Date,Open,High,Low,Close,Adj Close,Volume

2017-01-03,28.950001,29.082500,28.690001,29.037500,27.500973,115127600
2017-01-04,28.962500,29.127501,28.937500,29.004999,27.470192,84472400
2017-01-05,28.980000,29.215000,28.952499,29.152500,27.609884,88774400
2017-01-06,29.195000,29.540001,29.117500,29.477501,27.917688,127007600
2017-01-09,29.487499,29.857500,29.485001,29.747499,28.173399,134247600
2017-01-10,29.692499,29.844999,29.575001,29.777500,28.201811,97848400
2017-01-11,29.684999,29.982500,29.650000,29.937500,28.353342,110354400
2017-01-12,29.725000,29.825001,29.552500,29.812500,28.234957,108344800
2017-01-13,29.777500,29.905001,29.702499,29.760000,28.185240,104447600
2017-01-17,29.584999,30.059999,29.555000,30.000000,28.412540,137759200
2017-01-18,30.000000,30.125000,29.927500,29.997499,28.410173,94852000
2017-01-19,29.850000,30.022499,29.842501,29.945000,28.360449,102389200
2017-01-20,30.112499,30.112499,29.932501,30.000000,28.412540,130391600
2017-01-23,30.000000,30.202499,29.942499,30.020000,28.431480,88200800
2017-01-24,29.887501,30.025000,29.875000,29.992500,28.405436,92844000
2017-01-25,30.105000,30.525000,30.070000,30.469999,28.857664,129510400
2017-01-26,30.417500,30.610001,30.400000,30.485001,28.871874,105350400
2017-01-27,30.535000,30.587500,30.400000,30.487499,28.874241,82251600
2017-01-30,30.232500,30.407499,30.165001,30.407499,28.798475,121510000
2017-01-31,30.287500,30.347500,30.155001,30.337500,28.732176,196804000
2017-02-01,31.757500,32.622501,31.752501,32.187500,30.484282,447940000
2017-02-02,31.995001,32.347500,31.945000,32.132500,30.432201,134841600
2017-02-03,32.077499,32.297501,32.040001,32.270000,30.562422,98029200
2017-02-06,32.282501,32.625000,32.224998,32.572498,30.848915,107383600
2017-02-07,32.634998,33.022499,32.612499,32.882500,31.142504,152735200
2017-02-08,32.837502,33.055000,32.805000,33.009998,31.263260,92016400
2017-02-09,32.912498,33.112499,32.779999,33.105000,31.489168,113399600
2017-02-10,33.115002,33.235001,33.012501,33.029999,31.417830,80262000
2017-02-13,33.270000,33.455002,33.187500,33.322498,31.696058,92141600
2017-02-14,33.367500,33.772499,33.312500,33.755001,32.107441,132904800
2017-02-15,33.880001,34.067501,33.654999,33.877499,32.223965,142492400
2017-02-16,33.917500,33.974998,33.709999,33.837502,32.185925,90338400
2017-02-17,33.775002,33.957500,33.775002,33.930000,32.273911,88792800
2017-02-21,34.057499,34.187500,33.994999,34.174999,32.506954,98028800
2017-02-22,34.107498,34.279999,34.027500,34.277500,32.604443,83347600
2017-02-23,34.345001,34.369999,34.075001,34.132500,32.466526,83152800
2017-02-24,33.977501,34.165001,33.820000,34.165001,32.497440,87106400
2017-02-27,34.285000,34.360001,34.070000,34.232498,32.561634,81029600
2017-02-28,34.270000,34.360001,34.174999,34.247501,32.575912,93931600
2017-03-01,34.472500,35.037498,34.400002,34.947498,33.241737,145658400
2017-03-02,35.000000,35.070000,34.689999,34.740002,33.044365,104844000
2017-03-03,34.695000,34.957500,34.647499,34.945000,33.239365,84432400
2017-03-06,34.842499,34.942501,34.650002,34.834999,33.134731,87000000
2017-03-07,34.764999,34.994999,34.697498,34.880001,33.177540,69785200
2017-03-08,34.737499,34.950001,34.705002,34.750000,33.053875,74828800
2017-03-09,34.685001,34.697498,34.262501,34.669998,32.977787,88623600
2017-03-10,34.812500,34.840000,34.660000,34.785000,33.087177,78451200
2017-03-13,34.712502,34.857498,34.705002,34.799999,33.101433,69686800
2017-03-14,34.825001,34.912498,34.709999,34.747501,33.051506,61236400
2017-03-15,34.852501,35.187500,34.757500,35.115002,33.401066,102767200
2017-03-16,35.180000,35.255001,35.064999,35.172501,33.455753,76928000
2017-03-17,35.250000,35.250000,34.972500,34.997501,33.289303,175540000
2017-03-20,35.099998,35.375000,35.057499,35.365002,33.638859,86168000
2017-03-21,35.527500,35.700001,34.932499,34.959999,33.253632,158119600
2017-03-22,34.962502,35.400002,34.939999,35.355000,33.629349,103440800
2017-03-23,35.314999,35.395000,35.152500,35.230000,33.510456,81385200
2017-03-24,35.375000,35.435001,35.087502,35.160000,33.443871,89582400
2017-03-27,34.847500,35.305000,34.654999,35.220001,33.500942,94300400
2017-03-28,35.227501,36.009998,35.154999,35.950001,34.195309,133499200
2017-03-29,35.919998,36.122501,35.797501,36.029999,34.271400,116760000
2017-03-30,36.047501,36.125000,35.875000,35.982498,34.226219,84829200
2017-03-31,35.930000,36.067501,35.752499,35.915001,34.162018,78646800
2017-04-03,35.927502,36.029999,35.762501,35.924999,34.171520,79942800
2017-04-04,35.812500,36.222500,35.792500,36.192501,34.425976,79565600
2017-04-05,36.055000,36.365002,35.952499,36.005001,34.247623,110871600
2017-04-06,36.072498,36.130001,35.862499,35.915001,34.162018,84596000
2017-04-07,35.932499,36.044998,35.817501,35.834999,34.085918,66688800
2017-04-10,35.900002,35.970001,35.724998,35.792500,34.045498,75733600
2017-04-11,35.735001,35.837502,35.014999,35.407501,33.679287,121517600
2017-04-12,35.400002,35.537498,35.252499,35.450001,33.719711,81400000
2017-04-13,35.477501,35.595001,35.262501,35.262501,33.541363,71291600
2017-04-17,35.369999,35.470001,35.217499,35.457500,33.726852,66328400
2017-04-18,35.352501,35.509998,35.277500,35.299999,33.577038,58790000
2017-04-19,35.470001,35.500000,35.112499,35.169998,33.453377,69313600
2017-04-20,35.305000,35.730000,35.290001,35.610001,33.871906,93278400
2017-04-21,35.610001,35.669998,35.462502,35.567501,33.831474,69283600
2017-04-24,35.875000,35.987499,35.794998,35.910000,34.157269,68537200
2017-04-25,35.977501,36.224998,35.967499,36.132500,34.368900,75486000
2017-04-26,36.117500,36.150002,35.845001,35.919998,34.166775,80164800
2017-04-27,35.980000,36.040001,35.827499,35.947498,34.192936,56985200
2017-04-28,36.022499,36.075001,35.817501,35.912498,34.159637,83441600
2017-05-01,36.275002,36.799999,36.240002,36.645000,34.856388,134411600
2017-05-02,36.884998,37.022499,36.709999,36.877499,35.077541,181408800
2017-05-03,36.397499,36.872501,36.067501,36.764999,34.970528,182788000
2017-05-04,36.630001,36.785000,36.452499,36.632500,34.844486,93487600
2017-05-05,36.689999,37.244999,36.689999,37.240002,35.422344,109310800
2017-05-08,37.257500,38.424999,37.257500,38.252499,36.385422,195009600
2017-05-09,38.467499,38.720001,38.362499,38.497501,36.618469,156521600
2017-05-10,38.407501,38.485001,38.027500,38.314999,36.444874,103222800
2017-05-11,38.112499,38.517502,38.077499,38.487499,36.760059,109020400
2017-05-12,38.674999,39.105000,38.667500,39.025002,37.273441,130108000
2017-05-15,39.002499,39.162498,38.762501,38.924999,37.177921,104038800
2017-05-16,38.985001,39.014999,38.680000,38.867500,37.123013,80194000
2017-05-17,38.400002,38.642502,37.427502,37.562500,35.876579,203070800
2017-05-18,37.817501,38.334999,37.782501,38.134998,36.423378,134272800
2017-05-19,38.345001,38.494999,38.157501,38.264999,36.547546,107843200
2017-05-22,38.500000,38.645000,38.227501,38.497501,36.769615,91865600
2017-05-23,38.724998,38.724998,38.327499,38.450001,36.724239,79675600
2017-05-24,38.459999,38.542500,38.167500,38.334999,36.614414,76712000
2017-05-25,38.432499,38.587502,38.257500,38.467499,36.740955,76942400
2017-05-26,38.500000,38.560001,38.327499,38.402500,36.678879,87710400
2017-05-30,38.355000,38.607498,38.332500,38.417500,36.693203,80507600
2017-05-31,38.492500,38.542500,38.095001,38.189999,36.475906,97804800
2017-06-01,38.292500,38.332500,38.055000,38.294998,36.576199,65616400
2017-06-02,38.395000,38.862499,38.222500,38.862499,37.118225,111082800
2017-06-05,38.584999,38.612499,38.365002,38.482498,36.755287,101326800
2017-06-06,38.474998,38.952499,38.445000,38.612499,36.879452,106499600
2017-06-07,38.755001,38.994999,38.619999,38.842499,37.099125,84278400
2017-06-08,38.812500,38.884998,38.599998,38.747501,37.008389,85003200
2017-06-09,38.797501,38.797501,36.505001,37.244999,35.573322,259530800
2017-06-12,36.435001,36.522499,35.627499,36.355000,34.723278,289229200
2017-06-13,36.790001,36.862499,36.287498,36.647499,35.002644,136661600
2017-06-14,36.875000,36.875000,35.959999,36.290001,34.661194,126124800
2017-06-15,35.830002,36.119999,35.552502,36.072498,34.453453,128661600
2017-06-16,35.945000,36.125000,35.549999,35.567501,33.971119,201444400
2017-06-19,35.915001,36.685001,35.915001,36.584999,34.942951,130165600
2017-06-20,36.717499,36.717499,36.235001,36.252499,34.625374,99600400
2017-06-21,36.380001,36.517502,36.152500,36.467499,34.830727,85063200
2017-06-22,36.442501,36.674999,36.279999,36.407501,34.773426,76425200
2017-06-23,36.282501,36.790001,36.277500,36.570000,34.928623,141757600
2017-06-26,36.792500,37.070000,36.345001,36.455002,34.818787,102769600
2017-06-27,36.252499,36.540001,35.904999,35.932499,34.319733,99047600
2017-06-28,36.122501,36.527500,35.790001,36.457500,34.821175,88329600
2017-06-29,36.177502,36.282501,35.570000,35.919998,34.307800,125997600
2017-06-30,36.112499,36.240002,35.945000,36.005001,34.388985,92096400
2017-07-03,36.220001,36.325001,35.775002,35.875000,34.264820,57111200
