Date,Open,High,Low,Close,Adj Close,Volume
2015-09-02,47.389999,47.770000,47.009998,47.770000,41.054787,2547200
2015-09-03,46.910000,48.680000,46.070000,48.529999,41.707958,2364100
2015-09-04,48.230000,48.500000,47.439999,47.939999,41.200890,2019300
2015-09-08,48.500000,49.410000,48.500000,49.380001,42.438469,2458700
2015-09-09,49.779999,49.779999,48.590000,48.720001,41.871243,2198900
2015-09-10,48.770000,49.509998,48.509998,49.150002,42.240795,1521400
2015-09-11,49.040001,49.400002,48.840000,49.400002,42.455654,1501900
2015-09-14,49.480000,49.540001,49.070000,49.509998,42.550190,1343700
2015-09-15,49.700001,50.470001,49.310001,50.270000,43.203350,2249700
2015-09-16,50.520000,51.630001,50.470001,51.560001,44.312012,2412600
2015-09-17,51.509998,52.259998,51.290001,51.570000,44.320602,2118000
2015-09-18,50.840000,51.720001,50.840000,51.160000,43.968239,2354500
2015-09-21,51.369999,51.630001,51.040001,51.470001,44.234661,1441000
2015-09-22,51.189999,51.209999,50.549999,51.119999,43.933865,1617300
2015-09-23,51.049999,51.430000,50.810001,51.360001,44.140121,1552100
2015-09-24,51.200001,51.389999,50.820000,51.139999,43.951057,2731800
2015-09-25,51.439999,52.369999,51.189999,51.669998,44.406548,1541700
2015-09-28,51.410000,51.759998,50.730000,50.799999,43.658852,1539100
2015-09-29,50.799999,51.259998,50.029999,50.590000,43.478374,1847900
2015-09-30,51.000000,51.220001,50.430000,50.680000,43.555717,1882300
2015-10-01,50.599998,50.889999,49.520000,50.020000,42.988510,1952600
2015-10-02,49.520000,50.619999,49.419998,50.599998,43.486965,1942200
2015-10-05,50.619999,51.369999,50.599998,51.360001,44.140121,2212200
2015-10-06,51.500000,51.500000,50.740002,50.770000,43.633072,1237700
2015-10-07,50.919998,51.169998,50.450001,50.840000,43.693226,1702100
2015-10-08,50.799999,51.619999,50.540001,51.330002,44.114349,1755100
2015-10-09,51.070000,51.630001,50.959999,51.279999,44.340878,1120900
2015-10-12,51.410000,51.430000,50.810001,50.889999,44.003666,1560900
2015-10-13,50.740002,50.930000,50.240002,50.299999,43.493507,1303000
2015-10-14,50.360001,50.470001,49.369999,49.480000,42.784466,1334800
2015-10-15,49.750000,49.900002,48.930000,49.500000,42.801758,1722400
2015-10-16,49.779999,49.939999,49.340000,49.490002,42.793114,1573400
2015-10-19,49.459999,49.650002,49.169998,49.400002,42.715294,2071700
2015-10-20,49.389999,49.560001,49.099998,49.490002,42.793114,2046400
2015-10-21,49.560001,49.950001,49.439999,49.709999,42.983337,2435900
2015-10-22,49.950001,51.770000,49.939999,51.430000,44.470592,3142800
2015-10-23,51.669998,51.680000,51.099998,51.430000,44.470592,1379500
2015-10-26,51.480000,51.759998,51.320000,51.610001,44.626244,1133400
2015-10-27,51.410000,51.630001,50.889999,51.189999,44.263073,1167300
2015-10-28,51.270000,51.380001,50.330002,50.790001,43.917194,1368900
2015-10-29,50.689999,51.369999,50.380001,51.200001,44.271721,1035700
2015-10-30,51.110001,51.450001,50.779999,50.790001,43.917194,1184300
2015-11-02,50.880001,50.990002,50.360001,50.740002,43.873970,1169700
2015-11-03,50.500000,50.750000,49.700001,50.230000,43.432972,1278200
2015-11-04,50.369999,50.549999,50.000000,50.439999,43.614555,1108800
2015-11-05,50.369999,50.439999,49.810001,50.400002,43.579964,1182000
2015-11-06,49.970001,50.060001,48.279999,48.770000,42.170544,2110800
2015-11-09,48.599998,48.820000,48.200001,48.669998,42.084080,1599300
2015-11-10,48.599998,48.939999,48.200001,48.299999,41.764137,1587600
2015-11-11,48.299999,49.240002,48.299999,48.869999,42.257011,1534500
2015-11-12,48.520000,48.849998,48.119999,48.299999,41.764137,1789400
2015-11-13,47.880001,48.470001,47.799999,47.970001,41.478798,1766100
2015-11-16,47.919998,48.700001,47.770000,48.680000,42.092720,1102400
2015-11-17,48.680000,48.750000,47.919998,48.040001,41.539322,1228500
2015-11-18,48.130001,49.070000,47.970001,49.040001,42.404015,1998500
2015-11-19,49.080002,49.669998,48.980000,49.470001,42.775818,2019800
2015-11-20,49.700001,49.720001,48.740002,48.820000,42.213772,1774000
2015-11-23,49.180000,49.930000,49.070000,49.790001,43.052513,2109700
2015-11-24,51.709999,52.480000,50.919998,51.330002,44.384129,3655100
2015-11-25,51.459999,52.779999,51.349998,52.520000,45.413097,2613900
2015-11-27,52.610001,53.310001,52.590000,53.099998,45.914612,1497700
2015-11-30,53.180000,53.349998,52.040001,52.240002,45.170990,3007800
2015-12-01,53.060001,53.900002,52.470001,52.810001,45.663857,3757800
2015-12-02,52.919998,52.980000,52.009998,52.689999,45.560101,2814900
