2017-11-10,46.040001,46.090000,45.380001,45.580002,42.634365,24095400
2017-11-13,45.259998,45.939999,45.250000,45.750000,42.793373,18999000
2017-11-14,45.700001,45.919998,45.320000,45.860001,42.896267,22201200
2017-11-15,45.389999,45.810001,45.169998,45.459999,42.522114,17157200
2017-11-16,45.630001,46.070000,45.459999,45.650002,42.699837,26439400
2017-11-17,45.500000,45.619999,44.619999,44.630001,41.745754,63798000
2017-11-20,44.730000,45.119999,44.500000,44.619999,41.736401,22420000
2017-11-21,44.720001,45.220001,44.709999,44.939999,42.035717,21871000
2017-11-22,44.939999,44.950001,44.540001,44.650002,41.764462,19538300
2017-11-24,44.549999,44.779999,44.430000,44.750000,41.858002,6465800
2017-11-27,44.419998,44.610001,44.270000,44.490002,41.614803,18202100
2017-11-28,44.650002,44.840000,44.320000,44.730000,41.839298,20194100
2017-11-29,44.849998,45.090000,43.770000,43.950001,41.109699,27036900
2017-11-30,44.360001,45.200001,44.330002,44.840000,41.942181,34145300
2017-12-01,44.730000,44.840000,43.529999,44.680000,41.792526,26656300
2017-12-04,45.020000,45.299999,44.330002,44.490002,41.614803,28000800
2017-12-05,44.599998,44.900002,43.230000,43.439999,40.632656,30626900
2017-12-06,43.139999,43.720001,42.669998,43.450001,40.642014,27710800
2017-12-07,43.459999,43.599998,42.779999,43.080002,40.295925,32708400
2017-12-08,43.349998,43.580002,43.110001,43.349998,40.548473,23154700
2017-12-11,43.279999,43.779999,43.250000,43.660000,40.838444,20425900
2017-12-12,43.470001,43.619999,43.080002,43.330002,40.529766,16557400
2017-12-13,43.650002,43.660000,43.240002,43.340000,40.539120,21399500
2017-12-14,43.430000,43.570000,43.020000,43.259998,40.464291,19644900
2017-12-15,43.400002,44.840000,43.070000,44.560001,41.680275,47477000
2017-12-18,45.150002,46.349998,45.040001,46.259998,43.270416,50369300
2017-12-19,46.299999,47.259998,45.889999,47.040001,44.000011,41421100
2017-12-20,47.470001,47.639999,46.660000,47.560001,44.486401,40935000
2017-12-21,47.540001,47.590000,46.560001,46.759998,43.738102,42963500
2017-12-22,46.330002,47.020000,46.020000,46.700001,43.681984,33913500
2017-12-26,46.279999,46.470001,45.950001,46.080002,43.102047,15533300
2017-12-27,46.110001,46.360001,46.000000,46.110001,43.130108,13359700
2017-12-28,46.360001,46.360001,45.950001,46.220001,43.233006,9504400
2017-12-29,46.209999,46.490002,46.090000,46.160000,43.176872,17394500
2018-01-02,46.380001,46.900002,46.209999,46.849998,43.822281,23370800
2018-01-03,45.470001,46.209999,43.650002,45.259998,42.335033,116479000
2018-01-04,43.520000,44.650002,42.689999,44.430000,41.558678,89209100
2018-01-05,44.430000,45.150002,43.900002,44.740002,41.848644,41824000
2018-01-08,44.270000,44.840000,43.959999,44.740002,41.848644,33733800
2018-01-09,44.700001,44.840000,43.490002,43.619999,40.801025,44282300
2018-01-10,43.330002,43.599998,42.439999,42.500000,39.753410,45735000
2018-01-11,42.799999,43.580002,42.450001,43.410000,40.604599,35371500
2018-01-12,43.450001,43.599998,43.009998,43.240002,40.445583,29973600
2018-01-16,43.549999,43.790001,42.889999,43.139999,40.352047,38367200
2018-01-17,43.549999,44.450001,43.509998,44.389999,41.521267,32368600
2018-01-18,44.400002,44.740002,44.169998,44.480000,41.605446,26826500
2018-01-19,44.619999,44.889999,44.250000,44.820000,41.923473,25780200
2018-01-22,44.799999,45.790001,44.790001,45.750000,42.793373,27706800
2018-01-23,45.810001,46.090000,45.630001,46.060001,43.083340,22135100
2018-01-24,45.900002,46.130001,44.959999,45.509998,42.568878,32464200
2018-01-25,45.880001,46.369999,45.169998,45.299999,42.372459,36758700
2018-01-26,48.380001,50.150002,48.119999,50.080002,46.843548,86916100
2018-01-29,49.599998,50.849998,49.369999,49.980000,46.750008,46304000
2018-01-30,49.480000,50.060001,48.740002,48.790001,45.636909,32814600
2018-01-31,49.230000,49.250000,47.560001,48.139999,45.028919,41619900
2018-02-01,47.700001,48.470001,47.450001,47.650002,44.570587,28840400
2018-02-02,47.320000,47.790001,46.099998,46.150002,43.167526,28663000
2018-02-05,46.349998,47.259998,44.500000,44.520000,41.642868,47869000
2018-02-06,44.020000,44.930000,43.029999,44.910000,42.292648,58145400
2018-02-07,44.580002,46.299999,44.340000,45.200001,42.565750,37508400
2018-02-08,45.279999,45.419998,42.740002,42.750000,40.258541,43151300
2018-02-09,43.500000,44.279999,42.040001,43.950001,41.388596,49301100
2018-02-12,44.150002,45.160000,44.090000,44.830002,42.217316,28379500
2018-02-13,44.590000,44.779999,44.259998,44.459999,41.868874,19517600
2018-02-14,44.070000,45.509998,44.040001,45.380001,42.735260,19922000
2018-02-15,45.880001,45.990002,44.950001,45.919998,43.243790,23536800
2018-02-16,45.820000,46.590000,45.509998,45.560001,42.904774,21475200
2018-02-20,45.459999,46.709999,45.389999,46.320000,43.620476,25512000
2018-02-21,46.669998,47.060001,45.919998,45.939999,43.262623,27527500
2018-02-22,46.139999,46.560001,45.619999,45.799999,43.130775,16946400
2018-02-23,46.340000,47.790001,46.310001,47.730000,44.948299,26040900
2018-02-26,48.200001,49.130001,48.099998,49.110001,46.247875,26992300
2018-02-27,49.369999,50.900002,49.310001,49.910000,47.001251,43624100
2018-02-28,50.180000,50.340000,49.279999,49.290001,46.417385,35541200
2018-03-01,49.500000,49.720001,47.470001,47.840000,45.051888,36326600
2018-03-02,47.200001,49.049999,46.959999,48.980000,46.125450,33310600
2018-03-05,48.570000,49.799999,48.040001,49.750000,46.850574,30826500
2018-03-06,50.160000,51.330002,50.150002,50.709999,47.754623,39132300
2018-03-07,50.180000,51.490002,50.099998,51.320000,48.329079,31801900
2018-03-08,51.790001,52.080002,50.470001,50.740002,47.782879,29481200
2018-03-09,51.270000,52.299999,51.000000,52.189999,49.148369,32727900
2018-03-12,51.860001,51.950001,50.500000,51.520000,48.517422,32044400
2018-03-13,52.520000,53.779999,51.389999,51.779999,48.762268,45573900
2018-03-14,52.060001,52.180000,51.310001,51.860001,48.837608,24993500
2018-03-15,52.230000,52.299999,50.880001,50.880001,47.914719,25631200
2018-03-16,51.169998,51.700001,50.990002,51.169998,48.187817,42559800
2018-03-19,50.740002,51.230000,49.930000,50.830002,47.867634,31115200
2018-03-20,50.880001,51.810001,50.849998,51.549999,48.545673,22215000
2018-03-21,51.549999,52.169998,51.169998,51.560001,48.555088,23239500
2018-03-22,50.740002,51.959999,50.599998,50.830002,47.867634,30916000
2018-03-23,50.590000,50.990002,49.360001,49.360001,46.483307,37683900