2017-07-05,35.922501,36.197498,35.680000,36.022499,34.405693,86278400
2017-07-06,35.755001,35.875000,35.602501,35.682499,34.080963,96515200
2017-07-07,35.724998,36.187500,35.724998,36.044998,34.427189,76806800
2017-07-10,36.027500,36.487499,35.842499,36.264999,34.637314,84362400
2017-07-11,36.182499,36.462502,36.095001,36.382500,34.749542,79127200
2017-07-12,36.467499,36.544998,36.205002,36.435001,34.799683,99538000
2017-07-13,36.375000,37.122501,36.360001,36.942501,35.284409,100797600
2017-07-14,36.992500,37.332500,36.832500,37.259998,35.587654,80528400
2017-07-17,37.205002,37.724998,37.142502,37.389999,35.711819,95174000
2017-07-18,37.299999,37.532501,37.167500,37.520000,35.835987,71475200
2017-07-19,37.619999,37.855000,37.487499,37.755001,36.060448,83692000
2017-07-20,37.875000,37.935001,37.547501,37.584999,35.898067,68974800
2017-07-21,37.497501,37.610001,37.220001,37.567501,35.881351,105010400
2017-07-24,37.645000,38.110001,37.474998,38.022499,36.315933,85972800
2017-07-25,37.950001,38.459999,37.950001,38.185001,36.471138,75415600
2017-07-26,38.337502,38.482498,38.264999,38.365002,36.643066,63124000
2017-07-27,38.437500,38.497501,36.825001,37.639999,35.950596,129905200
2017-07-28,37.472500,37.557499,37.297501,37.375000,35.697495,68854800
2017-07-31,37.474998,37.582500,37.032501,37.182499,35.513630,79383600
2017-08-01,37.275002,37.555000,37.102501,37.512501,35.828819,141474400
2017-08-02,39.820000,39.937500,39.040001,39.285000,37.521770,279747200
2017-08-03,39.262501,39.302502,38.755001,38.892502,37.146885,108389200
2017-08-04,39.017502,39.349998,38.922501,39.097500,37.342686,82239600
2017-08-07,39.264999,39.730000,39.167500,39.702499,37.920532,87481200
2017-08-08,39.650002,40.457500,39.567501,40.020000,38.223778,144823600
2017-08-09,39.814999,40.317501,39.777500,40.264999,38.457779,104526000
2017-08-10,39.974998,40.000000,38.657501,38.830002,37.232838,163217200
2017-08-11,39.150002,39.642502,39.017502,39.369999,37.750618,105028400
2017-08-14,39.830002,40.052502,39.687500,39.962502,38.318748,88490800
2017-08-15,40.165001,40.549999,40.035000,40.400002,38.738255,117862000
2017-08-16,40.485001,40.627499,40.037498,40.237499,38.582436,110686400
2017-08-17,40.130001,40.177502,39.459999,39.465000,37.841713,111762400
2017-08-18,39.465000,39.875000,39.180000,39.375000,37.755413,109712400
2017-08-21,39.375000,39.472500,38.777500,39.302502,37.685898,105474000
2017-08-22,39.557499,40.000000,39.505001,39.945000,38.301964,86418400
2017-08-23,39.767502,40.117500,39.720001,39.994999,38.349915,77596400
2017-08-24,40.107498,40.185001,39.637501,39.817501,38.179710,79275600
2017-08-25,39.912498,40.139999,39.817501,39.965000,38.321136,101920400
2017-08-28,40.035000,40.500000,39.982498,40.367500,38.707100,103864000
2017-08-29,40.025002,40.779999,40.000000,40.727501,39.052284,118067600
2017-08-30,40.950001,40.972500,40.652500,40.837502,39.157761,109078400
2017-08-31,40.910000,41.130001,40.869999,41.000000,39.313568,107140400
2017-09-01,41.200001,41.235001,40.907501,41.012501,39.325558,66364400
2017-09-05,40.937500,41.062500,40.139999,40.520000,38.853317,117874000
2017-09-06,40.677502,40.747501,40.130001,40.477501,38.812557,86606800
2017-09-07,40.522499,40.560001,40.090000,40.314999,38.656754,87714000
2017-09-08,40.215000,40.287498,39.632500,39.657501,38.026302,114446000
2017-09-11,40.125000,40.512501,39.972500,40.375000,38.714279,126323200
2017-09-12,40.652500,40.990002,39.692501,40.215000,38.560867,286856000
2017-09-13,39.967499,39.990002,39.477501,39.912498,38.270802,179629600
2017-09-14,39.747501,39.849998,39.522499,39.570000,37.942390,95042800
2017-09-15,39.617500,40.242500,39.500000,39.970001,38.325935,196458400
2017-09-18,40.027500,40.125000,39.500000,39.667500,38.035885,113077600
2017-09-19,39.877499,39.942501,39.610001,39.682499,38.050262,83242400
2017-09-20,39.474998,39.564999,38.457500,39.017502,37.412628,211805600
2017-09-21,38.950001,38.950001,38.187500,38.347500,36.770168,150046800
2017-09-22,37.884998,38.067501,37.639999,37.972500,36.410603,186581600
2017-09-25,37.497501,37.957500,37.290001,37.637501,36.089378,177549200
2017-09-26,37.945000,38.480000,37.922501,38.285000,36.710247,146640000
2017-09-27,38.450001,38.680000,38.384998,38.557499,36.971531,102016800
2017-09-28,38.472500,38.570000,38.174999,38.320000,36.743805,88022000
2017-09-29,38.302502,38.532501,38.000000,38.529999,36.945168,105199200
2017-10-02,38.564999,38.612499,38.180000,38.452499,36.870865,74795200
2017-10-03,38.502499,38.772499,38.477501,38.619999,37.031464,64921200
2017-10-04,38.407501,38.465000,38.115002,38.369999,36.791752,80655200
2017-10-05,38.544998,38.860001,38.512501,38.847500,37.249611,85135200
2017-10-06,38.742500,38.872501,38.639999,38.825001,37.228035,69630400
2017-10-09,38.952499,39.182499,38.872501,38.959999,37.357483,65051600
2017-10-10,39.014999,39.500000,38.775002,38.974998,37.371864,62468000
2017-10-11,38.992500,39.244999,38.937500,39.137501,37.527683,67622400
2017-10-12,39.087502,39.342499,38.932499,39.000000,37.395840,64500400
2017-10-13,39.182499,39.320000,39.102501,39.247501,37.633160,65576800
2017-10-16,39.474998,40.000000,39.412498,39.970001,38.325935,96486000
2017-10-17,39.945000,40.217499,39.807499,40.117500,38.467373,75989200
2017-10-18,40.105000,40.177502,39.900002,39.939999,38.297180,65496800
2017-10-19,39.187500,39.270000,38.755001,38.994999,37.391045,170336800
2017-10-20,39.152500,39.437500,38.990002,39.062500,37.455776,95896400
2017-10-23,39.222500,39.422501,38.875000,39.042500,37.436596,87937200
2017-10-24,39.072498,39.355000,39.049999,39.275002,37.659531,71028800
2017-10-25,39.227501,39.387501,38.817501,39.102501,37.494122,84828400
2017-10-26,39.307499,39.457500,39.195000,39.352501,37.733841,68002000
2017-10-27,39.822498,40.900002,39.674999,40.762501,39.085838,177816800
2017-10-30,40.972500,42.017502,40.930000,41.680000,39.965603,178803200
2017-10-31,41.974998,42.412498,41.735001,42.259998,40.521748,144187200
2017-11-01,42.467499,42.485001,41.402500,41.722500,40.006359,134551200
2017-11-02,41.650002,42.125000,41.320000,42.027500,40.298813,165573600
2017-11-03,43.500000,43.564999,42.779999,43.125000,41.351170,237594400
2017-11-06,43.092499,43.747501,42.930000,43.562500,41.770676,140105200
2017-11-07,43.477501,43.812500,43.400002,43.702499,41.904911,97446000
2017-11-08,43.665001,44.060001,43.582500,44.060001,42.247711,97638000
2017-11-09,43.777500,44.025002,43.285000,43.970001,42.161411,117930400
2017-11-10,43.777500,43.845001,43.567501,43.667500,42.021866,100582000
2017-11-13,43.375000,43.625000,43.349998,43.492500,41.853470,67928400
2017-11-14,43.259998,43.369999,42.794998,42.834999,41.220745,99130000
2017-11-15,42.492500,42.580002,42.095001,42.270000,40.677040,116632400
2017-11-16,42.794998,42.967499,42.575001,42.775002,41.163006,94550000
2017-11-17,42.759998,42.847500,42.410000,42.537498,40.934456,87598000
2017-11-20,42.572498,42.639999,42.389999,42.494999,40.893555,65049600
2017-11-21,42.695000,43.424999,42.695000,43.285000,41.653790,100525200
2017-11-22,43.340000,43.750000,43.262501,43.740002,42.091644,102355600
2017-11-24,43.775002,43.875000,43.662498,43.742500,42.094051,56106800
2017-11-27,43.762501,43.770000,43.334999,43.522499,41.882336,82867200
2017-11-28,43.575001,43.717499,42.965000,43.267502,41.636951,105715200
2017-11-29,43.157501,43.230000,41.790001,42.369999,40.773273,166665600
2017-11-30,42.607498,43.035000,42.110001,42.962502,41.343441,166108800
2017-12-01,42.487499,42.917500,42.125000,42.762501,41.150986,159037200
2017-12-04,43.119999,43.154999,42.407501,42.450001,40.850254,130169600
2017-12-05,42.264999,42.880001,42.099998,42.410000,40.811764,109400800
2017-12-06,41.875000,42.549999,41.615002,42.252499,40.660198,114240000
2017-12-07,42.257500,42.610001,42.227501,42.330002,40.734783,102693200
2017-12-08,42.622501,42.750000,42.205002,42.342499,40.746807,93420800
2017-12-11,42.299999,43.222500,42.197498,43.167500,41.540718,141095200
2017-12-12,43.037498,43.097500,42.865002,42.924999,41.307350,77636800
2017-12-13,43.125000,43.384998,43.000000,43.067501,41.444485,95273600
2017-12-14,43.099998,43.282501,42.912498,43.055000,41.432457,81906000
2017-12-15,43.407501,43.542500,43.115002,43.492500,41.853470,160677200
2017-12-18,43.720001,44.299999,43.715000,44.105000,42.442883,117684400
2017-12-19,43.757500,43.847500,43.522499,43.634998,41.990601,109745600
2017-12-20,43.717499,43.855000,43.312500,43.587502,41.944889,93902400
2017-12-21,43.542500,44.005001,43.525002,43.752499,42.103676,83799600
2017-12-22,43.669998,43.855000,43.625000,43.752499,42.103676,65397600
2017-12-26,42.700001,42.867500,42.419998,42.642502,41.035507,132742000
2017-12-27,42.525002,42.695000,42.427502,42.650002,41.042721,85992800
2017-12-28,42.750000,42.962502,42.619999,42.770000,41.158192,65920800
2017-12-29,42.630001,42.647499,42.305000,42.307499,40.713127,103999600
2018-01-02,42.540001,43.075001,42.314999,43.064999,41.442081,102223600
2018-01-03,43.132500,43.637501,42.990002,43.057499,41.434864,118071600