2015-12-03,52.720001,53.750000,52.189999,52.439999,45.343918,3868200
2015-12-04,52.639999,53.480000,52.540001,53.119999,45.931900,3115800
2015-12-07,53.139999,53.410000,52.689999,53.119999,45.931900,2430800
2015-12-08,52.709999,53.560001,52.490002,53.490002,46.251842,2327500
2015-12-09,53.430000,55.080002,52.980000,53.529999,46.286434,2646200
2015-12-10,53.450001,54.660000,53.049999,53.639999,46.381535,2086400
2015-12-11,53.099998,53.310001,52.680000,52.990002,45.819500,1561100
2015-12-14,53.049999,53.369999,52.840000,53.250000,46.044319,2798000
2015-12-15,53.389999,53.709999,52.880001,53.209999,46.009731,1712600
2015-12-16,53.599998,53.939999,53.040001,53.720001,46.450718,1908900
2015-12-17,53.560001,53.799999,52.830002,53.139999,45.949192,1129300
2015-12-18,53.009998,53.029999,52.130001,52.209999,45.145042,2267400
2015-12-21,52.570000,52.740002,52.240002,52.660000,45.534149,1025500
2015-12-22,52.790001,53.189999,52.099998,53.150002,45.957855,1046500
2015-12-23,53.349998,53.630001,53.110001,53.570000,46.321022,829400
2015-12-24,53.529999,53.529999,53.200001,53.320000,46.104839,308500
2015-12-28,52.910000,53.660000,52.900002,53.590000,46.338303,1360900
2015-12-29,53.860001,54.099998,53.619999,53.680000,46.416126,1083000
2015-12-30,53.750000,53.900002,53.090000,53.209999,46.009731,991900
2015-12-31,53.049999,53.180000,52.320000,52.549999,45.439041,936100
2016-01-04,51.930000,52.000000,51.169998,51.660000,44.669476,2192800
2016-01-05,51.840000,52.180000,51.340000,51.849998,44.833763,2777800
2016-01-06,51.419998,52.000000,51.160000,51.759998,44.755943,2657400
2016-01-07,50.880001,51.299999,50.540001,50.820000,44.209629,2843300
2016-01-08,51.189999,51.540001,50.910000,51.110001,44.461906,2579800
2016-01-11,51.209999,51.590000,51.060001,51.400002,44.714188,2252100
2016-01-12,51.869999,53.540001,51.650002,53.480000,46.523632,3474900
2016-01-13,53.419998,55.000000,52.639999,52.790001,45.923389,3918900
2016-01-14,52.849998,53.840000,52.689999,53.490002,46.532333,1850600
2016-01-15,51.950001,53.270000,51.840000,52.990002,46.097370,3607700
2016-01-19,54.040001,54.520000,53.730000,54.330002,47.263065,2701100
2016-01-20,53.720001,54.430000,52.939999,54.099998,47.062988,2581000
2016-01-21,54.110001,54.549999,53.490002,54.090000,47.054287,2415600
2016-01-22,54.450001,54.730000,54.049999,54.650002,47.541439,1959600
2016-01-25,54.709999,55.040001,54.389999,54.610001,47.506645,1993600
2016-01-26,54.619999,55.169998,54.509998,55.150002,47.976406,1617600
2016-01-27,55.180000,55.580002,54.730000,55.000000,47.845913,1630100
2016-01-28,55.330002,56.169998,54.900002,55.730000,48.480957,1295700
2016-01-29,56.020000,56.630001,55.910000,56.410000,49.072506,1881200
2016-02-01,56.400002,57.080002,56.209999,56.860001,49.463985,1938200
2016-02-02,56.500000,56.849998,56.169998,56.310001,48.985519,1617300
2016-02-03,56.410000,56.919998,55.759998,56.290001,48.968117,2151300
2016-02-04,56.180000,56.310001,54.970001,55.340000,48.141689,1870400
2016-02-05,55.439999,55.880001,55.189999,55.840000,48.576653,1910700
2016-02-08,55.750000,56.389999,55.330002,56.230000,48.915924,1873000
2016-02-09,55.750000,57.330002,55.750000,57.209999,49.768448,2572900
2016-02-10,57.560001,58.630001,57.270000,57.889999,50.360001,1720500
2016-02-11,57.070000,57.610001,56.250000,57.330002,49.872845,3216100
2016-02-12,57.540001,58.369999,57.450001,58.240002,50.664474,1658600
2016-02-16,58.689999,59.470001,58.160000,59.439999,51.708385,2028100
2016-02-17,61.259998,61.599998,59.730000,60.900002,52.978474,4338100
2016-02-18,61.250000,61.459999,60.150002,60.959999,53.030670,2288800
2016-02-19,60.820000,61.419998,60.259998,60.939999,53.013279,2063300
2016-02-22,61.650002,61.650002,60.389999,60.750000,52.847992,1584800
2016-02-23,60.779999,61.090000,60.369999,60.900002,52.978474,1151800
2016-02-24,60.290001,60.730000,59.919998,60.529999,52.656597,2007900
2016-02-25,61.450001,62.639999,60.070000,62.619999,54.474747,2386800
2016-02-26,62.619999,63.939999,61.810001,61.980000,53.917999,3246300
2016-02-29,62.000000,62.540001,61.549999,61.750000,53.717911,2920600
2016-03-01,62.200001,62.209999,60.650002,61.110001,53.161156,2996100
2016-03-02,61.110001,61.470001,60.040001,61.459999,53.465641,2468200
2016-03-03,61.299999,61.910000,60.980000,61.869999,53.822304,1909100
2016-03-04,61.889999,62.310001,61.480000,61.950001,53.891899,1531300
2016-03-07,61.639999,62.439999,61.330002,62.049999,53.978893,1541900
2016-03-08,61.880001,62.910000,61.599998,62.509998,54.379063,1501300