2018-03-26,50.740002,52.490002,50.320000,52.480000,49.421474,39306200
2018-03-27,53.009998,53.250000,50.779999,51.189999,48.206650,38777000
2018-03-28,50.500000,50.700001,49.009998,49.599998,46.709316,37970900
2018-03-29,49.980000,52.080002,49.869999,52.080002,49.044781,45265800
2018-04-02,51.689999,52.040001,47.290001,48.919998,46.068943,67187800
2018-04-03,49.000000,49.959999,48.410000,49.750000,46.850574,39432400
2018-04-04,48.099998,50.160000,48.009998,49.990002,47.076591,30370000
2018-04-05,50.009998,50.720001,49.970001,50.380001,47.443863,25115400
2018-04-06,49.790001,50.400002,48.500000,48.790001,45.946526,28215200
2018-04-09,49.160000,51.110001,49.160000,49.549999,46.662235,31437000
2018-04-10,51.119999,51.490002,50.340000,51.270000,48.281986,25906400
2018-04-11,50.990002,51.730000,50.820000,51.099998,48.121899,17568400
2018-04-12,51.490002,53.270000,51.450001,52.720001,49.647484,29781400
2018-04-13,53.060001,53.209999,51.599998,51.860001,48.837608,20884900
2018-04-16,52.290001,52.529999,51.790001,52.400002,49.346138,18855500
2018-04-17,52.910000,53.700001,52.889999,53.540001,50.419689,21228700
2018-04-18,53.520000,54.360001,53.340000,53.610001,50.485615,22164700
2018-04-19,52.950001,52.959999,51.610001,52.220001,49.176632,25422400
2018-04-20,52.169998,52.279999,50.880001,51.529999,48.526836,26910100
2018-04-23,51.689999,51.889999,50.849998,51.099998,48.121899,21706700
2018-04-24,51.869999,53.639999,51.139999,51.450001,48.451500,42494700
2018-04-25,51.860001,52.099998,50.599998,51.380001,48.385582,25752800
2018-04-26,52.259998,53.270000,52.070000,53.049999,49.958256,39575000
2018-04-27,55.439999,55.790001,52.230000,52.730000,49.656898,69888100
2018-04-30,52.560001,53.369999,51.209999,51.619999,48.611591,36417400
2018-05-01,51.639999,53.419998,51.439999,53.330002,50.221939,27600800
2018-05-02,53.090000,53.200001,52.150002,52.310001,49.261379,25778300
2018-05-03,51.889999,52.560001,51.209999,52.279999,49.233128,28561000
2018-05-04,51.619999,52.840000,51.000000,52.779999,49.990849,25642500
2018-05-07,52.860001,53.580002,52.830002,53.330002,50.511787,20285700
2018-05-08,53.290001,53.630001,52.799999,53.630001,50.795940,21026800
2018-05-09,53.759998,54.369999,53.189999,54.340000,51.468414,19827500
2018-05-10,54.549999,55.000000,54.099998,54.980000,52.074589,18715900
2018-05-11,54.619999,55.189999,54.430000,54.669998,51.780975,15405000
2018-05-14,54.770000,55.240002,54.740002,54.900002,51.998821,21878200
2018-05-15,54.580002,54.750000,53.560001,53.919998,51.070606,21712600
2018-05-16,54.169998,54.700001,53.959999,54.639999,51.752560,16260500
2018-05-17,54.549999,55.439999,54.419998,54.810001,51.913574,16872600
2018-05-18,54.529999,54.540001,53.470001,53.500000,50.672806,23679900
2018-05-21,54.360001,55.220001,53.860001,54.320000,51.449474,25367400
2018-05-22,54.730000,55.049999,54.049999,54.450001,51.572598,19009600
2018-05-23,54.000000,55.230000,53.840000,55.209999,52.292439,20555400
2018-05-24,55.180000,55.299999,54.130001,54.750000,51.856747,19667100
2018-05-25,54.799999,55.500000,54.540001,55.439999,52.510288,18550000
2018-05-29,55.119999,55.810001,54.810001,55.320000,52.396626,24253500
2018-05-30,55.889999,56.200001,55.619999,55.680000,52.737598,24711500
2018-05-31,55.669998,55.860001,55.060001,55.200001,52.282967,30962100
2018-06-01,55.840000,57.099998,55.799999,57.080002,54.063618,31183200
2018-06-04,57.009998,57.599998,56.779999,56.830002,53.826832,22538100
2018-06-05,56.900002,57.119999,56.220001,56.529999,53.542686,21687000
2018-06-06,56.529999,57.060001,56.080002,57.029999,54.016262,22955400
2018-06-07,56.919998,57.000000,55.619999,55.880001,52.927032,27596100
2018-06-08,55.560001,55.700001,54.660000,55.049999,52.140888,30822900
2018-06-11,54.799999,55.090000,54.259998,54.520000,51.638897,25752400
2018-06-12,54.869999,55.029999,54.220001,54.820000,51.923046,23294900
2018-06-13,54.980000,55.700001,54.910000,55.029999,52.121952,22631400
2018-06-14,55.450001,55.860001,55.180000,55.540001,52.605003,23419800
2018-06-15,55.169998,55.380001,54.580002,55.110001,52.197723,39194700
2018-06-18,54.299999,54.299999,52.340000,53.220001,50.407600,40764400
2018-06-19,52.139999,52.950001,51.880001,52.930000,50.132927,31780900
2018-06-20,53.189999,53.750000,52.689999,53.459999,50.634911,21403000
2018-06-21,54.380001,54.529999,51.939999,52.189999,49.432030,44435600
2018-06-22,52.619999,53.090000,52.299999,52.500000,49.725643,34682100
2018-06-25,51.169998,51.750000,49.910000,50.709999,48.030239,45356500
2018-06-26,49.950001,50.410000,49.360001,49.669998,47.045197,37543000
2018-06-27,49.340000,50.060001,48.750000,48.759998,46.183289,33338800
2018-06-28,48.580002,49.490002,48.500000,49.250000,46.647385,29055700
2018-06-29,49.529999,50.110001,49.500000,49.709999,47.083088,28906500
2018-07-02,49.040001,50.270000,48.830002,50.200001,47.547192,23755500
2018-07-03,50.580002,50.860001,49.430000,49.470001,46.855774,16327900
2018-07-05,49.980000,50.959999,49.750000,50.750000,48.068115,26163500
2018-07-06,50.770000,51.500000,50.400002,51.369999,48.655361,19968000
2018-07-09,51.639999,51.889999,51.000000,51.860001,49.119473,21361600
2018-07-10,52.099998,52.259998,51.840000,52.160000,49.403614,17362900
2018-07-11,51.689999,51.869999,51.189999,51.200001,48.494343,18665600
2018-07-12,52.049999,52.480000,51.730000,52.349998,49.583569,20292700
2018-07-13,52.400002,52.419998,51.759998,52.220001,49.460445,13749300
2018-07-16,52.150002,52.320000,51.869999,52.009998,49.261543,15951500
2018-07-17,51.049999,51.880001,51.009998,51.750000,49.015282,15754500
2018-07-18,51.869999,51.970001,51.470001,51.720001,48.986866,14649000
2018-07-19,51.599998,52.009998,51.049999,51.980000,49.233128,15954600
2018-07-20,51.830002,52.070000,51.330002,51.910000,49.166824,17380500
2018-07-23,51.770000,52.500000,51.330002,52.310001,49.545692,15945500
2018-07-24,52.759998,53.299999,52.080002,52.180000,49.422558,17788700
2018-07-25,52.209999,52.450001,51.090000,52.430000,49.659348,19854800
2018-07-26,52.450001,53.180000,51.869999,52.160000,49.403614,28282500
2018-07-27,48.759998,49.200001,47.480000,47.680000,45.160358,67816700
2018-07-30,47.630001,47.990002,46.430000,47.689999,45.169834,35696600
2018-07-31,48.240002,48.680000,47.689999,48.099998,45.558163,36581200
2018-08-01,48.060001,48.910000,48.000000,48.810001,46.230652,28060700
2018-08-02,48.500000,49.520000,48.200001,49.480000,46.865242,26452500