2018-01-04,43.134998,43.367500,43.020000,43.257500,41.627323,89738400
2018-01-05,43.360001,43.842499,43.262501,43.750000,42.101261,94640000
2018-01-08,43.587502,43.902500,43.482498,43.587502,41.944889,82271200
2018-01-09,43.637501,43.764999,43.352501,43.582500,41.940075,86336000
2018-01-10,43.290001,43.575001,43.250000,43.572498,41.930458,95839600
2018-01-11,43.647499,43.872501,43.622501,43.820000,42.168621,74670800
2018-01-12,44.044998,44.340000,43.912498,44.272499,42.604076,101672400
2018-01-16,44.474998,44.847500,44.035000,44.047501,42.387554,118263600
2018-01-17,44.037498,44.812500,43.767502,44.775002,43.087643,137547200
2018-01-18,44.842499,45.025002,44.562500,44.814999,43.126129,124773600
2018-01-19,44.652500,44.895000,44.352501,44.615002,42.933674,129700400
2018-01-22,44.325001,44.445000,44.150002,44.250000,42.582420,108434400
2018-01-23,44.325001,44.860001,44.205002,44.259998,42.592049,130756400
2018-01-24,44.312500,44.325001,43.299999,43.555000,41.913612,204420400
2018-01-25,43.627499,43.737499,42.632500,42.777500,41.165417,166116000
2018-01-26,43.000000,43.000000,42.514999,42.877499,41.261639,156572000
2018-01-29,42.540001,42.540001,41.767502,41.990002,40.407593,202561600
2018-01-30,41.382500,41.842499,41.174999,41.742500,40.169422,184192800
2018-01-31,41.717499,42.110001,41.625000,41.857498,40.280087,129915600
2018-02-01,41.792500,42.154999,41.689999,41.945000,40.364296,188923200
2018-02-02,41.500000,41.700001,40.025002,40.125000,38.612873,346375200
2018-02-05,39.775002,40.970001,39.000000,39.122501,37.648155,290954000
2018-02-06,38.707500,40.930000,38.500000,40.757500,39.221531,272975200
2018-02-07,40.772499,40.849998,39.767502,39.884998,38.381927,206434400
2018-02-08,40.072498,40.250000,38.757500,38.787498,37.325779,217562000
2018-02-09,39.267502,39.472500,37.560001,39.102501,37.782326,282690400
2018-02-12,39.625000,40.972500,39.377499,40.677502,39.304150,243278000
2018-02-13,40.487499,41.187500,40.412498,41.084999,39.697895,130196800
2018-02-14,40.759998,41.884998,40.720001,41.842499,40.429813,162579600
2018-02-15,42.447498,43.272499,42.250000,43.247501,41.787380,204588800
2018-02-16,43.090000,43.705002,42.942501,43.107498,41.652115,160704400
2018-02-20,43.012501,43.564999,42.855000,42.962502,41.512005,135722000
2018-02-21,43.207500,43.529999,42.752499,42.767502,41.323593,149886400
2018-02-22,42.950001,43.487499,42.927502,43.125000,41.669022,123967600
2018-02-23,43.417500,43.912498,43.384998,43.875000,42.393700,135249600
2018-02-26,44.087502,44.847500,44.052502,44.742500,43.231911,152648800
2018-02-27,44.775002,45.119999,44.540001,44.597500,43.091808,155712400
2018-02-28,44.814999,45.154999,44.512501,44.529999,43.026588,151128400
2018-03-01,44.634998,44.945000,43.165001,43.750000,42.272915,195208000
2018-03-02,43.200001,44.075001,43.112499,44.052502,42.565205,153816000
2018-03-05,43.802502,44.435001,43.630001,44.205002,42.712555,113605600
2018-03-06,44.477501,44.562500,44.032501,44.167500,42.676323,95154000
2018-03-07,43.735001,43.962502,43.567501,43.757500,42.280163,126814000
2018-03-08,43.869999,44.279999,43.767502,44.235001,42.741543,95096400
2018-03-09,44.490002,45.000000,44.347500,44.994999,43.475880,128740800
2018-03-12,45.072498,45.597500,45.052502,45.430000,43.896194,128828400
2018-03-13,45.647499,45.875000,44.810001,44.992500,43.473465,126774000
2018-03-14,45.080002,45.130001,44.452499,44.610001,43.103882,117473600
2018-03-15,44.625000,45.060001,44.517502,44.662498,43.154606,90975200
2018-03-16,44.662498,44.779999,44.404999,44.505001,43.002430,157618800
2018-03-19,44.330002,44.367500,43.415001,43.825001,42.345394,133787200
2018-03-20,43.810001,44.200001,43.735001,43.810001,42.330891,78597600
2018-03-21,43.759998,43.772499,42.814999,42.817501,41.371902,148219600
2018-03-22,42.500000,43.169998,42.150002,42.212502,40.787323,165963200
2018-03-23,42.097500,42.480000,41.235001,41.235001,39.842827,164115200
2018-03-26,42.017502,43.275002,41.610001,43.192501,41.734245,150164800
2018-03-27,43.419998,43.787498,41.730000,42.084999,40.664127,163690400
2018-03-28,41.812500,42.505001,41.297501,41.619999,40.214836,166674000
2018-03-29,41.952499,42.937500,41.724998,41.945000,40.528866,153594000
2018-04-02,41.660000,42.235001,41.117500,41.669998,40.263142,150347200
2018-04-03,41.910000,42.187500,41.220001,42.097500,40.676208,121112000
2018-04-04,41.220001,43.002499,41.192501,42.902500,41.454033,138422000
2018-04-05,43.145000,43.557499,43.020000,43.200001,41.741486,107732800
2018-04-06,42.742500,43.119999,42.049999,42.095001,40.673801,140021200
2018-04-09,42.470001,43.272499,42.462502,42.512501,41.077202,116070800
2018-04-10,43.250000,43.500000,42.882500,43.312500,41.850193,113634400
2018-04-11,43.057499,43.480000,42.924999,43.110001,41.654522,89726400
2018-04-12,43.352501,43.750000,43.259998,43.535000,42.065174,91557200
2018-04-13,43.695000,43.959999,43.462502,43.682499,42.207695,100497200
2018-04-16,43.757500,44.047501,43.707500,43.955002,42.471001,86313600
2018-04-17,44.122501,44.735001,44.102501,44.560001,43.055573,106421600
2018-04-18,44.452499,44.705002,44.220001,44.459999,42.958950,83018000
2018-04-19,43.439999,43.847500,43.165001,43.200001,41.741486,139235200
2018-04-20,42.650002,42.805000,41.357498,41.430000,40.031242,261964400
2018-04-23,41.707500,41.730000,41.022499,41.310001,39.915298,146062000
2018-04-24,41.417500,41.582500,40.305000,40.735001,39.359715,134768000
2018-04-25,40.654999,41.355000,40.602501,40.912498,39.531212,113528400
2018-04-26,41.029999,41.432499,40.842499,41.055000,39.668903,111852000
2018-04-27,41.000000,41.082500,40.157501,40.580002,39.209946,142623200
2018-04-30,40.532501,41.814999,40.459999,41.314999,39.920120,169709600
2018-05-01,41.602501,42.299999,41.317501,42.275002,40.847713,214277600
2018-05-02,43.807499,44.437500,43.450001,44.142502,42.652172,266157600
2018-05-03,43.970001,44.375000,43.610001,44.222500,42.729462,136272800
2018-05-04,44.562500,46.062500,44.542500,45.957500,44.405891,224805200
2018-05-07,46.294998,46.917500,46.187500,46.290001,44.727165,169805600
2018-05-08,46.247501,46.555000,45.917500,46.512501,44.942154,113611200
2018-05-09,46.637501,46.849998,46.305000,46.840000,45.258598,92844800
2018-05-10,46.935001,47.592499,46.912498,47.509998,45.905975,111957200
2018-05-11,47.372501,47.514999,46.862499,47.147499,45.731380,104848800
2018-05-14,47.252499,47.382500,46.965000,47.037498,45.624683,83115200
2018-05-15,46.695000,46.767502,46.275002,46.610001,45.210022,94780800
2018-05-16,46.517502,47.115002,46.500000,47.044998,45.631958,76732400
2018-05-17,47.000000,47.227501,46.590000,46.747501,45.343395,69176000
2018-05-18,46.797501,46.952499,46.532501,46.577499,45.178493,73190800
2018-05-21,47.000000,47.317501,46.727501,46.907501,45.498585,73603200
2018-05-22,47.095001,47.220001,46.695000,46.790001,45.384621,60962800
2018-05-23,46.587502,47.125000,46.439999,47.090000,45.675610,80233600
2018-05-24,47.192501,47.209999,46.552502,47.037498,45.624683,92936000
2018-05-25,47.057499,47.412498,46.912498,47.145000,45.728954,69844000
2018-05-29,46.900002,47.187500,46.717499,46.974998,45.564064,90056400
2018-05-30,46.930000,47.000000,46.695000,46.875000,45.467064,74762000
2018-05-31,46.805000,47.057499,46.535000,46.717499,45.314293,109931200
2018-06-01,46.997501,47.564999,46.937500,47.560001,46.131493,93770000
2018-06-04,47.910000,48.355000,47.837502,47.957500,46.517048,105064800
2018-06-05,48.267502,48.485001,48.090000,48.327499,46.875935,86264000
2018-06-06,48.407501,48.520000,47.980000,48.494999,47.038403,83734400
2018-06-07,48.535000,48.549999,48.084999,48.365002,46.912315,85388800
2018-06-08,47.792500,48.000000,47.442501,47.924999,46.485523,106627200
2018-06-11,47.837502,47.992500,47.552502,47.807499,46.371559,73234000
2018-06-12,47.847500,48.152500,47.787498,48.070000,46.626167,67644400
2018-06-13,48.105000,48.220001,47.610001,47.674999,46.243034,86553600
2018-06-14,47.887501,47.892502,47.555000,47.700001,46.267288,86440400
2018-06-15,47.507500,47.540001,47.064999,47.209999,45.792004,246876800
2018-06-18,46.970001,47.305000,46.799999,47.185001,45.767750,73939600
2018-06-19,46.285000,46.582500,45.862499,46.422501,45.028152,134314000
2018-06-20,46.587502,46.799999,46.432499,46.625000,45.224579,82514800
2018-06-21,46.812500,47.087502,46.235001,46.365002,44.972385,102847600
2018-06-22,46.529999,46.537498,46.174999,46.230000,44.841438,108801600
2018-06-25,45.849998,46.230000,45.182499,45.542500,44.174587,126652400
2018-06-26,45.747501,46.632500,45.634998,46.107498,44.722618,98276800
2018-06-27,46.307499,46.820000,46.007500,46.040001,44.657146,101141200
2018-06-28,46.025002,46.552502,45.950001,46.375000,44.982082,69460800
2018-06-29,46.572498,46.797501,45.727501,46.277500,44.887512,90950800
2018-07-02,45.955002,46.825001,45.855000,46.794998,45.389462,70925200
2018-07-03,46.947498,46.987499,45.884998,45.980000,44.598942,55819200
2018-07-05,46.314999,46.602501,46.070000,46.349998,44.957829,66416800
2018-07-06,46.355000,47.107498,46.299999,46.992500,45.581036,69940800