2016-03-09,62.549999,63.250000,62.410000,63.250000,55.022804,2191000
2016-03-10,63.279999,63.380001,62.389999,63.090000,54.883614,1832000
2016-03-11,63.470001,64.220001,62.950001,63.990002,55.666553,2165500
2016-03-14,63.660000,63.900002,63.150002,63.509998,55.248978,1914000
2016-03-15,63.130001,64.029999,62.750000,63.660000,55.379475,1780600
2016-03-16,63.669998,64.510002,62.910000,64.250000,55.892719,1591200
2016-03-17,64.150002,64.639999,64.070000,64.370003,55.997124,1637200
2016-03-18,64.370003,64.809998,64.029999,64.339996,55.971016,5187000
2016-03-21,64.300003,64.650002,63.790001,64.309998,55.944923,1495000
2016-03-22,64.269997,64.500000,63.209999,63.299999,55.066303,2221600
2016-03-23,63.389999,63.820000,62.959999,63.430000,55.179390,2699200
2016-03-24,63.150002,63.619999,62.930000,63.169998,54.953205,1745500
2016-03-28,63.169998,63.880001,63.169998,63.380001,55.135895,1194800
2016-03-29,63.430000,64.459999,63.389999,64.169998,55.823139,1621700
2016-03-30,64.309998,64.529999,63.419998,64.160004,55.814430,1323700
2016-03-31,64.050003,64.370003,63.630001,63.790001,55.492561,1202300
2016-04-01,63.400002,65.220001,63.400002,65.160004,56.684353,1971100
2016-04-04,65.150002,65.470001,64.089996,65.470001,56.954044,2020400
2016-04-05,65.410004,65.480003,64.190002,64.400002,56.023216,2785200
2016-04-06,64.459999,64.610001,64.120003,64.599998,56.197197,1940800
2016-04-07,64.000000,64.300003,63.410000,63.860001,55.823063,2127400
2016-04-08,63.919998,64.209999,63.549999,64.209999,56.129017,1703600
2016-04-11,64.459999,64.660004,63.750000,63.889999,55.849293,1033100
2016-04-12,63.990002,64.230003,63.590000,63.980000,55.927963,1070200
2016-04-13,64.000000,64.059998,62.480000,62.810001,54.905212,2132100
2016-04-14,62.549999,62.880001,61.680000,61.759998,53.987354,2396200
2016-04-15,61.849998,62.310001,61.630001,62.020000,54.214630,2382200
2016-04-18,62.009998,62.560001,61.580002,62.340000,54.494358,1589100
2016-04-19,62.480000,62.549999,61.700001,61.820000,54.039814,1603300
2016-04-20,61.910000,62.000000,61.299999,61.400002,53.672665,1612800
2016-04-21,61.259998,61.279999,59.750000,59.830002,52.300255,2386200
2016-04-22,59.810001,60.709999,59.740002,60.639999,53.008308,1581100
2016-04-25,60.389999,61.340000,60.110001,61.040001,53.357971,1218800
2016-04-26,61.000000,61.340000,60.720001,60.990002,53.314259,1126800
2016-04-27,61.139999,61.860001,61.009998,61.639999,53.882450,1230600
2016-04-28,61.200001,61.919998,61.139999,61.490002,53.751339,885200
2016-04-29,61.180000,61.849998,61.060001,61.709999,53.943642,1206000
2016-05-02,61.700001,62.830002,61.650002,62.650002,54.765350,1353900
2016-05-03,62.250000,62.680000,61.849998,62.119999,54.302048,1478100
2016-05-04,61.810001,62.680000,61.599998,62.369999,54.520584,1715500
2016-05-05,62.410000,63.279999,62.360001,63.060001,55.123745,1233500
2016-05-06,63.070000,63.919998,62.810001,63.919998,55.875511,1476100
2016-05-09,64.019997,65.089996,63.910000,64.940002,56.767143,1989600
2016-05-10,65.300003,65.570000,64.949997,65.430000,57.195477,1716700
2016-05-11,65.190002,65.699997,65.099998,65.459999,57.221706,1662500
2016-05-12,65.669998,66.750000,65.470001,66.500000,58.130817,1441900
2016-05-13,66.400002,66.559998,65.699997,66.099998,57.781155,1419100
2016-05-16,66.000000,66.129997,65.660004,65.879997,57.588840,2031900
2016-05-17,65.559998,65.989998,63.730000,63.810001,55.779362,2565600
2016-05-18,63.470001,63.970001,62.279999,63.470001,55.482151,2653400
2016-05-19,63.299999,64.129997,62.919998,63.980000,55.927963,2970400
2016-05-20,61.150002,62.200001,59.509998,59.900002,52.361435,8574900
2016-05-23,60.000000,60.730000,59.759998,59.900002,52.361435,3898300
2016-05-24,60.160000,60.959999,59.980000,60.910000,53.244328,3626500
2016-05-25,60.900002,61.000000,60.310001,60.650002,53.017048,2381400
2016-05-26,60.810001,61.580002,60.650002,61.259998,53.550282,1693200
2016-05-27,61.330002,61.650002,60.869999,61.189999,53.489090,1477700
2016-05-31,61.290001,61.439999,60.220001,60.570000,52.947124,4150300
2016-06-01,60.639999,61.299999,60.580002,61.060001,53.375443,2693700
2016-06-02,61.060001,61.070000,60.259998,60.730000,53.086987,1623600
2016-06-03,60.790001,61.860001,60.680000,61.689999,53.926159,1931200
2016-06-06,61.580002,61.849998,61.080002,61.419998,53.690140,1536000
2016-06-07,61.660000,62.049999,61.470001,61.700001,53.934906,1432400
2016-06-08,61.520000,61.740002,61.230000,61.700001,53.934906,1240400
2016-06-09,61.689999,62.540001,61.459999,62.509998,54.642960,1700700