2018-08-03,49.500000,49.779999,49.169998,49.630001,47.007313,22008200
2018-08-06,48.770000,49.310001,48.320000,49.299999,46.978725,26669000
2018-08-07,49.430000,49.830002,49.410000,49.700001,47.359894,28322700
2018-08-08,49.599998,50.130001,49.439999,49.959999,47.607647,21990600
2018-08-09,49.860001,50.599998,49.720001,50.139999,47.779175,23795600
2018-08-10,48.509998,49.169998,48.299999,48.849998,46.549908,28712400
2018-08-13,48.919998,49.240002,48.380001,48.450001,46.168747,17070600
2018-08-14,48.669998,48.759998,47.650002,48.119999,45.854282,23061600
2018-08-15,47.779999,48.000000,46.900002,47.459999,45.225361,26739900
2018-08-16,47.750000,47.950001,47.049999,47.169998,44.949017,24358000
2018-08-17,47.000000,47.389999,46.330002,47.099998,44.882309,26382000
2018-08-20,47.049999,47.119999,46.189999,46.500000,44.310558,24334000
2018-08-21,46.660000,47.849998,46.639999,47.619999,45.377823,19254300
2018-08-22,47.250000,47.349998,46.919998,47.049999,44.834660,23182500
2018-08-23,46.860001,47.169998,46.709999,46.980000,44.767963,31343200
2018-08-24,47.290001,47.889999,47.080002,47.660000,45.415947,18214700
2018-08-27,48.000000,48.389999,47.630001,48.349998,46.073456,17170300
2018-08-28,48.549999,48.790001,48.310001,48.570000,46.283096,13472400
2018-08-29,48.700001,48.860001,48.400002,48.750000,46.454624,13479100
2018-08-30,48.520000,48.830002,48.090000,48.240002,45.968636,16418800
2018-08-31,47.959999,48.560001,47.919998,48.430000,46.149693,16484000
2018-09-04,48.380001,48.430000,47.560001,47.959999,45.701824,15682900
2018-09-05,47.750000,48.119999,47.470001,47.720001,45.473122,20857200
2018-09-06,47.759998,47.959999,47.209999,47.259998,45.034782,19318100
2018-09-07,46.910000,47.480000,46.360001,46.450001,44.262913,25958300
2018-09-10,46.560001,46.759998,46.230000,46.299999,44.119980,21522400
2018-09-11,46.000000,46.029999,44.889999,44.930000,42.814484,32455300
2018-09-12,44.560001,44.980000,44.060001,44.930000,42.814484,29778700
2018-09-13,45.680000,45.849998,45.110001,45.570000,43.424347,18657100
2018-09-14,45.779999,45.970001,45.349998,45.540001,43.395763,22998700
2018-09-17,45.290001,45.900002,45.189999,45.419998,43.281418,17603200
2018-09-18,45.580002,46.529999,45.410000,46.099998,43.929394,20528100
2018-09-19,46.090000,46.439999,45.889999,46.150002,43.977043,15918900
2018-09-20,46.779999,47.360001,46.520000,47.200001,44.977604,21999300
2018-09-21,47.119999,47.419998,46.369999,46.660000,44.463032,52650600
2018-09-24,46.310001,47.000000,46.150002,46.910000,44.701260,17847000
2018-09-25,46.220001,46.389999,45.799999,45.910000,43.748341,23389900
2018-09-26,46.040001,46.299999,45.580002,45.700001,43.548237,23957700
2018-09-27,45.910000,46.169998,45.730000,45.880001,43.719749,15415500
2018-09-28,45.619999,47.750000,45.459999,47.290001,45.063362,46223500
2018-10-01,46.790001,47.220001,46.200001,46.450001,44.262913,23796200
2018-10-02,47.509998,48.880001,47.320000,48.099998,45.835224,42121100
2018-10-03,48.619999,49.720001,48.560001,48.759998,46.464153,39211900
2018-10-04,48.840000,48.860001,47.619999,48.130001,45.863815,30108300
2018-10-05,48.230000,48.340000,46.660000,47.029999,44.815601,28901400
2018-10-08,46.959999,47.349998,46.520000,47.029999,44.815601,19376800
2018-10-09,47.180000,47.619999,46.540001,46.549999,44.358208,23285700
2018-10-10,46.060001,46.119999,44.799999,44.799999,42.690605,43109500
2018-10-11,45.150002,45.610001,43.730000,44.230000,42.147442,43648800
2018-10-12,45.270000,45.340000,44.230000,44.880001,42.766842,32087400
2018-10-15,44.630001,45.139999,44.439999,44.529999,42.433319,21633000
2018-10-16,44.900002,46.009998,44.830002,45.939999,43.776936,21472000
2018-10-17,46.000000,46.330002,45.540001,45.889999,43.729282,23124400
2018-10-18,45.650002,45.750000,44.830002,44.970001,42.852604,26638800
2018-10-19,45.020000,45.180000,43.860001,44.000000,41.928276,28368500
2018-10-22,44.500000,45.340000,44.099998,45.009998,42.890709,34508800
2018-10-23,44.180000,45.090000,43.910000,44.500000,42.404732,38590300
2018-10-24,44.160000,44.360001,42.360001,42.419998,40.422668,33631800
2018-10-25,43.540001,44.939999,43.279999,44.310001,42.223682,48255300
2018-10-26,45.590000,46.439999,44.700001,45.689999,43.538704,67280400
2018-10-29,46.500000,46.750000,44.439999,45.400002,43.262360,35732200
2018-10-30,45.529999,47.880001,45.459999,47.759998,45.511234,43975200
2018-10-31,48.290001,48.560001,46.830002,46.880001,44.672676,33369100
2018-11-01,46.950001,48.470001,46.860001,48.220001,45.949577,28335300
2018-11-02,48.130001,48.250000,46.750000,47.110001,44.891850,30759800
2018-11-05,47.340000,48.250000,46.919998,47.970001,45.711353,23751200
2018-11-06,47.799999,47.919998,47.029999,47.250000,45.308601,23839600
2018-11-07,47.630001,48.750000,47.590000,48.720001,46.718208,29913200
2018-11-08,48.490002,49.290001,48.459999,48.990002,46.977108,26581700
2018-11-09,48.790001,49.029999,47.869999,48.110001,46.133266,21761400
2018-11-12,47.709999,47.799999,46.599998,46.650002,44.733257,24412800
2018-11-13,46.990002,48.250000,46.990002,47.389999,45.442848,29315900
2018-11-14,47.849998,47.970001,46.889999,47.090000,45.155178,25632700
2018-11-15,47.009998,48.240002,46.720001,48.110001,46.133266,29581000
2018-11-16,47.770000,49.049999,47.689999,48.830002,46.823685,31670600
2018-11-19,48.610001,49.150002,47.779999,48.000000,46.027786,26859000
2018-11-20,47.400002,48.119999,47.090000,47.389999,45.442848,29200800
2018-11-21,47.849998,47.880001,47.020000,47.029999,45.097637,19011400
2018-11-23,46.689999,47.070000,46.520000,46.540001,44.627777,8906900
2018-11-26,47.270000,47.459999,46.700001,47.450001,45.500385,20723000
2018-11-27,46.939999,48.220001,46.590000,48.070000,46.094910,27621000
2018-11-28,47.939999,48.880001,47.650002,48.860001,46.852451,28003200
2018-11-29,48.490002,48.560001,47.630001,47.700001,45.740116,23592500
2018-11-30,47.950001,49.320000,47.560001,49.310001,47.283966,43313700
2018-12-03,50.000000,50.500000,49.529999,50.130001,48.070271,30870400
2018-12-04,49.520000,49.599998,47.680000,47.750000,45.788059,35397700
2018-12-06,46.799999,48.389999,46.520000,48.369999,46.382587,31661700
2018-12-07,47.939999,48.060001,46.230000,46.240002,44.340103,34016400
2018-12-10,46.279999,47.459999,46.009998,47.209999,45.270241,23289000
2018-12-11,47.900002,48.590000,47.130001,47.380001,45.433266,23851000
2018-12-12,48.580002,48.639999,47.410000,47.830002,45.864777,31305000