2018-07-09,47.375000,47.669998,47.325001,47.645000,46.213943,79026400
2018-07-10,47.677502,47.820000,47.544998,47.587502,46.158165,63756400
2018-07-11,47.125000,47.445000,46.902500,46.970001,45.559212,75326000
2018-07-12,47.382500,47.852501,47.327499,47.757500,46.323059,72164400
2018-07-13,47.770000,47.959999,47.724998,47.832500,46.395802,50055600
2018-07-16,47.880001,48.162498,47.605000,47.727501,46.293961,60172400
2018-07-17,47.437500,47.967499,47.299999,47.862499,46.424900,62138000
2018-07-18,47.945000,47.950001,47.482498,47.599998,46.170292,65573600
2018-07-19,47.422501,48.137501,47.422501,47.970001,46.529182,81147200
2018-07-20,47.945000,48.107498,47.542500,47.860001,46.422485,82704800
2018-07-23,47.669998,47.990002,47.389999,47.902500,46.463703,63957600
2018-07-24,48.112499,48.415001,48.012501,48.250000,46.800766,74791600
2018-07-25,48.264999,48.712502,48.107498,48.705002,47.242104,66839600
2018-07-26,48.652500,48.990002,48.402500,48.552502,47.094181,76304000
2018-07-27,48.747501,48.797501,47.525002,47.744999,46.310932,96096000
2018-07-30,47.974998,48.049999,47.267502,47.477501,46.051472,84118000
2018-07-31,47.575001,48.035000,47.334999,47.572498,46.143612,157492000
2018-08-01,49.782501,50.439999,49.327499,50.375000,48.861935,271742800
2018-08-02,50.145000,52.095001,50.087502,51.847500,50.290207,249616000
2018-08-03,51.757500,52.185001,51.369999,51.997501,50.435711,133789600
2018-08-06,52.000000,52.312500,51.767502,52.267502,50.697598,101701600
2018-08-07,52.330002,52.375000,51.689999,51.777500,50.222313,102349600
2018-08-08,51.512501,51.952499,51.130001,51.812500,50.256268,90102000
2018-08-09,52.382500,52.445000,51.799999,52.220001,50.651527,93970400
2018-08-10,51.840000,52.275002,51.667500,51.882500,50.500645,98444800
2018-08-13,52.327499,52.737499,51.924999,52.217499,50.826721,103563600
2018-08-14,52.540001,52.639999,52.064999,52.437500,51.040874,82992000
2018-08-15,52.305000,52.685001,52.082500,52.560001,51.160110,115230400
2018-08-16,52.937500,53.452499,52.867500,53.330002,51.909603,114001600
2018-08-17,53.360001,54.487499,53.290001,54.395000,52.946232,141708000
2018-08-20,54.525002,54.794998,53.777500,53.865002,52.430347,121150800
2018-08-21,54.200001,54.297501,53.507500,53.759998,52.328136,104639200
2018-08-22,53.525002,54.090000,53.459999,53.762501,52.330582,76072400
2018-08-23,53.662498,54.262501,53.650002,53.872501,52.437649,75532800
2018-08-24,54.150002,54.224998,53.777500,54.040001,52.600689,73905600
2018-08-27,54.287498,54.685001,54.082500,54.485001,53.033836,82100400
2018-08-28,54.752499,55.134998,54.730000,54.924999,53.462116,91107200
2018-08-29,55.037498,55.872501,54.852501,55.744999,54.260273,109019200
2018-08-30,55.812500,57.064999,55.599998,56.257500,54.759121,195175200
2018-08-31,56.627499,57.217499,56.500000,56.907501,55.391811,173360400
2018-09-04,57.102501,57.294998,56.657501,57.090000,55.569450,109560400
2018-09-05,57.247501,57.417500,56.275002,56.717499,55.206875,133332000
2018-09-06,56.557499,56.837502,55.325001,55.775002,54.289478,137160000
2018-09-07,55.462502,56.342499,55.177502,55.325001,53.851463,150479200
2018-09-10,55.237499,55.462502,54.117500,54.582500,53.128742,158066000
2018-09-11,54.502499,56.075001,54.139999,55.962502,54.471992,142996000
2018-09-12,56.235001,56.250000,54.959999,55.267502,53.795494,197114800
2018-09-13,55.880001,57.087502,55.642502,56.602501,55.094944,166825600
2018-09-14,56.437500,56.709999,55.630001,55.959999,54.469551,127997200
2018-09-17,55.537498,55.737499,54.317501,54.470001,53.019238,148780400
2018-09-18,54.447498,55.462502,54.279999,54.560001,53.106838,126286800
2018-09-19,54.625000,54.904999,53.825001,54.592499,53.138466,108495200
2018-09-20,55.060001,55.570000,54.787498,55.007500,53.542419,106435200
2018-09-21,55.195000,55.340000,54.322498,54.415001,52.965706,384986800
2018-09-24,54.205002,55.314999,54.157501,55.197498,53.727360,110773600
2018-09-25,54.937500,55.705002,54.924999,55.547501,54.068035,98217600
2018-09-26,55.250000,55.937500,54.939999,55.105000,53.637321,95938800
2018-09-27,55.955002,56.610001,55.884998,56.237499,54.739658,120724800
2018-09-28,56.197498,56.459999,56.005001,56.435001,54.931904,91717600
2018-10-01,56.987499,57.355000,56.587502,56.814999,55.301777,94403200
2018-10-02,56.812500,57.500000,56.657501,57.320000,55.793324,99152800
2018-10-03,57.512501,58.367500,57.445000,58.017502,56.472256,114619200
2018-10-04,57.695000,58.087502,56.682499,56.997501,55.479424,128168000
2018-10-05,56.990002,57.102501,55.145000,56.072498,54.579044,134322000
2018-10-08,55.552502,56.200001,55.049999,55.942501,54.452522,118655600
2018-10-09,55.910000,56.817501,55.562500,56.717499,55.206875,107564000
2018-10-10,56.365002,56.587502,54.012501,54.090000,52.649349,167962400
2018-10-11,53.630001,54.875000,53.080002,53.612499,52.184574,212497600
2018-10-12,55.105000,55.720001,54.209999,55.527500,54.048569,161351600
2018-10-15,55.290001,55.457500,54.317501,54.340000,52.892693,123164000
2018-10-16,54.732498,55.747501,54.189999,55.537498,54.058296,116736000
2018-10-17,55.575001,55.660000,54.834999,55.297501,53.824699,91541600
2018-10-18,54.465000,54.935001,53.250000,54.005001,52.566624,130325200
2018-10-19,54.514999,55.314999,54.357498,54.827499,53.367214,132314800
2018-10-22,54.947498,55.840000,54.735001,55.162498,53.693295,115168400
2018-10-23,53.957500,55.812500,53.674999,55.682499,54.199440,155071200
2018-10-24,55.650002,56.057499,53.634998,53.772499,52.340309,163702000
2018-10-25,54.427502,55.345001,54.187500,54.950001,53.486454,119423200
2018-10-26,53.974998,55.047501,53.167500,54.075001,52.634758,189033600
2018-10-29,54.797501,54.922501,51.522499,53.060001,51.646793,183742000
2018-10-30,52.787498,53.794998,52.317501,53.325001,51.904736,146640000
2018-10-31,54.220001,55.112499,54.154999,54.715000,53.257713,153435600
2018-11-01,54.762501,55.590000,54.202499,55.555000,54.075333,233292800
2018-11-02,52.387501,53.412498,51.357498,51.869999,50.488487,365314800
2018-11-05,51.075001,51.097500,49.542500,50.397499,49.055202,264654800
2018-11-06,50.480000,51.180000,50.422501,50.942501,49.585682,127531600
2018-11-07,51.492500,52.514999,51.032501,52.487499,51.089535,133697600
2018-11-08,52.494999,52.529999,51.687500,52.122501,50.911282,101450400
2018-11-09,51.387501,51.502499,50.562500,51.117500,49.929630,137463200
2018-11-12,49.750000,49.962502,48.447498,48.542500,47.414471,204542000
2018-11-13,47.907501,49.294998,47.862499,48.057499,46.940742,187531600
2018-11-14,48.474998,48.619999,46.482498,46.700001,45.614788,243204000
2018-11-15,47.097500,47.992500,46.724998,47.852501,46.740513,185915200
2018-11-16,47.625000,48.742500,47.365002,48.382500,47.258190,147713200
2018-11-19,47.500000,47.674999,46.247501,46.465000,45.385250,167701200
2018-11-20,44.592499,45.367500,43.877499,44.244999,43.216839,271300800
2018-11-21,44.932499,45.067501,44.137501,44.195000,43.167995,124496800
2018-11-23,43.735001,44.150002,43.025002,43.072498,42.071579,94496000
2018-11-26,43.560001,43.737499,42.564999,43.654999,42.640545,179994000
2018-11-27,42.877499,43.692501,42.720001,43.560001,42.547756,165549600
2018-11-28,44.182499,45.322498,43.732498,45.235001,44.183830,184250000
2018-11-29,45.665001,45.700001,44.424999,44.887501,43.844402,167080000
2018-11-30,45.072498,45.082500,44.257500,44.645000,43.607544,158126000
2018-12-03,46.115002,46.235001,45.302502,46.205002,45.131290,163210000
2018-12-04,45.237499,45.597500,44.067501,44.172501,43.146023,165377200
2018-12-06,42.939999,43.695000,42.605000,43.680000,42.664967,172393600
2018-12-07,43.372501,43.622501,42.075001,42.122501,41.143665,169126400
2018-12-10,41.250000,42.522499,40.832500,42.400002,41.414711,248104000
2018-12-11,42.915001,42.947498,41.750000,42.157501,41.177841,189126800
2018-12-12,42.599998,42.980000,42.255001,42.275002,41.292618,142510800
2018-12-13,42.622501,43.142502,42.387501,42.737499,41.744370,127594400
2018-12-14,42.250000,42.270000,41.320000,41.369999,40.408638,162814800
2018-12-17,41.362499,42.087502,40.682499,40.985001,40.032593,177151600
2018-12-18,41.345001,41.882500,41.097500,41.517502,40.552719,135366000
2018-12-19,41.500000,41.862499,39.772499,40.222500,39.287819,196189200
2018-12-20,40.099998,40.527500,38.825001,39.207500,38.296394,259092000
2018-12-21,39.215000,39.540001,37.407501,37.682499,36.806835,382978400
2018-12-24,37.037498,37.887501,36.647499,36.707500,35.854492,148676800
2018-12-26,37.075001,39.307499,36.680000,39.292500,38.379425,234330000
2018-12-27,38.959999,39.192501,37.517502,39.037498,38.130344,212468400
2018-12-28,39.375000,39.630001,38.637501,39.057499,38.149883,169165600
2018-12-31,39.632500,39.840000,39.119999,39.435001,38.518612,140014000
2019-01-02,38.722500,39.712502,38.557499,39.480000,38.562561,148158800
2019-01-03,35.994999,36.430000,35.500000,35.547501,34.721451,365248800
2019-01-04,36.132500,37.137501,35.950001,37.064999,36.203678,234428400
2019-01-07,37.174999,37.207500,36.474998,36.982498,36.123104,219111200
2019-01-08,37.389999,37.955002,37.130001,37.687500,36.811718,164101200