2016-06-10,62.389999,63.080002,62.320000,62.700001,54.809055,1579800
2016-06-13,62.660000,63.040001,61.849998,62.119999,54.302048,1633700
2016-06-14,62.220001,62.529999,61.750000,62.419998,54.564289,1310500
2016-06-15,62.389999,62.490002,61.639999,61.810001,54.031059,1396400
2016-06-16,61.889999,62.779999,61.639999,62.750000,54.852760,1438100
2016-06-17,62.750000,62.750000,61.869999,62.439999,54.581776,2064300
2016-06-20,62.630001,63.150002,62.389999,62.410000,54.555550,1459400
2016-06-21,62.650002,63.209999,62.490002,62.849998,54.940170,1161900
2016-06-22,63.080002,63.080002,62.230000,62.590000,54.712894,1395800
2016-06-23,62.680000,62.919998,62.270000,62.639999,54.756611,1177000
2016-06-24,61.450001,63.490002,61.049999,62.400002,54.546814,3845400
2016-06-27,62.340000,63.810001,61.880001,63.570000,55.569569,2476200
2016-06-28,63.650002,63.700001,62.090000,62.750000,54.852760,1733300
2016-06-29,63.180000,63.709999,62.029999,62.820000,54.913948,2585900
2016-06-30,62.959999,66.540001,62.849998,66.529999,58.157043,4305700
2016-07-01,66.639999,66.639999,65.959999,66.059998,57.746189,1993800
2016-07-05,66.070000,67.610001,65.989998,67.190002,58.733967,2620000
2016-07-06,67.040001,67.889999,67.040001,67.550003,59.048664,3042100
2016-07-07,67.779999,67.779999,66.660004,66.830002,58.690376,1827200
2016-07-08,66.699997,67.120003,66.010002,67.099998,58.927479,1489500
2016-07-11,67.050003,67.050003,66.320000,66.709999,58.584984,1343900
2016-07-12,66.650002,66.809998,66.199997,66.470001,58.374195,1867400
2016-07-13,66.389999,66.879997,66.070000,66.720001,58.593765,1185000
2016-07-14,66.589996,67.000000,66.379997,66.529999,58.426903,1122300
2016-07-15,66.639999,66.910004,66.330002,66.620003,58.505943,1410600
2016-07-18,66.830002,66.989998,66.290001,66.570000,58.462032,885400
2016-07-19,66.680000,66.680000,66.209999,66.629997,58.514717,1077100
2016-07-20,66.690002,66.739998,63.599998,64.580002,56.714405,3830700
2016-07-21,64.260002,64.489998,63.000000,63.340000,55.625435,3431700
2016-07-22,63.330002,63.639999,62.990002,63.380001,55.660568,1450000
2016-07-25,63.380001,63.770000,63.299999,63.740002,55.976719,1494200
2016-07-26,63.680000,64.040001,62.540001,62.610001,54.984344,1582300
2016-07-27,62.680000,62.700001,61.220001,61.439999,53.956852,1990300
2016-07-28,61.410000,61.680000,61.040001,61.590000,54.088581,1269300
2016-07-29,61.360001,62.439999,61.349998,62.270000,54.685757,1365000
2016-08-01,62.160000,62.299999,61.980000,62.049999,54.492558,1872700
2016-08-02,62.090000,62.220001,61.200001,61.310001,53.842678,1732600
2016-08-03,61.410000,61.490002,60.520000,60.869999,53.456261,1970200
2016-08-04,60.900002,61.410000,60.660000,61.119999,53.675816,2077100
2016-08-05,61.320000,61.560001,61.119999,61.320000,53.851463,1480000
2016-08-08,61.180000,61.490002,60.830002,61.349998,53.877800,1018800
2016-08-09,61.299999,61.540001,61.040001,61.340000,53.869026,1169600
2016-08-10,61.340000,61.639999,61.259998,61.310001,53.842678,1281200
2016-08-11,61.549999,61.549999,60.970001,61.090000,53.649471,1354000
2016-08-12,61.150002,61.410000,60.759998,60.959999,53.535316,1082300
2016-08-15,60.900002,61.029999,60.450001,60.610001,53.227932,1173300
2016-08-16,60.330002,60.639999,59.889999,60.130001,52.806400,1273300
2016-08-17,60.070000,60.500000,59.880001,60.430000,53.069859,1469600
2016-08-18,60.419998,61.119999,60.419998,60.820000,53.412369,1442400
2016-08-19,60.700001,61.049999,60.439999,61.029999,53.596783,1336100
2016-08-22,61.090000,61.340000,60.889999,61.310001,53.842678,870500
2016-08-23,61.220001,61.490002,60.439999,60.450001,53.087429,1405600
2016-08-24,60.520000,60.889999,59.930000,60.730000,53.333313,1496600
2016-08-25,60.639999,61.430000,60.470001,61.130001,53.684601,1401700
2016-08-26,60.980000,61.380001,60.340000,60.480000,53.113773,1212000
2016-08-29,60.590000,61.200001,60.570000,61.119999,53.675816,1110400
2016-08-30,61.009998,61.060001,60.349998,60.730000,53.333313,1419000
2016-08-31,60.799999,60.900002,60.360001,60.720001,53.324532,2213600
2016-09-01,57.669998,58.450001,56.669998,56.910000,49.978584,7931600
2016-09-02,56.700001,58.070000,56.700001,57.730000,50.698708,3420200
2016-09-06,57.680000,58.000000,57.549999,57.700001,50.672359,2145000
2016-09-07,57.689999,57.889999,56.900002,57.110001,50.154221,1965800
2016-09-08,56.900002,57.070000,56.080002,56.160000,49.319927,2189400
2016-09-09,55.720001,55.759998,54.110001,54.950001,48.257309,4382900