2018-12-13,48.259998,48.580002,47.860001,48.290001,46.305870,19526000
2018-12-14,47.889999,48.759998,47.849998,47.860001,45.893539,26372100
2018-12-17,47.860001,48.410000,46.660000,47.080002,45.145596,26598700
2018-12-18,47.470001,48.450001,47.360001,47.740002,45.778473,29014300
2018-12-19,47.490002,47.730000,45.380001,45.570000,43.697632,39717600
2018-12-20,45.410000,46.310001,45.009998,45.540001,43.668865,37750900
2018-12-21,45.750000,46.650002,44.799999,44.840000,42.997627,52768300
2018-12-24,44.630001,45.169998,43.540001,43.590000,41.798988,19241600
2018-12-26,44.000000,46.200001,43.509998,46.189999,44.292156,28677600
2018-12-27,45.619999,46.380001,44.669998,46.360001,44.455173,29970700
2018-12-28,46.509998,47.740002,46.299999,46.750000,44.829147,24758700
2018-12-31,47.090000,47.480000,46.549999,46.930000,45.001755,20490400
2019-01-02,45.959999,47.470001,45.770000,47.080002,45.145596,18774600
2019-01-03,46.150002,46.279999,44.389999,44.490002,42.662006,32267300
2019-01-04,45.840000,47.570000,45.540001,47.220001,45.279839,35447300
2019-01-07,47.099998,48.000000,46.750000,47.439999,45.490799,22736800
2019-01-08,47.799999,48.029999,46.779999,47.740002,45.778473,22749200
2019-01-09,47.959999,48.570000,47.779999,48.009998,46.037373,22554500
2019-01-10,47.750000,48.650002,47.410000,48.560001,46.564781,27202600
2019-01-11,48.099998,49.290001,48.049999,48.930000,46.919579,21751300
2019-01-14,48.459999,48.830002,48.299999,48.349998,46.363407,19193900
2019-01-15,48.709999,49.130001,48.439999,48.599998,46.603134,22480800
2019-01-16,48.599998,48.889999,48.080002,48.130001,46.152443,19057700
2019-01-17,48.000000,48.840000,47.910000,48.470001,46.478474,17448700
2019-01-18,49.110001,49.380001,48.689999,49.189999,47.168896,29874600
2019-01-22,48.959999,48.980000,47.869999,48.270000,46.286694,25940700
2019-01-23,48.410000,48.799999,47.520000,47.939999,45.970249,18960700
2019-01-24,48.700001,50.040001,48.599998,49.759998,47.715473,50578300
2019-01-25,46.849998,47.430000,45.750000,47.040001,45.107239,86455700
2019-01-28,46.130001,46.730000,46.049999,46.709999,44.790791,35928700
2019-01-29,46.779999,46.970001,46.330002,46.540001,44.627777,20988300
2019-01-30,46.680000,47.680000,46.450001,47.540001,45.586693,26931700
2019-01-31,46.700001,47.180000,46.099998,47.119999,45.183949,43051300
2019-02-01,47.060001,49.049999,47.009998,48.730000,46.727787,37442900
2019-02-04,48.619999,49.240002,48.240002,49.220001,47.197662,20905000
2019-02-05,49.180000,50.720001,49.180000,50.009998,47.955200,31641600
2019-02-06,49.950001,50.639999,49.820000,49.900002,48.153027,21647800
2019-02-07,49.500000,49.849998,48.680000,49.230000,47.506477,27825900
2019-02-08,48.770000,49.020000,48.009998,48.840000,47.130135,18851200
2019-02-11,49.020000,49.320000,48.580002,48.770000,47.062584,18004100
2019-02-12,49.360001,50.139999,49.270000,50.009998,48.259171,18050100
2019-02-13,50.130001,50.810001,50.000000,50.470001,48.703072,17712800
2019-02-14,50.410000,51.040001,50.349998,50.810001,49.031162,17545400
2019-02-15,51.250000,51.669998,51.090000,51.660000,49.851406,22520400
2019-02-19,51.349998,51.709999,51.340000,51.400002,49.600510,15611800
2019-02-20,51.630001,51.730000,51.060001,51.389999,49.590862,21607700
2019-02-21,51.320000,51.840000,51.209999,51.410000,49.610165,16162100
2019-02-22,52.700001,52.980000,52.060001,52.490002,50.652351,31934100
2019-02-25,53.060001,53.610001,52.860001,53.099998,51.240997,20711800
2019-02-26,53.009998,53.369999,52.910000,53.230000,51.366447,16082200
2019-02-27,52.759998,53.380001,52.509998,53.240002,51.376091,17590300
2019-02-28,52.919998,53.180000,52.810001,52.959999,51.105892,18388800
2019-03-01,53.439999,53.680000,52.889999,53.299999,51.433994,18359300
2019-03-04,53.750000,54.099998,53.209999,53.939999,52.051582,21706100
2019-03-05,53.849998,53.990002,53.110001,53.680000,51.800690,21057700
2019-03-06,53.630001,53.650002,52.939999,52.950001,51.096249,14740500
2019-03-07,52.770000,52.990002,52.360001,52.599998,50.758499,17803000
2019-03-08,51.970001,52.560001,51.700001,52.480000,50.642700,16793900
2019-03-11,52.880001,53.650002,52.570000,53.349998,51.482239,18963000
2019-03-12,53.340000,53.959999,53.180000,53.570000,51.694538,20782100
2019-03-13,54.000000,54.570000,53.650002,54.369999,52.466530,25522300
2019-03-14,54.299999,54.450001,53.330002,53.439999,51.569088,26647100
2019-03-15,53.680000,54.689999,53.680000,54.330002,52.427933,46512500
2019-03-18,54.419998,54.509998,53.869999,54.099998,52.205982,16274000
2019-03-19,54.470001,54.650002,54.000000,54.169998,52.273537,18274800
2019-03-20,54.060001,54.400002,53.610001,53.820000,51.935791,24325300
2019-03-21,53.919998,54.990002,53.840000,54.639999,52.727081,19127200
2019-03-22,54.400002,54.619999,53.209999,53.259998,51.395390,21438400
2019-03-25,52.970001,53.549999,52.380001,52.779999,50.932201,16971400
2019-03-26,53.320000,53.770000,53.040001,53.439999,51.569088,17724300
2019-03-27,53.590000,53.860001,52.939999,53.160000,51.298897,19656000
2019-03-28,53.250000,53.439999,52.770000,53.110001,51.250648,13607900
2019-03-29,53.799999,54.040001,53.480000,53.700001,51.819992,18736100
2019-04-01,54.340000,54.570000,54.099998,54.509998,52.601627,17830400
2019-04-02,54.529999,54.799999,54.230000,54.360001,52.456882,13704500
2019-04-03,55.029999,55.990002,54.889999,55.480000,53.537670,24552800
2019-04-04,55.270000,56.139999,55.270000,55.919998,53.962269,16520500
2019-04-05,55.750000,55.950001,54.869999,55.599998,53.653469,19268400
2019-04-08,55.279999,55.740002,55.200001,55.680000,53.730667,11758800
2019-04-09,55.349998,55.430000,54.900002,55.320000,53.383274,13339700
2019-04-10,55.320000,55.860001,55.320000,55.750000,53.798214,13084000
2019-04-11,55.759998,56.070000,55.630001,55.799999,53.846466,10845800
2019-04-12,56.209999,56.490002,55.840000,56.419998,54.444763,12910200
2019-04-15,56.459999,56.560001,55.919998,56.279999,54.309666,11676900
2019-04-16,56.660000,57.470001,56.070000,56.709999,54.724613,30301900
2019-04-17,58.439999,59.590000,58.119999,58.560001,56.509842,38788400
2019-04-18,58.709999,58.880001,58.119999,58.490002,56.442295,20464200
2019-04-22,58.150002,58.830002,57.880001,58.820000,56.760738,12327500
2019-04-23,58.889999,58.980000,58.500000,58.779999,56.722137,17739900
2019-04-24,58.520000,59.290001,58.139999,58.720001,56.664242,17723700
2019-04-25,58.299999,58.380001,57.230000,57.610001,55.593102,27949900