2019-01-09,37.822498,38.632500,37.407501,38.327499,37.436844,180396400
2019-01-10,38.125000,38.492500,37.715000,38.450001,37.556507,143122800
2019-01-11,38.220001,38.424999,37.877499,38.072498,37.187771,108092800
2019-01-14,37.712502,37.817501,37.305000,37.500000,36.628578,129756800
2019-01-15,37.567501,38.347500,37.512501,38.267502,37.378242,114843600
2019-01-16,38.270000,38.970001,38.250000,38.735001,37.834881,122278800
2019-01-17,38.549999,39.415001,38.314999,38.965000,38.059536,119284800
2019-01-18,39.375000,39.470001,38.994999,39.205002,38.293949,135004000
2019-01-22,39.102501,39.182499,38.154999,38.325001,37.434410,121576000
2019-01-23,38.537498,38.785000,37.924999,38.480000,37.585804,92522400
2019-01-24,38.527500,38.619999,37.935001,38.174999,37.287888,101766000
2019-01-25,38.869999,39.532501,38.580002,39.439999,38.523491,134142000
2019-01-28,38.947498,39.082500,38.415001,39.075001,38.166977,104768400
2019-01-29,39.062500,39.532501,38.527500,38.669998,37.771385,166348800
2019-01-30,40.812500,41.537498,40.057499,41.312500,40.352478,244439200
2019-01-31,41.527500,42.250000,41.139999,41.610001,40.643066,162958400
2019-02-01,41.740002,42.244999,41.482498,41.630001,40.662605,130672400
2019-02-04,41.852501,42.915001,41.820000,42.812500,41.817623,125982000
2019-02-05,43.215000,43.770000,43.087502,43.544998,42.533104,144406400
2019-02-06,43.662498,43.892502,43.212502,43.560001,42.547756,112958400
2019-02-07,43.099998,43.485001,42.584999,42.735001,41.741924,126966800
2019-02-08,42.247501,42.665001,42.105000,42.602501,41.790977,95280000
2019-02-11,42.762501,42.802502,42.312500,42.357498,41.550640,83973600
2019-02-12,42.525002,42.750000,42.424999,42.722500,41.908688,89134000
2019-02-13,42.847500,43.119999,42.480000,42.544998,41.734566,89960800
2019-02-14,42.427502,42.814999,42.345001,42.700001,41.886616,87342800
2019-02-15,42.812500,42.924999,42.437500,42.605000,41.793427,98507200
2019-02-19,42.427502,42.860001,42.372501,42.732498,41.918495,75891200
2019-02-20,42.797501,43.330002,42.747501,43.007500,42.188255,104457600
2019-02-21,42.950001,43.092499,42.575001,42.764999,41.950378,68998800
2019-02-22,42.895000,43.250000,42.845001,43.242500,42.418781,75652800
2019-02-25,43.540001,43.967499,43.487499,43.557499,42.727783,87493600
2019-02-26,43.427502,43.825001,43.292500,43.582500,42.752300,68280800
2019-02-27,43.302502,43.750000,43.182499,43.717499,42.884735,111341600
2019-02-28,43.580002,43.727501,43.230000,43.287498,42.462925,112861600
2019-03-01,43.570000,43.787498,43.222500,43.742500,42.909260,103544800
2019-03-04,43.922501,44.437500,43.492500,43.962502,43.125065,109744800
2019-03-05,43.985001,44.000000,43.634998,43.882500,43.046589,78949600
2019-03-06,43.667500,43.872501,43.485001,43.630001,42.798901,83241600
2019-03-07,43.467499,43.610001,43.005001,43.125000,42.303516,99185600
2019-03-08,42.580002,43.267502,42.375000,43.227501,42.404068,95997600
2019-03-11,43.872501,44.779999,43.837502,44.724998,43.873039,128044000
2019-03-12,45.000000,45.667500,44.842499,45.227501,44.365974,129870400
2019-03-13,45.562500,45.825001,45.230000,45.427502,44.562164,124130000
2019-03-14,45.974998,46.025002,45.639999,45.932499,45.057541,94318000
2019-03-15,46.212502,46.832500,45.935001,46.529999,45.643658,156171600
2019-03-18,46.450001,47.097500,46.447498,47.005001,46.109615,104879200
2019-03-19,47.087502,47.247501,46.480000,46.632500,45.744209,126585600
2019-03-20,46.557499,47.372501,46.182499,47.040001,46.143944,124140800
2019-03-21,47.505001,49.082500,47.452499,48.772499,47.843437,204136800
2019-03-22,48.834999,49.422501,47.695000,47.762501,46.852680,169630800
2019-03-25,47.877499,47.994999,46.650002,47.185001,46.286179,175381200
2019-03-26,47.915001,48.220001,46.145000,46.697498,45.807961,199202000
2019-03-27,47.187500,47.439999,46.637501,47.117500,46.219963,119393600
2019-03-28,47.237499,47.389999,46.882500,47.180000,46.281273,83121600
2019-03-29,47.457500,47.520000,47.134998,47.487499,46.582916,94256000
2019-04-01,47.910000,47.919998,47.095001,47.810001,46.899277,111448000
2019-04-02,47.772499,48.615002,47.762501,48.505001,47.581043,91062800
2019-04-03,48.312500,49.125000,48.287498,48.837502,47.907207,93087200
2019-04-04,48.697498,49.092499,48.285000,48.922501,47.990585,76457200
2019-04-05,49.112499,49.275002,48.982498,49.250000,48.311844,74106400
2019-04-08,49.105000,50.057499,49.084999,50.025002,49.072079,103526800
2019-04-09,50.080002,50.712502,49.807499,49.875000,48.924942,143072800
2019-04-10,49.669998,50.185001,49.544998,50.154999,49.199608,86781200
2019-04-11,50.212502,50.250000,49.610001,49.737499,48.790058,83603200
2019-04-12,49.799999,50.035000,49.052502,49.717499,48.770443,111042800
2019-04-15,49.645000,49.962502,49.502499,49.807499,48.858723,70146400
2019-04-16,49.865002,50.342499,49.639999,49.812500,48.863628,102785600
2019-04-17,49.884998,50.845001,49.652500,50.782501,49.815155,115627200
2019-04-18,50.779999,51.037498,50.630001,50.965000,49.994179,96783200
2019-04-22,50.707500,51.235001,50.584999,51.132500,50.158489,77758000
2019-04-23,51.107498,51.937500,50.974998,51.869999,50.881939,93292000
2019-04-24,51.840000,52.119999,51.762501,51.790001,50.803463,70162400
2019-04-25,51.707500,51.939999,51.279999,51.320000,50.342419,74172800
2019-04-26,51.224998,51.250000,50.529999,51.075001,50.102085,74596400
2019-04-29,51.099998,51.492500,50.965000,51.152500,50.178104,88818800
2019-04-30,50.764999,50.849998,49.777500,50.167500,49.211864,186139600
2019-05-01,52.470001,53.827499,52.307499,52.630001,51.627460,259309200
2019-05-02,52.459999,53.162498,52.032501,52.287498,51.291485,127985200
2019-05-03,52.722500,52.959999,52.557499,52.937500,51.929108,83569600
2019-05-06,51.072498,52.209999,50.875000,52.119999,51.127178,129772400
2019-05-07,51.470001,51.855000,50.207500,50.715000,49.748940,155054800
2019-05-08,50.474998,51.334999,50.437500,50.724998,49.758747,105358000
2019-05-09,50.099998,50.419998,49.165001,50.180000,49.224133,139634400
2019-05-10,49.355000,49.712502,48.192501,49.294998,48.542206,164834800
2019-05-13,46.927502,47.369999,45.712502,46.430000,45.720963,229722400
2019-05-14,46.602501,47.424999,46.352501,47.165001,46.444736,146118800
2019-05-15,46.567501,47.937500,46.505001,47.730000,47.001102,106178800
2019-05-16,47.477501,48.117500,47.209999,47.520000,46.794319,132125600
2019-05-17,46.732498,47.724998,46.689999,47.250000,46.528439,131516400
2019-05-20,45.880001,46.087502,45.070000,45.772499,45.073498,154449200
2019-05-21,46.305000,47.000000,46.174999,46.650002,45.937603,113459200
2019-05-22,46.165001,46.427502,45.637501,45.695000,44.997185,118994400
2019-05-23,44.950001,45.134998,44.452499,44.915001,44.229099,146118800
2019-05-24,45.049999,45.535000,44.654999,44.742500,44.059231,94858800
2019-05-28,44.730000,45.147499,44.477501,44.557499,43.877056,111792800
2019-05-29,44.105000,44.837502,44.000000,44.345001,43.667801,113924800
2019-05-30,44.487499,44.807499,44.167500,44.575001,43.894287,84873600
2019-05-31,44.057499,44.497501,43.747501,43.767502,43.099117,108174400
2019-06-03,43.900002,44.480000,42.567501,43.325001,42.663376,161584400
2019-06-04,43.860001,44.957500,43.630001,44.910000,44.224174,123872000
2019-06-05,46.070000,46.247501,45.285000,45.634998,44.938099,119093600
2019-06-06,45.770000,46.367500,45.537498,46.305000,45.597866,90105200
2019-06-07,46.627499,47.980000,46.442501,47.537498,46.811550,122737600
2019-06-10,47.952499,48.842499,47.904999,48.145000,47.409767,104883600
2019-06-11,48.715000,49.000000,48.400002,48.702499,47.958752,107731600
2019-06-12,48.487499,48.992500,48.347500,48.547501,47.806126,73012800
2019-06-13,48.674999,49.197498,48.400002,48.537498,47.796272,86698400
2019-06-14,47.887501,48.397499,47.575001,48.185001,47.449154,75046000
2019-06-17,48.224998,48.740002,48.042500,48.472500,47.732269,58676400
2019-06-18,49.012501,50.072498,48.802502,49.612499,48.854858,106204000
2019-06-19,49.919998,49.970001,49.327499,49.467499,48.712070,84496800
2019-06-20,50.092499,50.152500,49.507500,49.865002,49.103500,86056000
2019-06-21,49.700001,50.212502,49.537498,49.695000,48.936092,191202400
2019-06-24,49.634998,50.040001,49.542500,49.645000,48.886864,72881600
2019-06-25,49.607498,49.814999,48.822498,48.892502,48.145855,84281200
2019-06-26,49.442501,50.247501,49.337502,49.950001,49.187206,104270000
2019-06-27,50.072498,50.392502,49.892502,49.935001,49.172436,83598800
2019-06-28,49.669998,49.875000,49.262501,49.480000,48.724384,124442400
2019-07-01,50.792500,51.122501,50.162498,50.387501,49.618027,109012000
2019-07-02,50.352501,50.782501,50.340000,50.682499,49.908512,67740800
2019-07-03,50.820000,51.110001,50.672501,51.102501,50.322102,45448000
2019-07-05,50.837502,51.270000,50.724998,51.057499,50.277790,69062000
2019-07-08,50.202499,50.349998,49.602501,50.005001,49.241360,101354400
2019-07-09,49.799999,50.377499,49.702499,50.310001,49.541714,82312000
2019-07-10,50.462502,50.932499,50.389999,50.807499,50.031612,71588400
2019-07-11,50.827499,51.097500,50.427502,50.437500,49.667259,80767200