2016-09-12,54.540001,56.049999,54.540001,55.990002,49.170639,2440200
2016-09-13,55.799999,56.240002,55.369999,55.439999,48.687630,2110700
2016-09-14,55.470001,55.790001,55.330002,55.490002,48.731537,1784800
2016-09-15,55.310001,55.810001,55.240002,55.779999,48.986206,1476300
2016-09-16,55.580002,55.599998,55.060001,55.380001,48.634933,3821800
2016-09-19,54.990002,55.419998,54.700001,55.310001,48.573460,1701400
2016-09-20,55.459999,55.730000,55.020000,55.020000,48.318779,1386900
2016-09-21,54.959999,55.830002,54.740002,55.700001,48.915958,1848000
2016-09-22,55.860001,56.169998,55.150002,55.389999,48.643719,1598100
2016-09-23,55.209999,55.459999,54.889999,54.889999,48.204609,2563300
2016-09-26,54.740002,54.770000,54.369999,54.580002,47.932373,1707800
2016-09-27,54.900002,55.000000,54.459999,54.610001,47.958714,1463700
2016-09-28,54.599998,55.009998,54.509998,54.930000,48.239735,1547400
2016-09-29,54.930000,55.180000,54.369999,54.380001,47.756729,1180900
2016-09-30,54.680000,54.900002,54.400002,54.700001,48.037754,2026900
2016-10-03,54.389999,54.759998,54.090000,54.590000,47.941151,2280400
2016-10-04,54.529999,54.650002,53.599998,53.650002,47.115643,2648600
2016-10-05,53.650002,53.910000,53.290001,53.740002,47.194679,3163000
2016-10-06,53.740002,54.189999,53.590000,53.900002,47.335186,2149200
2016-10-07,53.580002,53.880001,53.240002,53.869999,47.618053,1987700
2016-10-10,54.000000,54.439999,53.730000,54.150002,48.178577,1872000
2016-10-11,54.009998,54.060001,53.580002,53.849998,47.911655,1688600
2016-10-12,53.910000,54.450001,53.779999,54.349998,48.356522,1241200
2016-10-13,54.130001,55.000000,54.020000,54.860001,48.810287,2101300
2016-10-14,54.860001,55.009998,54.330002,54.330002,48.338737,2073300
2016-10-17,54.279999,54.380001,53.509998,53.680000,47.760410,2017300
2016-10-18,54.099998,55.200001,53.959999,54.410000,48.409912,2846300
2016-10-19,54.509998,54.509998,53.209999,53.529999,47.626953,2585600
2016-10-20,53.480000,53.889999,52.950001,53.189999,47.324448,2223500
2016-10-21,53.080002,53.470001,52.740002,53.310001,47.431206,1101900
2016-10-24,53.400002,53.840000,53.000000,53.130001,47.271061,1050300
2016-10-25,53.139999,53.529999,53.070000,53.439999,47.546879,1888000
2016-10-26,53.529999,53.849998,53.290001,53.660000,47.742619,925500
2016-10-27,53.639999,53.750000,52.950001,53.000000,47.155396,1407800
2016-10-28,53.060001,54.580002,53.060001,54.209999,48.231960,1700200
2016-10-31,54.220001,54.430000,54.040001,54.340000,48.347630,1641100
2016-11-01,54.400002,54.529999,53.230000,53.410000,47.520180,1990600
2016-11-02,53.480000,53.650002,52.840000,52.900002,47.066429,1406800
2016-11-03,52.959999,53.099998,52.639999,52.730000,46.915169,1479600
2016-11-04,52.750000,52.990002,52.590000,52.610001,46.808411,1297300
2016-11-07,52.939999,53.869999,52.770000,53.849998,47.911655,1439400
2016-11-08,53.849998,56.049999,53.830002,55.610001,49.477573,3413100
2016-11-09,54.419998,55.200001,52.930000,54.959999,48.899254,3349700
2016-11-10,54.639999,54.770000,53.119999,53.310001,47.431206,4236900
2016-11-11,53.279999,53.709999,52.730000,53.500000,47.600254,3254500
2016-11-14,53.259998,54.509998,52.970001,54.480000,48.472183,2761800
2016-11-15,54.660000,55.209999,54.660000,54.939999,48.881466,2536200
2016-11-16,54.980000,55.110001,54.279999,54.450001,48.445484,1485700
2016-11-17,54.070000,54.450001,53.990002,54.220001,48.240860,1543600
2016-11-18,54.090000,54.349998,53.619999,54.230000,48.249752,3388500
2016-11-21,54.230000,55.369999,53.840000,55.040001,48.970440,2810500
2016-11-22,57.160000,57.840000,56.250000,57.020000,50.732090,4060600
2016-11-23,56.840000,57.650002,56.599998,56.820000,50.554142,2796300
2016-11-25,57.000000,57.770000,56.959999,57.520000,51.176949,1217400
2016-11-28,57.250000,57.849998,57.099998,57.369999,51.043495,2552700
2016-11-29,57.360001,57.799999,57.250000,57.650002,51.292618,2456500
2016-11-30,57.220001,57.750000,56.820000,56.889999,50.616421,2372900
2016-12-01,56.619999,57.200001,56.080002,57.150002,50.847752,2438700
2016-12-02,57.389999,58.200001,57.160000,57.630001,51.274822,3420400
2016-12-05,57.650002,57.709999,57.090000,57.540001,51.194748,2578100
2016-12-06,57.689999,57.950001,57.430000,57.630001,51.274822,1394200
2016-12-07,57.540001,58.689999,57.540001,58.669998,52.200134,2312900
2016-12-08,58.270000,58.500000,57.849998,58.279999,51.853138,1524900
2016-12-09,58.240002,59.299999,58.090000,59.110001,52.591614,2790500
2016-12-12,59.060001,59.610001,58.790001,59.360001,52.814045,1525300