2019-04-26,52.740002,53.090000,51.520000,52.430000,50.594452,72364500
2019-04-29,52.169998,52.430000,51.000000,51.110001,49.320663,42142300
2019-04-30,51.000000,51.430000,50.869999,51.040001,49.253117,27130900
2019-05-01,51.099998,51.599998,50.740002,50.759998,48.982918,20467600
2019-05-02,50.799999,51.330002,50.119999,50.549999,48.780266,22655400
2019-05-03,51.080002,51.820000,50.730000,51.750000,49.938255,25656600
2019-05-06,50.250000,51.279999,50.189999,51.220001,49.729515,26245200
2019-05-07,50.599998,50.880001,49.930000,50.480000,49.011047,29713400
2019-05-08,50.200001,50.790001,49.070000,49.240002,47.807129,36812400
2019-05-09,47.900002,48.290001,46.049999,46.619999,45.263371,59642200
2019-05-10,46.439999,46.799999,45.099998,46.200001,44.855595,42522800
2019-05-13,45.330002,45.639999,44.700001,44.759998,43.457489,39091900
2019-05-14,45.180000,45.490002,44.869999,45.169998,43.855564,24706500
2019-05-15,44.919998,45.750000,44.759998,45.619999,44.292469,23407900
2019-05-16,45.470001,45.950001,45.419998,45.529999,44.205082,19954700
2019-05-17,45.180000,45.730000,44.759998,44.889999,43.583714,22500400
2019-05-20,44.000000,44.520000,43.450001,43.560001,42.292423,28675000
2019-05-21,44.340000,44.779999,44.180000,44.459999,43.166225,25543400
2019-05-22,44.150002,44.459999,43.849998,44.000000,42.719612,16932500
2019-05-23,43.369999,44.740002,42.860001,44.529999,43.234192,35783900
2019-05-24,44.590000,45.049999,44.490002,44.570000,43.273029,27168100
2019-05-28,44.660000,44.689999,43.299999,43.570000,42.302124,34779900
2019-05-29,43.349998,44.529999,43.330002,44.230000,42.942917,28450300
2019-05-30,44.299999,45.029999,44.230000,44.730000,43.428371,21618900
2019-05-31,44.180000,44.970001,43.930000,44.040001,42.758450,25532500
2019-06-03,44.250000,44.590000,43.200001,43.459999,42.195328,31155700
2019-06-04,44.160000,44.860001,43.770000,44.790001,43.486622,28094900
2019-06-05,45.110001,45.180000,44.189999,44.549999,43.253605,20802000
2019-06-06,44.750000,45.169998,44.509998,45.099998,43.787605,19076200
2019-06-07,45.250000,46.119999,45.099998,46.029999,44.690540,24370300
2019-06-10,46.230000,47.189999,46.200001,46.799999,45.438133,20806100
2019-06-11,47.259998,47.320000,46.520000,46.849998,45.486679,18415500
2019-06-12,46.669998,46.669998,46.250000,46.320000,44.972099,15899100
2019-06-13,46.599998,46.959999,46.529999,46.700001,45.341045,12267600
2019-06-14,45.830002,46.419998,45.549999,46.189999,44.845882,15381100
2019-06-17,46.139999,46.529999,45.799999,46.130001,44.787632,12643300
2019-06-18,46.750000,48.000000,46.599998,47.369999,45.991543,25732300
2019-06-19,47.480000,47.580002,47.000000,47.070000,45.700275,17436400
2019-06-20,47.869999,48.049999,46.869999,47.189999,45.816780,20126800
2019-06-21,46.950001,47.730000,46.799999,47.459999,46.078926,31096300
2019-06-24,47.400002,47.849998,47.169998,47.630001,46.243984,14479900
2019-06-25,47.560001,47.680000,46.799999,46.849998,45.486679,16665600
2019-06-26,47.650002,48.480000,47.560001,48.189999,46.787682,21886300
2019-06-27,48.150002,48.419998,47.240002,47.459999,46.078926,23062900
2019-06-28,47.770000,48.200001,47.680000,47.869999,46.476997,26646200
2019-07-01,49.290001,49.450001,47.750000,48.049999,46.651760,27505400
2019-07-02,47.910000,48.220001,47.689999,48.119999,46.719719,15381600
2019-07-03,48.180000,48.560001,48.000000,48.520000,47.108086,10739100
2019-07-05,48.029999,48.180000,47.439999,48.080002,46.680885,14339200
2019-07-08,47.619999,47.950001,47.070000,47.820000,46.428452,16564300
2019-07-09,47.360001,47.799999,47.130001,47.750000,46.360489,17853200
2019-07-10,47.919998,48.610001,47.900002,48.209999,46.807102,16032300
2019-07-11,48.560001,48.779999,48.310001,48.599998,47.185753,16615100
2019-07-12,49.000000,49.930000,48.810001,49.919998,48.467339,20148700
2019-07-15,50.000000,50.250000,49.770000,50.119999,48.661518,14345100
2019-07-16,49.910000,50.000000,48.959999,49.169998,47.739162,17131400
2019-07-17,49.500000,49.700001,49.240002,49.389999,47.952766,11928600
2019-07-18,49.279999,49.990002,48.889999,49.939999,48.486755,15679600
2019-07-19,49.959999,50.660000,49.910000,50.270000,48.807159,29141100
2019-07-22,50.009998,51.520000,49.889999,51.349998,49.855732,21688000
2019-07-23,52.000000,52.000000,51.299999,51.750000,50.244091,18413500
2019-07-24,51.980000,52.970001,51.799999,52.919998,51.380039,20896400
2019-07-25,52.509998,52.599998,51.880001,52.160000,50.642159,27765400
2019-07-26,52.689999,53.500000,51.529999,51.590000,50.088745,36401500
2019-07-29,51.529999,52.560001,50.779999,52.509998,50.981976,21897500
2019-07-30,51.709999,52.310001,51.560001,51.700001,50.195541,16487700
2019-07-31,51.509998,51.720001,50.049999,50.549999,49.079006,24169800
2019-08-01,50.520000,51.889999,49.470001,49.500000,48.059563,34020800
2019-08-02,49.090000,49.360001,48.500000,48.680000,47.263428,27881600
2019-08-05,47.759998,47.959999,46.570000,46.970001,45.603188,38936600
2019-08-06,47.150002,47.560001,46.770000,46.959999,45.901310,26119600
2019-08-07,46.299999,46.880001,45.970001,46.730000,45.676498,29440400
2019-08-08,46.160000,47.369999,45.910000,47.169998,46.106575,30643700
2019-08-09,46.939999,47.000000,45.779999,45.980000,44.943405,24975500
2019-08-12,45.759998,46.070000,45.439999,45.599998,44.571964,18490300
2019-08-13,45.490002,47.049999,45.360001,46.840000,45.784016,28959500
2019-08-14,46.060001,46.630001,45.650002,45.869999,44.835884,25650200
2019-08-15,46.099998,46.180000,45.439999,45.700001,44.669716,21896000
2019-08-16,46.340000,46.680000,46.060001,46.500000,45.451683,22701800
2019-08-19,47.459999,47.599998,47.040001,47.230000,46.165222,21403600
2019-08-20,47.029999,47.119999,46.459999,46.599998,45.549427,23113300
2019-08-21,47.110001,47.290001,46.889999,47.150002,46.087029,15915000
2019-08-22,47.279999,47.430000,46.689999,46.779999,45.725368,19783000
2019-08-23,46.349998,46.630001,44.799999,44.959999,43.946400,32814000
2019-08-26,45.820000,45.820000,45.250000,45.560001,44.532875,22080500
2019-08-27,45.869999,46.119999,45.500000,45.790001,44.757687,16925500
2019-08-28,45.700001,45.910000,45.369999,45.790001,44.757687,14888800
2019-08-29,46.459999,47.220001,46.400002,46.869999,45.813339,17803800
2019-08-30,47.240002,47.790001,47.160000,47.410000,46.341164,16922600
2019-09-03,47.119999,47.220001,46.500000,46.980000,45.920860,15003800