2019-07-12,50.612499,51.000000,50.549999,50.825001,50.048847,70380800
2019-07-15,51.022499,51.467499,51.000000,51.302502,50.519051,67789600
2019-07-16,51.147499,51.527500,50.875000,51.125000,50.344257,67467200
2019-07-17,51.012501,51.272499,50.817501,50.837502,50.061153,56430000
2019-07-18,51.000000,51.470001,50.924999,51.415001,50.629833,74162400
2019-07-19,51.447498,51.625000,50.590000,50.647499,49.874054,83717200
2019-07-22,50.912498,51.807499,50.902500,51.805000,51.013874,89111600
2019-07-23,52.115002,52.227501,51.822498,52.209999,51.412689,73420800
2019-07-24,51.917500,52.287498,51.792500,52.167500,51.370850,59966400
2019-07-25,52.222500,52.310001,51.682499,51.755001,50.964642,55638400
2019-07-26,51.869999,52.432499,51.785000,51.935001,51.141891,70475600
2019-07-29,52.115002,52.660000,52.110001,52.419998,51.619480,86693600
2019-07-30,52.189999,52.540001,51.827499,52.195000,51.397919,135742800
2019-07-31,54.105000,55.342499,52.825001,53.259998,52.446659,277125600
2019-08-01,53.474998,54.507500,51.685001,52.107498,51.311756,216071600
2019-08-02,51.382500,51.607498,50.407501,51.005001,50.226093,163448400
2019-08-05,49.497501,49.662498,48.145000,48.334999,47.596859,209572000
2019-08-06,49.077499,49.517502,48.509998,49.250000,48.497894,143299200
2019-08-07,48.852501,49.889999,48.455002,49.759998,49.000103,133457600
2019-08-08,50.049999,50.882500,49.847500,50.857498,50.080845,108038000
2019-08-09,50.325001,50.689999,49.822498,50.247501,49.668159,98478800
2019-08-12,49.904999,50.512501,49.787498,50.119999,49.542126,89927600
2019-08-13,50.255001,53.035000,50.119999,52.242500,51.640156,188874000
2019-08-14,50.790001,51.610001,50.647499,50.687500,50.103088,146189600
2019-08-15,50.865002,51.285000,49.917500,50.435001,49.853500,108909600
2019-08-16,51.070000,51.790001,50.959999,51.625000,51.029778,110481600
2019-08-19,52.654999,53.182499,52.507500,52.587502,51.981182,97654400
2019-08-20,52.720001,53.337502,52.580002,52.590000,51.983654,107537200
2019-08-21,53.247501,53.412498,52.900002,53.160000,52.547081,86141600
2019-08-22,53.297501,53.610001,52.687500,53.115002,52.502598,89014800
2019-08-23,52.357498,53.012501,50.250000,50.660000,50.075905,187272000
2019-08-26,51.465000,51.797501,51.264999,51.622501,51.027306,104174400
2019-08-27,51.965000,52.137501,50.882500,51.040001,50.451519,103493200
2019-08-28,51.025002,51.430000,50.830002,51.382500,50.790073,63755200
2019-08-29,52.125000,52.330002,51.665001,52.252499,51.650040,83962000
2019-08-30,52.540001,52.612499,51.799999,52.185001,51.583324,84573600
2019-09-03,51.607498,51.744999,51.055000,51.424999,50.832081,80092000
2019-09-04,52.097500,52.369999,51.830002,52.297501,51.694523,76752400
2019-09-05,53.000000,53.492500,52.877499,53.320000,52.705235,95654800
2019-09-06,53.512501,53.605000,53.127499,53.314999,52.700287,77449200
2019-09-09,53.709999,54.110001,52.767502,53.542500,52.925171,109237600
2019-09-10,53.465000,54.195000,52.927502,54.174999,53.550373,127111600
2019-09-11,54.517502,55.927502,54.432499,55.897499,55.253017,177158400
2019-09-12,56.200001,56.605000,55.715000,55.772499,55.129459,128906800
2019-09-13,55.000000,55.197498,54.255001,54.687500,54.056965,159053200
2019-09-16,54.432499,55.032501,54.389999,54.974998,54.341152,84632400
2019-09-17,54.990002,55.205002,54.779999,55.174999,54.538845,73274800
2019-09-18,55.264999,55.712502,54.860001,55.692501,55.050385,101360000
2019-09-19,55.502499,55.939999,55.092499,55.240002,54.603104,88242400
2019-09-20,55.345001,55.639999,54.367500,54.432499,53.804901,221652400
2019-09-23,54.737499,54.959999,54.412498,54.680000,54.049557,76662000
2019-09-24,55.257500,55.622501,54.297501,54.419998,53.792549,124763200
2019-09-25,54.637501,55.375000,54.285000,55.257500,54.620396,87613600
2019-09-26,55.000000,55.235001,54.707500,54.972500,54.338684,75334000
2019-09-27,55.134998,55.240002,54.320000,54.705002,54.074268,101408000
2019-09-30,55.224998,56.145000,55.197498,55.992500,55.346920,103909600
2019-10-01,56.267502,57.055000,56.049999,56.147499,55.500134,139223200
2019-10-02,55.764999,55.895000,54.482498,54.740002,54.108864,138449200
2019-10-03,54.607498,55.240002,53.782501,55.205002,54.568497,114426000
2019-10-04,56.410000,56.872501,55.972500,56.752499,56.098156,138478800
2019-10-07,56.567501,57.482498,56.459999,56.764999,56.110516,122306000
2019-10-08,56.455002,57.014999,56.082500,56.099998,55.453178,111820000
2019-10-09,56.757500,56.947498,56.410000,56.757500,56.103100,74770400
2019-10-10,56.982498,57.610001,56.825001,57.522499,56.859283,113013600
2019-10-11,58.237499,59.410000,58.077499,59.052502,58.371643,166795600
2019-10-14,58.724998,59.532501,58.667500,58.967499,58.287621,96427600
2019-10-15,59.097500,59.412498,58.720001,58.830002,58.151711,87360000
2019-10-16,58.342499,58.810001,58.299999,58.592499,57.916946,73903200
2019-10-17,58.772499,59.037498,58.380001,58.820000,58.141819,67585200
2019-10-18,58.647499,59.395000,58.572498,59.102501,58.421066,97433600
2019-10-21,59.380001,60.247501,59.330002,60.127499,59.434246,87247200
2019-10-22,60.290001,60.549999,59.904999,59.990002,59.298336,82293600
2019-10-23,60.525002,60.810001,60.305000,60.794998,60.094048,75828800
2019-10-24,61.127499,61.200001,60.452499,60.895000,60.192894,69275200
2019-10-25,60.790001,61.682499,60.720001,61.645000,60.934254,73477200
2019-10-28,61.855000,62.312500,61.680000,62.262501,61.544628,96572800
2019-10-29,62.242500,62.437500,60.642502,60.822498,60.121231,142839600
2019-10-30,61.189999,61.325001,60.302502,60.814999,60.113815,124522000
2019-10-31,61.810001,62.292500,59.314999,62.189999,61.472961,139162000
2019-11-01,62.384998,63.982498,62.290001,63.955002,63.217617,151125200
2019-11-04,64.332497,64.462502,63.845001,64.375000,63.632767,103272000
2019-11-05,64.262497,64.547501,64.080002,64.282501,63.541344,79897600
2019-11-06,64.192497,64.372498,63.842499,64.309998,63.568520,75864400
2019-11-07,64.684998,65.087502,64.527496,64.857498,64.302185,94940400
2019-11-08,64.672501,65.110001,64.212502,65.035004,64.478165,69986400
2019-11-11,64.574997,65.617500,64.570000,65.550003,64.988770,81821200
2019-11-12,65.387497,65.697502,65.230003,65.489998,64.929268,87388800
2019-11-13,65.282501,66.195000,65.267502,66.117500,65.551399,102734400
2019-11-14,65.937500,66.220001,65.525002,65.660004,65.097816,89182800
2019-11-15,65.919998,66.445000,65.752502,66.440002,65.871140,100206400
2019-11-18,66.449997,66.857498,66.057503,66.775002,66.203270,86703200
2019-11-19,66.974998,67.000000,66.347504,66.572502,66.002502,76167200
2019-11-20,66.385002,66.519997,65.099998,65.797501,65.234146,106234400
2019-11-21,65.922501,66.002502,65.294998,65.502502,64.941666,121395200
2019-11-22,65.647499,65.794998,65.209999,65.445000,64.884651,65325200
2019-11-25,65.677498,66.610001,65.629997,66.592499,66.022324,84020400
2019-11-26,66.735001,66.790001,65.625000,66.072502,65.506790,105207600
2019-11-27,66.394997,66.995003,66.327499,66.959999,66.386681,65235600
2019-11-29,66.650002,67.000000,66.474998,66.812500,66.240448,46617600
2019-12-02,66.817497,67.062500,65.862503,66.040001,65.474564,94487200
2019-12-03,64.577499,64.882500,64.072502,64.862503,64.307152,114430400
2019-12-04,65.267502,65.827499,65.169998,65.434998,64.874741,67181600
2019-12-05,65.947502,66.472504,65.682503,66.394997,65.826523,74424400
2019-12-06,66.870003,67.750000,66.824997,67.677498,67.098030,106075600
2019-12-09,67.500000,67.699997,66.227501,66.730003,66.158653,128042400
2019-12-10,67.150002,67.517502,66.464996,67.120003,66.545319,90420400
2019-12-11,67.202499,67.775002,67.125000,67.692497,67.112915,78756800
2019-12-12,66.945000,68.139999,66.830002,67.864998,67.283928,137310400
2019-12-13,67.864998,68.824997,67.732498,68.787498,68.198540,133587600
2019-12-16,69.250000,70.197502,69.245003,69.964996,69.365952,128186000
2019-12-17,69.892502,70.442497,69.699997,70.102501,69.502274,114158400
2019-12-18,69.949997,70.474998,69.779999,69.934998,69.336212,116028400
2019-12-19,69.875000,70.294998,69.737503,70.004997,69.405609,98369200
2019-12-20,70.557503,70.662498,69.639999,69.860001,69.261856,275978000
2019-12-23,70.132500,71.062500,70.092499,71.000000,70.392090,98572000
2019-12-24,71.172501,71.222504,70.730003,71.067497,70.459007,48478800
2019-12-26,71.205002,72.495003,71.175003,72.477501,71.856941,93121200
2019-12-27,72.779999,73.492500,72.029999,72.449997,71.829674,146266000
2019-12-30,72.364998,73.172501,71.305000,72.879997,72.255997,144114400
2019-12-31,72.482498,73.419998,72.379997,73.412498,72.783936,100805600
2020-01-02,74.059998,75.150002,73.797501,75.087502,74.444603,135480400
2020-01-03,74.287498,75.144997,74.125000,74.357498,73.720840,146322800
2020-01-06,73.447502,74.989998,73.187500,74.949997,74.308266,118387200
2020-01-07,74.959999,75.224998,74.370003,74.597504,73.958794,108872000
2020-01-08,74.290001,76.110001,74.290001,75.797501,75.148521,132079200
2020-01-09,76.809998,77.607498,76.550003,77.407501,76.744728,170108400
2020-01-10,77.650002,78.167503,77.062500,77.582497,76.918221,140644800