2016-12-13,59.450001,60.049999,59.389999,59.990002,53.374565,1571800
2016-12-14,59.549999,60.419998,58.869999,59.099998,52.582710,2040400
2016-12-15,58.820000,59.810001,58.689999,59.459999,52.903015,2161200
2016-12-16,59.849998,60.310001,59.279999,59.529999,52.965298,2295500
2016-12-19,59.840000,60.049999,59.520000,59.820000,53.223316,1079700
2016-12-20,59.310001,60.250000,59.310001,60.130001,53.499130,1611700
2016-12-21,59.650002,60.709999,59.580002,60.209999,53.570305,1139000
2016-12-22,60.209999,60.500000,59.889999,60.209999,53.570305,969400
2016-12-23,60.209999,60.320000,59.889999,60.279999,53.632587,690000
2016-12-27,60.250000,60.730000,60.220001,60.490002,53.819439,884500
2016-12-28,60.509998,60.840000,60.299999,60.529999,53.855011,860000
2016-12-29,60.560001,61.020000,60.480000,60.950001,54.228706,940200
2016-12-30,60.930000,61.090000,60.330002,60.470001,53.801640,1204500
2017-01-03,60.599998,60.950001,60.279999,60.639999,53.952892,1185400
2017-01-04,60.730000,61.450001,60.669998,61.060001,54.326572,1257500
2017-01-05,61.020000,61.189999,60.570000,60.930000,54.210907,1488500
2017-01-06,60.810001,61.090000,60.570000,60.700001,54.006271,888500
2017-01-09,60.299999,60.340000,59.540001,59.750000,53.469337,1253400
2017-01-10,60.049999,60.169998,59.730000,60.009998,53.702007,1561400
2017-01-11,59.869999,60.490002,59.430000,60.150002,53.827297,2322600
2017-01-12,60.349998,62.160000,60.259998,61.570000,55.098026,2478300
2017-01-13,61.419998,61.810001,61.049999,61.720001,55.232258,1197100
2017-01-17,62.060001,62.419998,61.689999,62.090000,55.563366,1899300
2017-01-18,62.049999,62.389999,61.900002,62.290001,55.742344,1098900
2017-01-19,62.110001,62.310001,61.889999,62.240002,55.697601,964700
2017-01-20,62.490002,63.259998,62.330002,62.840000,56.234535,1212500
2017-01-23,62.810001,63.279999,62.619999,63.119999,56.485100,1452200
2017-01-24,63.070000,63.459999,62.799999,63.299999,56.646187,1331000
2017-01-25,63.290001,63.500000,62.720001,63.099998,56.467205,1126200
2017-01-26,63.029999,63.160000,62.299999,62.619999,56.037663,1283100
2017-01-27,62.900002,62.980000,62.340000,62.580002,56.001865,1082500
2017-01-30,62.610001,63.000000,62.209999,62.380001,55.822891,1547300
2017-01-31,62.439999,62.900002,61.910000,62.230000,55.688652,2401100
2017-02-01,62.110001,62.779999,62.110001,62.490002,55.921329,1768400
2017-02-02,62.790001,63.540001,62.709999,63.160000,56.520897,1028100
2017-02-03,63.490002,64.040001,63.090000,63.279999,56.628273,1390000
2017-02-06,63.290001,63.490002,62.330002,62.599998,56.019756,1382900
2017-02-07,62.889999,63.470001,62.720001,63.230000,56.583538,1150800
2017-02-08,63.169998,63.759998,63.080002,63.400002,56.735672,1209600
2017-02-09,63.400002,64.230003,63.400002,63.840000,57.129417,1429900
2017-02-10,63.700001,63.790001,63.119999,63.270000,56.619331,1282800
2017-02-13,63.240002,63.529999,63.020000,63.430000,56.762520,1337300
2017-02-14,63.250000,63.439999,62.919998,63.029999,56.404568,1364400
2017-02-15,63.040001,63.619999,62.610001,63.450001,56.780418,1888600
2017-02-16,63.220001,63.869999,61.860001,62.549999,55.975018,3361300
2017-02-17,59.000000,60.490002,57.549999,58.480000,52.332840,6122700
2017-02-21,58.480000,59.049999,58.119999,58.950001,52.753433,4824700
2017-02-22,58.750000,59.610001,58.639999,59.169998,52.950310,2504700
2017-02-23,59.349998,59.570000,58.950001,59.060001,52.851871,1660200
2017-02-24,59.240002,59.689999,59.000000,59.110001,52.896618,1571800
2017-02-27,59.099998,59.250000,58.820000,58.970001,52.771332,1095400
2017-02-28,58.980000,59.480000,58.880001,59.349998,53.111389,2239300
2017-03-01,59.529999,59.889999,59.160000,59.490002,53.236683,1484400
2017-03-02,59.410000,59.910000,59.320000,59.830002,53.540939,1869600
2017-03-03,59.939999,59.939999,59.410000,59.540001,53.281410,1472100
2017-03-06,59.240002,59.580002,59.029999,59.290001,53.057693,1205700
2017-03-07,59.250000,59.560001,59.060001,59.090000,52.878716,1430200
2017-03-08,58.849998,58.900002,58.009998,58.660000,52.493916,2059800
2017-03-09,58.650002,59.160000,58.599998,59.029999,52.825020,969600
2017-03-10,59.360001,59.439999,58.980000,59.189999,52.968201,1228900
2017-03-13,59.160000,59.250000,58.610001,59.049999,52.842922,2644400
2017-03-14,59.070000,59.209999,58.779999,58.950001,52.753433,1133000
2017-03-15,59.040001,59.610001,58.950001,59.360001,53.120335,1284200
2017-03-16,59.200001,59.270000,58.570000,58.830002,52.646053,1475100
2017-03-17,59.080002,59.330002,58.840000,59.200001,52.977150,1714200