2019-09-04,47.560001,48.950001,47.540001,48.919998,47.817123,23450700
2019-09-05,49.930000,51.169998,49.869999,50.099998,48.970520,30014200
2019-09-06,50.250000,50.990002,50.070000,50.919998,49.772030,17067900
2019-09-09,51.060001,52.029999,51.020000,51.590000,50.426929,20749700
2019-09-10,51.330002,51.840000,50.830002,51.820000,50.651745,18532000
2019-09-11,51.599998,52.790001,51.380001,52.790001,51.599876,18968900
2019-09-12,53.000000,53.330002,52.070000,53.009998,51.814915,23308700
2019-09-13,52.759998,53.000000,52.230000,52.540001,51.355515,18010800
2019-09-16,51.900002,52.290001,51.700001,52.200001,51.023182,13354600
2019-09-17,52.049999,52.139999,51.349998,51.950001,50.778816,19641100
2019-09-18,52.130001,52.130001,51.160000,51.740002,50.573551,14906800
2019-09-19,51.700001,51.990002,51.500000,51.570000,50.407379,11428400
2019-09-20,51.599998,51.880001,50.560001,50.720001,49.576542,37067900
2019-09-23,50.830002,51.230000,50.389999,50.900002,49.752491,18916600
2019-09-24,51.099998,51.180000,49.639999,49.820000,48.696831,28197400
2019-09-25,49.750000,51.209999,49.419998,51.020000,49.869781,19486700
2019-09-26,50.980000,51.150002,50.340000,50.919998,49.772030,11351800
2019-09-27,50.630001,51.220001,50.340000,50.779999,49.635189,14845700
2019-09-30,51.189999,51.599998,50.939999,51.529999,50.368282,13652100
2019-10-01,51.970001,52.240002,50.430000,50.759998,49.615643,18413100
2019-10-02,50.310001,50.369999,48.980000,49.389999,48.276527,20078700
2019-10-03,49.500000,50.070000,48.529999,50.029999,48.902096,16320100
2019-10-04,50.349998,50.970001,50.029999,50.919998,49.772030,12644900
2019-10-07,50.700001,51.230000,50.560001,50.619999,49.478794,12081400
2019-10-08,50.160000,50.480000,49.610001,49.730000,48.608864,17409100
2019-10-09,50.470001,50.790001,50.150002,50.480000,49.341953,11834900
2019-10-10,50.410000,51.779999,50.400002,51.110001,49.957752,13907900
2019-10-11,52.000000,52.790001,51.820000,52.090000,50.915657,24072500
2019-10-14,51.900002,51.950001,51.439999,51.639999,50.475800,15016800
2019-10-15,51.930000,53.070000,51.830002,52.650002,51.463036,18878100
2019-10-16,52.349998,52.560001,52.119999,52.450001,51.267544,14769300
2019-10-17,52.639999,52.840000,51.380001,51.860001,50.690845,16533900
2019-10-18,51.750000,51.820000,51.029999,51.360001,50.202114,16974100
2019-10-21,51.520000,52.169998,51.340000,52.130001,50.954758,12189000
2019-10-22,51.900002,52.320000,51.889999,52.009998,50.837460,13114300
2019-10-23,51.369999,51.959999,51.200001,51.720001,50.553997,15887500
2019-10-24,52.090000,52.430000,51.430000,52.230000,51.052502,23413000
2019-10-25,54.189999,56.610001,53.919998,56.459999,55.187138,59767700
2019-10-28,56.380001,56.810001,56.060001,56.759998,55.480373,32307500
2019-10-29,56.369999,57.240002,56.240002,56.340000,55.069843,18155800
2019-10-30,56.320000,56.630001,55.619999,56.599998,55.323982,15248000
2019-10-31,56.330002,56.599998,55.619999,56.529999,55.255558,19249700
2019-11-01,55.939999,56.650002,55.619999,56.509998,55.236012,17953500
2019-11-04,56.930000,57.799999,56.849998,57.610001,56.311214,19068000
2019-11-05,57.470001,58.349998,57.209999,57.549999,56.252567,20865400
2019-11-06,57.490002,57.709999,56.980000,57.599998,56.611298,17721000
2019-11-07,58.000000,58.549999,57.860001,58.049999,57.053574,16962800
2019-11-08,57.849998,58.299999,57.310001,58.270000,57.269802,11888900
2019-11-11,57.970001,58.500000,57.900002,58.349998,57.348423,11228900
2019-11-12,58.400002,58.799999,58.029999,58.200001,57.201000,11952500
2019-11-13,57.869999,57.970001,57.349998,57.889999,56.896320,15332700
2019-11-14,57.610001,58.040001,57.570000,57.810001,56.817696,12119000
2019-11-15,58.169998,58.700001,57.619999,57.959999,56.965118,16112100
2019-11-18,57.700001,58.480000,57.570000,58.250000,57.250145,16097500
2019-11-19,58.480000,58.650002,57.750000,58.349998,57.348423,17061900
2019-11-20,58.259998,58.360001,57.369999,57.900002,56.906151,18542300
2019-11-21,57.490002,58.299999,57.410000,58.220001,57.220657,16139000
2019-11-22,58.340000,58.650002,57.490002,57.610001,56.621128,15690200
2019-11-25,58.000000,58.840000,58.000000,58.810001,57.800529,15011700
2019-11-26,58.950001,59.130001,58.450001,58.900002,57.888988,22338700
2019-11-27,58.529999,58.590000,57.910000,58.509998,57.505680,18184200
2019-11-29,58.150002,58.299999,57.790001,58.049999,57.053574,9481100
2019-12-02,58.549999,58.689999,57.470001,57.660000,56.670273,19154500
2019-12-03,56.860001,56.860001,55.750000,56.070000,55.107559,25737400
2019-12-04,56.660000,56.660000,55.860001,56.020000,55.058422,18881400
2019-12-05,56.410000,56.410000,55.759998,56.080002,55.117393,17673700
2019-12-06,56.660000,56.990002,56.419998,56.810001,55.834862,16476800
2019-12-09,56.540001,56.959999,56.500000,56.529999,55.559662,14298600
2019-12-10,56.709999,56.830002,56.439999,56.590000,55.618633,16157900
2019-12-11,56.910000,57.169998,56.580002,57.070000,56.090397,20051100
2019-12-12,56.750000,58.049999,56.610001,57.549999,56.562157,27883300
2019-12-13,57.549999,58.340000,57.380001,57.790001,56.798038,22795200
2019-12-16,58.209999,58.570000,57.650002,57.700001,56.709583,19131200
2019-12-17,58.000000,58.099998,57.130001,57.299999,56.316448,21653100
2019-12-18,57.389999,57.459999,56.939999,57.169998,56.188675,28261000
2019-12-19,57.169998,57.990002,56.970001,57.959999,56.965118,18865100
2019-12-20,58.320000,59.049999,57.889999,58.950001,57.938126,49953000
2019-12-23,59.060001,59.779999,59.040001,59.230000,58.213322,23593000
2019-12-24,59.250000,59.480000,59.160000,59.410000,58.390232,6313200
2019-12-26,59.410000,59.849998,59.349998,59.820000,58.793194,11480300
2019-12-27,59.910000,60.480000,59.900002,60.080002,59.048733,14085800
2019-12-30,59.990002,60.049999,59.380001,59.619999,58.596626,12750500
2019-12-31,59.619999,59.930000,59.360001,59.849998,58.822678,14432900
2020-01-02,60.240002,60.970001,60.220001,60.840000,59.795685,18056000
2020-01-03,59.810001,60.700001,59.810001,60.099998,59.068382,15293900
2020-01-06,59.590000,60.200001,59.330002,59.930000,58.901302,17755200
2020-01-07,59.779999,59.799999,58.889999,58.930000,57.918472,21876100
2020-01-08,58.889999,59.320000,58.520000,58.970001,57.957787,23133500
2020-01-09,59.049999,59.509998,58.830002,59.299999,58.282120,18813300
2020-01-10,59.570000,60.080002,58.869999,58.939999,57.928295,15200600
2020-01-13,59.169998,59.779999,59.080002,59.590000,58.567142,16453300