2020-01-13,77.910004,79.267502,77.787498,79.239998,78.561531,121532000
2020-01-14,79.175003,79.392502,78.042503,78.169998,77.500702,161954400
2020-01-15,77.962502,78.875000,77.387497,77.834999,77.168564,121923600
2020-01-16,78.397499,78.925003,78.022499,78.809998,78.135223,108829200
2020-01-17,79.067497,79.684998,78.750000,79.682503,79.000244,137816400
2020-01-21,79.297501,79.754997,79.000000,79.142502,78.464882,110843200
2020-01-22,79.644997,79.997498,79.327499,79.425003,78.744957,101832400
2020-01-23,79.480003,79.889999,78.912498,79.807503,79.124184,104472000
2020-01-24,80.062500,80.832497,79.379997,79.577499,78.896149,146537600
2020-01-27,77.514999,77.942497,76.220001,77.237503,76.576187,161940000
2020-01-28,78.150002,79.599998,78.047501,79.422501,78.742477,162234000
2020-01-29,81.112503,81.962502,80.345001,81.084999,80.390747,216229200
2020-01-30,80.135002,81.022499,79.687500,80.967499,80.274246,126743200
2020-01-31,80.232498,80.669998,77.072502,77.377502,76.714989,199588400
2020-02-03,76.074997,78.372498,75.555000,77.165001,76.504311,173985600
2020-02-04,78.827499,79.910004,78.407501,79.712502,79.029999,136616400
2020-02-05,80.879997,81.190002,79.737503,80.362503,79.674438,118826800
2020-02-06,80.642502,81.305000,80.065002,81.302498,80.606384,105425600
2020-02-07,80.592499,80.849998,79.500000,80.007500,79.510727,117684000
2020-02-10,78.544998,80.387497,78.462502,80.387497,79.888359,109348800
2020-02-11,80.900002,80.974998,79.677498,79.902496,79.406372,94323200
2020-02-12,80.367500,81.805000,80.367500,81.800003,81.292099,113730400
2020-02-13,81.047501,81.555000,80.837502,81.217499,80.713219,94747600
2020-02-14,81.184998,81.495003,80.712502,81.237503,80.733086,80113600
2020-02-18,78.839996,79.937500,78.652496,79.750000,79.254822,152531200
2020-02-19,80.000000,81.142502,80.000000,80.904999,80.402649,93984000
2020-02-20,80.657501,81.162498,79.552498,80.074997,79.577805,100566000
2020-02-21,79.654999,80.112503,77.625000,78.262497,77.776558,129554000
2020-02-24,74.315002,76.044998,72.307503,74.544998,74.082146,222195200
2020-02-25,75.237503,75.632500,71.532501,72.019997,71.572823,230673600
2020-02-26,71.632500,74.470001,71.625000,73.162498,72.708221,198054800
2020-02-27,70.275002,71.500000,68.239998,68.379997,67.955421,320605600
2020-02-28,64.315002,69.602501,64.092499,68.339996,67.915665,426884800
2020-03-02,70.570000,75.360001,69.430000,74.702499,74.238663,341397200
2020-03-03,75.917503,76.000000,71.449997,72.330002,71.880898,319475600
2020-03-04,74.110001,75.849998,73.282501,75.684998,75.215065,219178400
2020-03-05,73.879997,74.887497,72.852501,73.230003,72.775307,187572800
2020-03-06,70.500000,72.705002,70.307503,72.257500,71.808846,226176800
2020-03-09,65.937500,69.522499,65.750000,66.542503,66.129333,286744800
2020-03-10,69.285004,71.610001,67.342499,71.334999,70.892075,285290000
2020-03-11,69.347504,70.305000,67.964996,68.857498,68.429955,255598800
2020-03-12,63.985001,67.500000,62.000000,62.057499,61.672176,418474000
2020-03-13,66.222504,69.980003,63.237499,69.492500,69.061012,370732000
2020-03-16,60.487499,64.769997,60.000000,60.552502,60.176525,322423600
2020-03-17,61.877499,64.402496,59.599998,63.215000,62.822491,324056000
2020-03-18,59.942501,62.500000,59.279999,61.667500,61.284599,300233600
2020-03-19,61.847500,63.209999,60.652500,61.195000,60.815033,271857200
2020-03-20,61.794998,62.957500,57.000000,57.310001,56.954155,401693200
2020-03-23,57.020000,57.125000,53.152500,56.092499,55.744217,336752800
2020-03-24,59.090000,61.922501,58.575001,61.720001,61.336773,287531200
2020-03-25,62.687500,64.562500,61.075001,61.380001,60.998886,303602000
2020-03-26,61.630001,64.669998,61.590000,64.610001,64.208832,252087200
2020-03-27,63.187500,63.967499,61.762501,61.935001,61.550438,204216800
2020-03-30,62.685001,63.880001,62.349998,63.702499,63.306961,167976400
2020-03-31,63.900002,65.622498,63.000000,63.572498,63.177769,197002000
2020-04-01,61.625000,62.180000,59.782501,60.227501,59.853539,176218400
2020-04-02,60.084999,61.287498,59.224998,61.232498,60.852295,165934000
2020-04-03,60.700001,61.424999,59.742500,60.352501,59.977768,129880000
2020-04-06,62.724998,65.777496,62.345001,65.617500,65.210068,201820400
2020-04-07,67.699997,67.925003,64.750000,64.857498,64.454796,202887200
2020-04-08,65.684998,66.842499,65.307503,66.517502,66.104485,168895200
2020-04-09,67.175003,67.517502,66.175003,66.997498,66.581505,162116400
2020-04-13,67.077499,68.425003,66.457497,68.312500,67.888336,131022800
2020-04-14,70.000000,72.062500,69.512497,71.762497,71.316910,194994800
2020-04-15,70.599998,71.582497,70.157501,71.107498,70.665985,131154400
2020-04-16,71.845001,72.050003,70.587502,71.672501,71.227470,157125200
2020-04-17,71.172501,71.737503,69.214996,70.699997,70.261017,215250000
2020-04-20,69.487503,70.419998,69.212502,69.232498,68.802620,130015200
2020-04-21,69.070000,69.312500,66.357498,67.092499,66.675911,180991600
2020-04-22,68.402496,69.474998,68.050003,69.025002,68.596413,117057200
2020-04-23,68.967499,70.437500,68.717499,68.757500,68.330582,124814400
2020-04-24,69.300003,70.752502,69.250000,70.742500,70.303253,126508800
2020-04-27,70.449997,71.135002,69.987503,70.792503,70.352943,117087600
2020-04-28,71.269997,71.457497,69.550003,69.644997,69.212555,112004800
2020-04-29,71.182503,72.417503,70.972504,71.932503,71.485863,137280800
2020-04-30,72.489998,73.632500,72.087502,73.449997,72.993935,183064000
2020-05-01,71.562500,74.750000,71.462502,72.267502,71.818787,240616800
2020-05-04,72.292503,73.422501,71.580002,73.290001,72.834930,133568000
2020-05-05,73.764999,75.250000,73.614998,74.389999,73.928101,147751200
2020-05-06,75.114998,75.809998,74.717499,75.157501,74.690842,142333600
2020-05-07,75.805000,76.292503,75.492500,75.934998,75.463509,115215200
2020-05-08,76.410004,77.587502,76.072502,77.532501,77.259674,134048000
2020-05-11,77.025002,79.262497,76.809998,78.752502,78.475372,145946400
2020-05-12,79.457497,79.922501,77.727501,77.852501,77.578537,162301200
2020-05-13,78.037498,78.987503,75.802498,76.912498,76.641853,200622400
2020-05-14,76.127502,77.447502,75.382500,77.385002,77.112686,158929200
2020-05-15,75.087502,76.974998,75.052498,76.927498,76.656792,166348400
2020-05-18,78.292503,79.125000,77.580002,78.739998,78.462914,135372400
2020-05-19,78.757500,79.629997,78.252502,78.285004,78.009521,101729600
2020-05-20,79.169998,79.879997,79.129997,79.807503,79.526665,111504800
2020-05-21,79.665001,80.222504,78.967499,79.212502,78.933754,102688800
2020-05-22,78.942497,79.807503,78.837502,79.722504,79.441963,81803200
2020-05-26,80.875000,81.059998,79.125000,79.182503,78.903862,125522000
2020-05-27,79.035004,79.677498,78.272499,79.527496,79.247643,112945200
2020-05-28,79.192497,80.860001,78.907501,79.562500,79.282524,133560800
2020-05-29,79.812500,80.287498,79.117500,79.485001,79.205299,153598000
2020-06-01,79.437500,80.587502,79.302498,80.462502,80.179359,80791200
2020-06-02,80.187500,80.860001,79.732498,80.834999,80.550545,87642800
2020-06-03,81.165001,81.550003,80.574997,81.279999,80.993980,104491200
2020-06-04,81.097504,81.404999,80.195000,80.580002,80.296448,87560400
2020-06-05,80.837502,82.937500,80.807503,82.875000,82.583374,137250400
2020-06-08,82.562500,83.400002,81.830002,83.364998,83.071640,95654400
2020-06-09,83.035004,86.402496,83.002502,85.997498,85.694878,147712400
2020-06-10,86.974998,88.692497,86.522499,88.209999,87.899590,166651600
2020-06-11,87.327499,87.764999,83.870003,83.974998,83.679497,201662400
2020-06-12,86.180000,86.949997,83.555000,84.699997,84.401947,200146000
2020-06-15,83.312500,86.419998,83.144997,85.747498,85.445755,138808800
2020-06-16,87.864998,88.300003,86.180000,88.019997,87.710258,41357200
2020-06-17,88.787498,88.849998,87.772499,87.897499,87.588196,28532000
2020-06-18,87.852501,88.362503,87.305000,87.932503,87.623077,24205100
2020-06-19,88.660004,89.139999,86.287498,87.430000,87.122337,66119000
2020-06-22,87.834999,89.864998,87.787498,89.717499,89.401787,33861300
2020-06-23,91.000000,93.095001,90.567497,91.632500,91.310051,53038900
2020-06-24,91.250000,92.197502,89.629997,90.014999,89.698242,48155800
2020-06-25,90.175003,91.250000,89.392502,91.209999,90.889038,34380600
2020-06-26,91.102501,91.330002,88.254997,88.407501,88.096405,51314200
2020-06-29,88.312500,90.542503,87.820000,90.445000,90.126732,32661500
2020-06-30,90.019997,91.495003,90.000000,91.199997,90.879066,35055800
2020-07-01,91.279999,91.839996,90.977501,91.027496,90.707176,27684300
2020-07-02,91.962502,92.617500,90.910004,91.027496,90.707176,28510400
2020-07-06,92.500000,93.945000,92.467499,93.462502,93.133614,118655600
2020-07-07,93.852501,94.654999,93.057503,93.172501,92.844635,112424400
2020-07-08,94.180000,95.375000,94.089996,95.342499,95.006996,117092000
2020-07-09,96.262497,96.317497,94.672501,95.752502,95.415558,125642800
2020-07-10,95.334999,95.980003,94.705002,95.919998,95.582466,90257200
2020-07-13,97.264999,99.955002,95.257500,95.477501,95.141525,191649200