2017-03-20,59.220001,59.340000,59.000000,59.000000,52.798180,1246100
2017-03-21,58.029999,58.740002,57.040001,57.090000,51.088947,3438900
2017-03-22,57.230000,57.590000,56.540001,56.910000,50.927876,1701900
2017-03-23,57.410000,58.000000,57.250000,57.599998,51.545341,1797700
2017-03-24,57.580002,57.730000,57.299999,57.439999,51.402153,1420300
2017-03-27,57.450001,57.869999,57.330002,57.490002,51.446899,999000
2017-03-28,57.360001,57.830002,57.240002,57.619999,51.563240,1001700
2017-03-29,57.610001,57.770000,57.250000,57.570000,51.518490,1006100
2017-03-30,57.560001,57.630001,57.049999,57.110001,51.106846,785300
2017-03-31,57.150002,57.889999,56.970001,57.240002,51.223179,1911300
2017-04-03,57.270000,57.549999,56.700001,56.889999,50.909969,2104700
2017-04-04,56.720001,56.970001,56.419998,56.779999,50.811535,1299500
2017-04-05,56.770000,57.369999,56.590000,56.770000,50.802582,1724700
2017-04-06,56.650002,56.750000,56.380001,56.590000,50.641506,1088200
2017-04-07,56.759998,56.939999,56.400002,56.410000,50.480423,2004300
2017-04-10,56.110001,56.709999,56.049999,56.500000,50.876629,1535800
2017-04-11,56.419998,56.639999,56.209999,56.639999,51.002697,1276200
2017-04-12,56.560001,57.150002,56.360001,57.029999,51.353882,2011000
2017-04-13,56.939999,57.130001,56.139999,56.139999,50.552464,1213500
2017-04-17,56.270000,56.639999,56.180000,56.590000,50.957676,1950100
2017-04-18,56.560001,57.439999,56.560001,57.189999,51.497952,1157700
2017-04-19,57.160000,57.410000,56.919998,57.279999,51.579002,1079400
2017-04-20,57.220001,57.619999,56.610001,57.500000,51.777100,1418600
2017-04-21,57.299999,57.660000,57.270000,57.349998,51.642033,1159200
2017-04-24,57.750000,58.200001,57.540001,57.980000,52.209332,1281600
2017-04-25,57.970001,58.040001,57.540001,57.590000,51.858150,1412000
2017-04-26,57.570000,57.630001,57.070000,57.400002,51.687061,1042600
2017-04-27,57.520000,57.570000,57.009998,57.110001,51.425919,723300
2017-04-28,57.000000,57.720001,56.849998,57.540001,51.813129,1523800
2017-05-01,57.630001,57.630001,56.860001,56.860001,51.200798,746500
2017-05-02,57.029999,57.150002,56.689999,56.910000,51.245834,1165400
2017-05-03,57.090000,57.090000,56.480000,56.810001,51.155781,1383800
2017-05-04,56.880001,58.000000,56.779999,57.240002,51.542984,1541500
2017-05-05,57.450001,57.540001,57.090000,57.400002,51.687061,680100
2017-05-08,57.450001,58.230000,57.410000,57.849998,52.092274,1611300
2017-05-09,57.700001,57.860001,57.060001,57.169998,51.479950,1198500
2017-05-10,57.259998,57.540001,57.049999,57.500000,51.777100,1106400
2017-05-11,57.340000,57.660000,57.000000,57.639999,51.903175,931900
2017-05-12,57.549999,57.709999,57.029999,57.220001,51.524979,1312200
2017-05-15,57.189999,57.540001,57.119999,57.490002,51.768093,1499000
2017-05-16,57.549999,57.860001,57.070000,57.110001,51.425919,1425700
2017-05-17,57.110001,57.520000,56.680000,57.410000,51.696064,1680100
2017-05-18,57.279999,57.500000,56.770000,56.939999,51.272842,2581800
2017-05-19,54.709999,56.099998,54.099998,55.779999,50.228294,3140800
2017-05-22,55.779999,57.910000,55.730000,57.490002,51.768093,3207800
2017-05-23,57.580002,58.349998,57.250000,58.119999,52.335396,2860100
2017-05-24,58.160000,58.430000,57.930000,58.380001,52.569519,2204000
2017-05-25,58.450001,58.860001,57.650002,58.830002,52.974739,1858600
2017-05-26,58.919998,59.139999,58.610001,58.959999,53.091789,1509200
2017-05-30,58.660000,58.779999,57.639999,57.880001,52.119289,1510300
2017-05-31,57.950001,57.950001,57.299999,57.650002,51.912174,3337200
2017-06-01,57.750000,57.959999,57.570000,57.959999,52.191322,1820600
2017-06-02,58.160000,58.330002,57.639999,57.730000,51.984219,2040500
2017-06-05,57.529999,57.799999,57.180000,57.480000,51.759094,1975800
2017-06-06,57.450001,57.660000,57.310001,57.570000,51.840137,1917900
2017-06-07,57.450001,57.740002,57.320000,57.349998,51.642033,1388100
2017-06-08,57.349998,57.480000,56.599998,56.660000,51.020706,1236800
2017-06-09,56.709999,56.790001,56.400002,56.540001,50.912647,1303000
2017-06-12,56.490002,57.099998,56.389999,56.889999,51.227818,1305100
2017-06-13,56.910000,57.049999,56.380001,56.970001,51.299854,734100
2017-06-14,57.259998,57.470001,56.860001,56.990002,51.317863,1107700
2017-06-15,56.900002,57.060001,56.590000,56.959999,51.290855,1008000
2017-06-16,56.680000,56.680000,54.900002,55.049999,49.570950,2618200
2017-06-19,55.320000,55.320000,54.490002,54.820000,49.363842,2248900
2017-06-20,54.799999,55.060001,54.470001,54.669998,49.228767,1738400