2020-01-14,59.490002,59.740002,59.189999,59.430000,58.409889,17051200
2020-01-15,59.299999,59.650002,58.750000,58.939999,57.928295,18498800
2020-01-16,59.259998,59.840000,59.070000,59.660000,58.635937,21365500
2020-01-17,59.980000,60.000000,59.240002,59.599998,58.576965,21803400
2020-01-21,59.810001,61.250000,59.790001,60.549999,59.510662,28358500
2020-01-22,61.040001,62.849998,60.970001,62.730000,61.653240,29475100
2020-01-23,62.860001,63.709999,62.810001,63.320000,62.233116,42778700
2020-01-24,66.570000,69.290001,66.459999,68.470001,67.294716,84711000
2020-01-27,66.720001,67.419998,65.599998,65.690002,64.562439,30764000
2020-01-28,66.500000,67.580002,65.940002,67.309998,66.154625,30915400
2020-01-29,67.629997,68.059998,66.169998,66.330002,65.191452,18055800
2020-01-30,65.639999,66.500000,64.930000,66.470001,65.329048,18522400
2020-01-31,65.800003,65.980003,63.669998,63.930000,62.832645,25268400
2020-02-03,64.459999,65.040001,64.300003,64.419998,63.314232,16654600
2020-02-04,65.769997,66.059998,64.919998,65.459999,64.336380,20970800
2020-02-05,66.690002,67.599998,66.129997,67.339996,66.184105,23401400
2020-02-06,67.300003,67.400002,66.769997,67.089996,66.263123,17408000
2020-02-07,66.860001,67.300003,66.010002,66.019997,65.206314,18134600
2020-02-10,65.559998,66.400002,65.440002,66.389999,65.571754,22299300
2020-02-11,66.830002,67.709999,66.570000,67.410004,66.579185,17975600
2020-02-12,67.599998,68.089996,67.309998,67.459999,66.628571,15586600
2020-02-13,66.989998,67.650002,66.739998,67.440002,66.608810,11602700
2020-02-14,67.519997,67.860001,66.820000,67.269997,66.440910,13405500
2020-02-18,66.660004,66.690002,65.879997,66.139999,65.324829,12758400
2020-02-19,66.389999,67.199997,66.180000,67.110001,66.282883,13551200
2020-02-20,67.040001,67.290001,64.559998,65.449997,64.643333,26452600
2020-02-21,65.180000,65.250000,64.040001,64.339996,63.547016,20775900
2020-02-24,61.610001,62.770000,61.320000,61.759998,60.998817,26903100
2020-02-25,61.990002,62.279999,59.459999,59.730000,58.993835,34495700
2020-02-26,60.110001,60.820000,59.270000,59.650002,58.914825,26190100
2020-02-27,57.930000,58.509998,55.799999,55.830002,55.141907,42226900
2020-02-28,54.299999,56.380001,53.599998,55.520000,54.835728,60728000
2020-03-02,55.790001,58.220001,54.520000,58.180000,57.462944,43140300
2020-03-03,58.029999,59.020000,55.400002,55.970001,55.280182,49740300
2020-03-04,57.009998,58.709999,56.160000,58.680000,57.956779,29223100
2020-03-05,57.060001,58.660000,56.610001,56.959999,56.257977,29099200
2020-03-06,55.180000,56.009998,54.540001,55.770000,55.082642,36259200
2020-03-09,51.919998,52.709999,50.000000,50.849998,50.223282,56197000
2020-03-10,52.759998,54.000000,50.430000,53.980000,53.314705,36569000
2020-03-11,52.389999,53.540001,51.009998,51.660000,51.023296,38563500
2020-03-12,47.990002,50.090000,45.369999,45.540001,44.978729,50661700
2020-03-13,48.259998,55.000000,47.740002,54.430000,53.759163,48805100
2020-03-16,47.509998,52.250000,43.630001,44.610001,44.060188,53878900
2020-03-17,45.759998,51.630001,45.200001,50.080002,49.462776,52085200
2020-03-18,46.709999,50.049999,45.200001,47.610001,47.023216,49309900
2020-03-19,47.840000,49.230000,45.160000,45.939999,45.373798,44538000
2020-03-20,46.509998,49.419998,45.470001,45.830002,45.265156,52344000
2020-03-23,46.020000,50.490002,45.910000,49.580002,48.968937,46698500
2020-03-24,53.139999,54.639999,51.349998,52.400002,51.754181,50019800
2020-03-25,52.480000,53.790001,49.910000,51.259998,50.628227,41106100
2020-03-26,51.740002,55.950001,51.660000,55.540001,54.855480,41459800
2020-03-27,53.419998,54.639999,52.070000,52.369999,51.724548,31633500
2020-03-30,52.990002,56.099998,52.830002,55.490002,54.806099,31628600
2020-03-31,55.060001,55.799999,53.220001,54.119999,53.452980,48074700
2020-04-01,52.500000,54.689999,51.430000,51.880001,51.240589,29586600
2020-04-02,51.290001,54.560001,51.220001,54.349998,53.680141,27798400
2020-04-03,53.849998,55.130001,52.730000,54.130001,53.462856,23906100
2020-04-06,56.630001,58.770000,56.119999,58.430000,57.709862,32323400
2020-04-07,59.939999,61.490002,58.209999,58.400002,57.680233,41410000
2020-04-08,58.990002,59.509998,57.910000,58.980000,58.253082,26719500
2020-04-09,59.360001,59.720001,56.060001,57.139999,56.435757,40515400
2020-04-13,56.570000,58.770000,56.570000,58.700001,57.976532,23251900
2020-04-14,60.040001,60.900002,59.509998,60.660000,59.912376,25674000
2020-04-15,59.740002,59.830002,58.389999,58.869999,58.144436,22841600
2020-04-16,59.610001,60.959999,58.810001,60.790001,60.040775,24433500
2020-04-17,62.020000,62.130001,59.830002,60.360001,59.616074,27385600
2020-04-20,59.279999,60.040001,58.889999,59.180000,58.450615,26420300
2020-04-21,58.110001,58.599998,55.930000,56.360001,55.665375,25248000
2020-04-22,58.270000,60.500000,57.810001,60.099998,59.359280,23443700
2020-04-23,59.669998,60.099998,58.810001,59.040001,58.312340,35092000
2020-04-24,56.200001,59.400002,56.099998,59.259998,58.529633,50220500
2020-04-27,59.720001,59.830002,58.389999,59.470001,58.737041,25902200
2020-04-28,59.990002,60.220001,58.259998,58.750000,58.025913,28784700
2020-04-29,59.439999,62.029999,59.320000,61.799999,61.038322,30451500
2020-04-30,61.369999,61.540001,59.750000,59.980000,59.240757,26256000
2020-05-01,58.830002,59.320000,57.310001,57.470001,56.761692,21194800
2020-05-04,57.119999,58.070000,56.310001,57.990002,57.275288,18957200
2020-05-05,58.790001,59.299999,58.349998,58.750000,58.025913,17252100
2020-05-06,59.040001,59.950001,58.939999,59.180000,58.780788,17848700
2020-05-07,59.930000,60.099998,58.919998,59.169998,58.770855,14733500
2020-05-08,59.669998,59.779999,59.049999,59.669998,59.267483,20391100
2020-05-11,59.740002,60.840000,59.709999,60.130001,59.724380,18684400
2020-05-12,60.220001,60.639999,58.259998,58.389999,57.996117,16754900
2020-05-13,58.450001,59.230000,56.900002,57.740002,57.350506,21065000
2020-05-14,57.320000,59.150002,56.099998,59.080002,58.681465,21569400
2020-05-15,57.400002,58.369999,56.959999,58.279999,57.886860,21373300
2020-05-18,59.740002,60.279999,59.360001,59.919998,59.515797,20443700
2020-05-19,60.130001,61.770000,59.849998,60.290001,59.883305,21865000
2020-05-20,61.160000,63.490002,61.020000,63.099998,62.674347,30584000
2020-05-21,63.099998,63.799999,61.820000,61.980000,61.561901,20987700
2020-05-22,61.980000,62.320000,61.419998,62.259998,61.840012,14103000