2020-07-14,94.839996,97.254997,93.877502,97.057503,96.715965,170989200
2020-07-15,98.989998,99.247498,96.489998,97.724998,97.381111,153198000
2020-07-16,96.562500,97.404999,95.904999,96.522499,96.182846,110577600
2020-07-17,96.987503,97.147499,95.839996,96.327499,95.988533,92186800
2020-07-20,96.417503,98.500000,96.062500,98.357498,98.011391,90318000
2020-07-21,99.172501,99.250000,96.742500,97.000000,96.658661,103646000
2020-07-22,96.692497,97.974998,96.602501,97.272499,96.930199,89001600
2020-07-23,96.997498,97.077499,92.010002,92.845001,92.518288,197004400
2020-07-24,90.987503,92.970001,89.144997,92.614998,92.289093,185438800
2020-07-27,93.709999,94.904999,93.480003,94.809998,94.476364,121214000
2020-07-28,94.367500,94.550003,93.247498,93.252502,92.924355,103625600
2020-07-29,93.750000,95.230003,93.712502,95.040001,94.705559,90329200
2020-07-30,94.187500,96.297501,93.767502,96.190002,95.851517,158130000
2020-07-31,102.885002,106.415001,100.824997,106.260002,105.886086,374336800
2020-08-03,108.199997,111.637497,107.892502,108.937500,108.554153,308151200
2020-08-04,109.132500,110.790001,108.387497,109.665001,109.279099,173071600
2020-08-05,109.377502,110.392502,108.897499,110.062500,109.675194,121992000
2020-08-06,110.404999,114.412498,109.797501,113.902496,113.501678,202428800
2020-08-07,113.205002,113.675003,110.292503,111.112503,110.921135,198045600
2020-08-10,112.599998,113.775002,110.000000,112.727501,112.533356,212403600
2020-08-11,111.970001,112.482498,109.107498,109.375000,109.186623,187902400
2020-08-12,110.497498,113.275002,110.297501,113.010002,112.815369,165944800
2020-08-13,114.430000,116.042503,113.927498,115.010002,114.811920,210082000
2020-08-14,114.830002,115.000000,113.044998,114.907501,114.709602,165565200
2020-08-17,116.062500,116.087502,113.962502,114.607498,114.410110,119561600
2020-08-18,114.352501,116.000000,114.007500,115.562500,115.363472,105633600
2020-08-19,115.982498,117.162498,115.610001,115.707497,115.508217,145538000
2020-08-20,115.750000,118.392502,115.732498,118.275002,118.071297,126907200
2020-08-21,119.262497,124.867500,119.250000,124.370003,124.155800,338054800
2020-08-24,128.697495,128.785004,123.937500,125.857498,125.640739,345937600
2020-08-25,124.697502,125.180000,123.052498,124.824997,124.610016,211495600
2020-08-26,126.180000,126.992500,125.082497,126.522499,126.304596,163022400
2020-08-27,127.142502,127.485001,123.832497,125.010002,124.794701,155552400
2020-08-28,126.012497,126.442497,124.577499,124.807503,124.592552,187630000
2020-08-31,127.580002,131.000000,126.000000,129.039993,128.817749,225702700
2020-09-01,132.759995,134.800003,130.529999,134.179993,133.948898,152470100
2020-09-02,137.589996,137.979996,127.000000,131.399994,131.173691,200119000
2020-09-03,126.910004,128.839996,120.500000,120.879997,120.671806,257599600
2020-09-04,120.070000,123.699997,110.889999,120.959999,120.751671,332607200
2020-09-08,113.949997,118.989998,112.680000,112.820000,112.625694,231366600
2020-09-09,117.260002,119.139999,115.260002,117.320000,117.117943,176940500
2020-09-10,120.360001,120.500000,112.500000,113.489998,113.294540,182274400
2020-09-11,114.570000,115.230003,110.000000,112.000000,111.807106,180860300
2020-09-14,114.720001,115.930000,112.800003,115.360001,115.161316,140150100
2020-09-15,118.330002,118.830002,113.610001,115.540001,115.341011,184642000
2020-09-16,115.230003,116.000000,112.040001,112.129997,111.936882,154679000
2020-09-17,109.720001,112.199997,108.709999,110.339996,110.149963,178011000
2020-09-18,110.400002,110.879997,106.089996,106.839996,106.655991,287104900
2020-09-21,104.540001,110.190002,103.099998,110.080002,109.890411,195713800
2020-09-22,112.680000,112.860001,109.160004,111.809998,111.617432,183055400
2020-09-23,111.620003,112.110001,106.769997,107.120003,106.935509,150718700
2020-09-24,105.169998,110.250000,105.000000,108.220001,108.033615,167743300
2020-09-25,108.430000,112.440002,107.669998,112.279999,112.086624,149981400
2020-09-28,115.010002,115.320000,112.779999,114.959999,114.762009,137672400
2020-09-29,114.550003,115.309998,113.570000,114.089996,113.893501,99382200
2020-09-30,113.790001,117.260002,113.620003,115.809998,115.610542,142675200
2020-10-01,117.639999,117.720001,115.830002,116.790001,116.588860,116120400
2020-10-02,112.889999,115.370003,112.220001,113.019997,112.825348,144712000
2020-10-05,113.910004,116.650002,113.550003,116.500000,116.299355,106243800
2020-10-06,115.699997,116.120003,112.250000,113.160004,112.965111,161498200
2020-10-07,114.620003,115.550003,114.129997,115.080002,114.881805,96849000
2020-10-08,116.250000,116.400002,114.589996,114.970001,114.771988,83477200
2020-10-09,115.279999,117.000000,114.919998,116.970001,116.768547,100506900
2020-10-12,120.059998,125.180000,119.279999,124.400002,124.185753,240226800
2020-10-13,125.269997,125.389999,119.650002,121.099998,120.891434,262330500
2020-10-14,121.000000,123.029999,119.620003,121.190002,120.981277,151062300
2020-10-15,118.720001,121.199997,118.150002,120.709999,120.502106,112559200
2020-10-16,121.279999,121.550003,118.809998,119.019997,118.815010,115393800
2020-10-19,119.959999,120.419998,115.660004,115.980003,115.780251,120639300
2020-10-20,116.199997,118.980003,115.629997,117.510002,117.307617,124423700
2020-10-21,116.669998,118.709999,116.449997,116.870003,116.668724,89946000
2020-10-22,117.449997,118.040001,114.589996,115.750000,115.550644,101988000
2020-10-23,116.389999,116.550003,114.279999,115.040001,114.841873,82572600
2020-10-26,114.010002,116.550003,112.879997,115.050003,114.851852,111850700
2020-10-27,115.489998,117.279999,114.540001,116.599998,116.399178,92276800
2020-10-28,115.050003,115.430000,111.099998,111.199997,111.008476,143937800
2020-10-29,112.370003,116.930000,112.199997,115.320000,115.121384,146129200
2020-10-30,111.059998,111.989998,107.720001,108.860001,108.672516,190272600
2020-11-02,109.110001,110.680000,107.320000,108.769997,108.582664,122866900
2020-11-03,109.660004,111.489998,108.730003,110.440002,110.249794,107624400
2020-11-04,114.139999,115.589996,112.349998,114.949997,114.752022,138235500
2020-11-05,117.949997,119.620003,116.870003,119.029999,118.824997,126387100
2020-11-06,118.320000,119.199997,116.129997,118.690002,118.690002,114457900
2020-11-09,120.500000,121.989998,116.050003,116.320000,116.320000,154515300
2020-11-10,115.550003,117.589996,114.129997,115.970001,115.970001,138023400
2020-11-11,117.190002,119.629997,116.440002,119.489998,119.489998,112295000
2020-11-12,119.620003,120.529999,118.570000,119.209999,119.209999,103162300
2020-11-13,119.440002,119.669998,117.870003,119.260002,119.260002,81581900
2020-11-16,118.919998,120.989998,118.150002,120.300003,120.300003,91183000
2020-11-17,119.550003,120.669998,118.959999,119.389999,119.389999,74271000
2020-11-18,118.610001,119.820000,118.000000,118.029999,118.029999,76322100
2020-11-19,117.589996,119.059998,116.809998,118.639999,118.639999,74113000
2020-11-20,118.639999,118.769997,117.290001,117.339996,117.339996,73604300
2020-11-23,117.180000,117.620003,113.750000,113.849998,113.849998,127959300
2020-11-24,113.910004,115.849998,112.589996,115.169998,115.169998,113874200
2020-11-25,115.550003,116.750000,115.169998,116.029999,116.029999,76499200
2020-11-27,116.570000,117.489998,116.220001,116.589996,116.589996,46691300
2020-11-30,116.970001,120.970001,116.809998,119.050003,119.050003,169410200
2020-12-01,121.010002,123.470001,120.010002,122.720001,122.720001,128166800
2020-12-02,122.019997,123.370003,120.889999,123.080002,123.080002,89004200
2020-12-03,123.519997,123.779999,122.209999,122.940002,122.940002,78967600
2020-12-04,122.599998,122.860001,121.519997,122.250000,122.250000,78260400
2020-12-07,122.309998,124.570000,122.250000,123.750000,123.750000,86712000
2020-12-08,124.370003,124.980003,123.089996,124.379997,124.379997,82225500
2020-12-09,124.529999,125.949997,121.000000,121.779999,121.779999,115089200
2020-12-10,120.500000,123.870003,120.150002,123.239998,123.239998,81312200
2020-12-11,122.430000,122.760002,120.550003,122.410004,122.410004,86939800
2020-12-14,122.599998,123.349998,121.540001,121.779999,121.779999,79184500
2020-12-15,124.339996,127.900002,124.129997,127.879997,127.879997,157572300
2020-12-16,127.410004,128.369995,126.559998,127.809998,127.809998,98208600
2020-12-17,128.899994,129.580002,128.039993,128.699997,128.699997,94359800
2020-12-18,128.960007,129.100006,126.120003,126.660004,126.660004,192541500
2020-12-21,125.019997,128.309998,123.449997,128.229996,128.229996,121251600
2020-12-22,131.610001,134.410004,129.649994,131.880005,131.880005,168904800
2020-12-23,132.160004,132.429993,130.779999,130.960007,130.960007,88223700
2020-12-24,131.320007,133.460007,131.100006,131.970001,131.970001,54930100
2020-12-28,133.990005,137.339996,133.509995,136.690002,136.690002,124486200
2020-12-29,138.050003,138.789993,134.339996,134.869995,134.869995,121047300
2020-12-30,135.580002,135.990005,133.399994,133.720001,133.720001,96452100