2020-05-26,63.680000,64.139999,62.119999,62.340000,61.919472,20933600
2020-05-27,62.320000,63.590000,61.070000,63.560001,63.131245,19886300
2020-05-28,63.000000,63.450001,61.490002,61.700001,61.283791,17253500
2020-05-29,61.900002,63.660000,61.619999,62.930000,62.505493,33395700
2020-06-01,62.490002,62.660000,61.660000,61.860001,61.442711,14317700
2020-06-02,61.700001,62.169998,60.830002,62.119999,61.700954,20702400
2020-06-03,62.450001,62.540001,61.529999,61.930000,61.512238,16737300
2020-06-04,61.740002,63.470001,61.340000,62.970001,62.545223,22010100
2020-06-05,63.360001,65.110001,63.160000,64.339996,63.905979,26813100
2020-06-08,63.970001,64.150002,62.939999,63.669998,63.240501,21546200
2020-06-09,62.990002,63.709999,62.900002,63.040001,62.614754,23594100
2020-06-10,62.790001,64.290001,62.750000,63.869999,63.439152,21367800
2020-06-11,63.070000,63.299999,59.520000,59.700001,59.297283,26998200
2020-06-12,60.110001,60.959999,58.119999,59.330002,58.929779,30404600
2020-06-15,59.330002,60.360001,58.580002,60.099998,59.694584,29651700
2020-06-16,61.490002,61.650002,59.490002,60.400002,59.992561,23226600
2020-06-17,60.740002,61.279999,60.060001,60.490002,60.081955,20442300
2020-06-18,60.349998,60.509998,59.320000,60.080002,59.674721,24899700
2020-06-19,60.650002,60.889999,59.099998,59.619999,59.217819,60336100
2020-06-22,59.730000,60.549999,58.830002,60.090000,59.684650,22846000
2020-06-23,60.189999,60.470001,59.860001,59.919998,59.515797,22809600
2020-06-24,59.639999,59.810001,58.669998,59.090000,58.691399,27764500
2020-06-25,58.980000,59.090000,57.480000,58.509998,58.115307,21906900
2020-06-26,58.490002,58.730000,57.070000,57.500000,57.112122,38477500
2020-06-29,57.470001,58.349998,56.759998,58.270000,57.876930,22150300
2020-06-30,58.709999,59.980000,58.540001,59.830002,59.426407,31542100
2020-07-01,59.910000,60.029999,58.759998,58.810001,58.413288,14748100
2020-07-02,59.189999,59.810001,58.970001,59.130001,58.731129,15578600
2020-07-06,58.720001,59.619999,58.599998,59.540001,59.138363,20536700
2020-07-07,59.070000,59.570000,58.139999,58.310001,57.916660,15996500
2020-07-08,58.450001,58.700001,57.930000,58.610001,58.214634,13277900
2020-07-09,58.200001,58.750000,57.700001,58.419998,58.025913,20683700
2020-07-10,57.950001,59.689999,57.830002,59.529999,59.128426,17742300
2020-07-13,59.840000,60.619999,58.389999,58.580002,58.184837,19082900
2020-07-14,57.869999,59.250000,57.349998,58.980000,58.582138,24190900
2020-07-15,59.029999,59.340000,58.419998,59.029999,58.631802,19986300
2020-07-16,58.540001,59.360001,58.400002,59.139999,58.741058,12425900
2020-07-17,59.419998,60.459999,59.279999,60.000000,59.595257,16322800
2020-07-20,60.080002,61.380001,59.340000,61.150002,60.737503,16868700
2020-07-21,61.520000,61.930000,60.439999,60.700001,60.290539,19830300
2020-07-22,61.310001,61.770000,60.619999,61.049999,60.638176,18959900
2020-07-23,61.259998,61.740002,59.980000,60.400002,59.992561,43518600
2020-07-24,52.150002,52.180000,49.500000,50.590000,50.248734,182269900
2020-07-27,51.029999,51.139999,49.470001,49.570000,49.235615,107526500
2020-07-28,49.480000,50.230000,49.139999,49.240002,48.907845,62362600
2020-07-29,49.490002,49.500000,47.900002,48.070000,47.745735,60500800
2020-07-30,47.830002,48.500000,47.590000,47.990002,47.666275,39735200
2020-07-31,48.130001,48.320000,46.970001,47.730000,47.408028,46569900
2020-08-03,48.270000,48.630001,47.740002,48.299999,47.974182,31767100
2020-08-04,48.599998,49.139999,48.500000,49.130001,48.798584,29045800
2020-08-05,49.720001,49.720001,48.660000,48.919998,48.590000,29471100
2020-08-06,48.790001,48.820000,48.099998,48.570000,48.570000,23795500
2020-08-07,48.529999,48.650002,47.700001,48.029999,48.029999,36746000
2020-08-10,48.200001,49.389999,48.060001,49.220001,49.220001,37442600
2020-08-11,49.630001,49.730000,48.060001,48.189999,48.189999,35348100
2020-08-12,48.669998,49.259998,48.240002,49.189999,49.189999,30687200
2020-08-13,49.259998,49.330002,48.389999,48.560001,48.560001,24774500
2020-08-14,48.730000,49.209999,48.650002,48.889999,48.889999,22321200
2020-08-17,49.110001,49.310001,48.730000,48.930000,48.930000,20018300
2020-08-18,49.259998,49.570000,48.619999,48.650002,48.650002,19251400
2020-08-19,48.790001,48.980000,48.250000,48.330002,48.330002,27775000
2020-08-20,49.810001,50.200001,49.000000,49.169998,49.169998,55081300
2020-08-21,49.020000,49.310001,48.650002,49.279999,49.279999,34621500
2020-08-24,49.259998,49.400002,48.820000,49.139999,49.139999,36295300
2020-08-25,49.349998,49.880001,49.209999,49.430000,49.430000,38384300
2020-08-26,49.389999,49.669998,49.230000,49.549999,49.549999,28616600
2020-08-27,49.790001,49.930000,49.169998,49.400002,49.400002,24420600
2020-08-28,49.570000,50.799999,49.459999,50.430000,50.430000,35384700
2020-08-31,51.000000,51.500000,50.320000,50.950001,50.950001,46114100
2020-09-01,50.910000,51.000000,50.220001,50.790001,50.790001,30522700
2020-09-02,51.209999,52.680000,51.090000,52.250000,52.250000,53000700
2020-09-03,52.500000,52.619999,50.139999,50.389999,50.389999,47394300
2020-09-04,50.529999,51.230000,49.490002,50.080002,50.080002,43318400
2020-09-08,49.259998,49.900002,48.849998,48.910000,48.910000,39752700
2020-09-09,49.529999,49.970001,49.040001,49.619999,49.619999,33437300
2020-09-10,50.000000,50.090000,48.709999,48.959999,48.959999,32649100
2020-09-11,49.259998,50.049999,48.950001,49.279999,49.279999,29333600
2020-09-14,48.849998,49.720001,48.849998,49.410000,49.410000,27212500
2020-09-15,49.790001,50.599998,49.730000,50.000000,50.000000,27598300
2020-09-16,50.509998,51.029999,50.169998,50.369999,50.369999,26531400
2020-09-17,49.369999,50.490002,49.299999,50.320000,50.320000,26959900
2020-09-18,50.330002,50.500000,49.040001,49.889999,49.889999,50123500
2020-09-21,49.389999,49.750000,48.830002,49.720001,49.720001,27377100
2020-09-22,49.889999,50.209999,49.470001,49.950001,49.950001,22290900
2020-09-23,49.830002,50.150002,48.660000,48.820000,48.820000,30078800
2020-09-24,48.529999,49.639999,48.419998,49.160000,49.160000,29343400
2020-09-25,48.959999,50.279999,48.750000,49.939999,49.939999,26633400
2020-09-28,50.509998,51.459999,50.160000,51.430000,51.430000,29652200
2020-09-29,51.310001,51.740002,50.950001,51.189999,51.189999,19558200
2020-09-30,51.240002,52.380001,51.150002,51.779999,51.779999,27711300
2020-10-01,52.400002,52.720001,51.990002,52.240002,52.240002,22099400