2017-06-21,54.750000,54.790001,53.950001,54.099998,48.715500,1659200
2017-06-22,54.320000,54.520000,53.900002,53.950001,48.580433,1661900
2017-06-23,53.980000,54.160000,53.520000,53.580002,48.247261,2576800
2017-06-26,53.770000,54.139999,53.590000,53.790001,48.436363,952000
2017-06-27,53.500000,53.720001,52.740002,52.880001,47.616928,1684200
2017-06-28,53.250000,53.490002,52.689999,52.889999,47.625931,1365700
2017-06-29,52.779999,53.320000,51.639999,51.990002,46.815514,2844000
2017-06-30,52.099998,52.650002,52.009998,52.150002,46.959591,1787900
2017-07-03,52.299999,52.650002,52.160000,52.189999,46.995602,1066200
2017-07-05,52.130001,52.490002,51.849998,52.000000,46.824512,2127700
2017-07-06,51.799999,52.240002,51.619999,51.680000,46.536366,2150900
2017-07-07,51.790001,52.090000,51.549999,51.580002,46.446316,1475600
2017-07-10,51.689999,51.770000,50.939999,50.959999,45.888020,1906700
2017-07-11,50.980000,51.279999,50.619999,51.110001,46.341366,2251900
2017-07-12,51.380001,51.869999,51.259998,51.389999,46.595242,1704400
2017-07-13,51.389999,51.689999,51.220001,51.349998,46.558975,1161000
2017-07-14,51.529999,51.790001,51.480000,51.730000,46.903519,1236300
2017-07-17,51.759998,51.900002,51.669998,51.790001,46.957932,1161800
2017-07-18,51.689999,51.849998,50.970001,50.990002,46.232571,2067200
2017-07-19,51.299999,52.790001,51.230000,52.570000,47.665161,2677400
2017-07-20,52.360001,52.389999,51.590000,51.919998,47.075790,1613700
2017-07-21,51.810001,52.020000,51.580002,52.000000,47.148331,1078300
2017-07-24,52.009998,52.189999,51.660000,52.009998,47.157398,1125900
2017-07-25,52.160000,52.639999,52.040001,52.529999,47.628883,1474300
2017-07-26,52.619999,52.730000,52.369999,52.610001,47.701424,1222200
2017-07-27,52.570000,53.070000,52.480000,53.070000,48.118500,987400
2017-07-28,53.000000,53.070000,52.689999,52.849998,47.919022,854900
2017-07-31,52.709999,52.900002,52.400002,52.830002,47.900894,1045200
2017-08-01,52.709999,52.820000,52.220001,52.520000,47.619823,1629600
2017-08-02,52.500000,52.959999,52.070000,52.709999,47.792088,1498200
2017-08-03,52.750000,53.270000,52.619999,53.009998,48.064098,1468100
2017-08-04,52.990002,53.400002,52.990002,53.180000,48.218239,1324300
2017-08-07,53.080002,53.450001,52.990002,53.240002,48.272644,1323000
2017-08-08,53.029999,53.369999,52.810001,53.250000,48.281712,1411100
2017-08-09,53.230000,53.599998,53.080002,53.209999,48.245441,1666700
2017-08-10,53.049999,53.410000,52.880001,53.250000,48.281712,1290200
2017-08-11,53.220001,53.849998,53.160000,53.610001,48.608112,1480500
2017-08-14,53.830002,54.139999,53.630001,53.849998,48.825729,850200
2017-08-15,53.860001,53.970001,53.610001,53.730000,48.716923,608100
2017-08-16,53.730000,54.009998,53.730000,53.990002,48.952663,626800
2017-08-17,53.759998,54.270000,53.650002,53.959999,48.925461,856000
2017-08-18,53.869999,53.950001,53.380001,53.689999,48.680653,1523000
2017-08-21,53.840000,54.070000,53.630001,53.820000,48.798519,1247500
2017-08-22,53.790001,54.049999,53.560001,54.000000,48.961731,1228800
2017-08-23,53.939999,54.369999,53.799999,54.189999,49.134007,1984000
2017-08-24,53.950001,53.959999,52.310001,52.480000,47.583549,2587000
2017-08-25,52.669998,52.709999,51.400002,51.400002,46.604313,3719900
2017-08-28,51.520000,51.590000,50.330002,50.740002,46.005890,3410700
2017-08-29,50.810001,51.130001,50.689999,50.810001,46.069363,2419800
2017-08-30,50.740002,51.000000,50.180000,50.250000,45.561607,4388500
2017-08-31,46.990002,48.380001,46.200001,46.200001,41.889477,8726900
2017-09-01,46.430000,46.540001,45.299999,45.400002,41.164127,5639500
2017-09-05,45.349998,46.680000,45.310001,46.669998,42.315624,4797500
2017-09-06,46.740002,47.549999,46.459999,47.529999,43.095390,3741800
2017-09-07,47.570000,47.930000,46.990002,47.389999,42.968460,3733300
2017-09-08,47.330002,48.279999,47.119999,47.919998,43.448997,2871200
2017-09-11,47.939999,48.389999,47.709999,47.730000,43.276722,2184300
2017-09-12,47.759998,48.119999,47.299999,47.380001,42.959385,2571200
2017-09-13,47.380001,47.919998,47.259998,47.689999,43.240467,1540100
2017-09-14,47.700001,47.880001,47.529999,47.750000,43.294861,1454300
2017-09-15,47.759998,48.740002,47.759998,48.730000,44.183426,3905200
2017-09-18,48.619999,48.730000,48.009998,48.070000,43.585011,2311900
2017-09-19,48.060001,48.180000,47.320000,47.320000,42.904984,2552500
2017-09-20,46.250000,46.840000,45.279999,46.509998,42.170555,4954300
2017-09-21,46.799999,46.799999,45.439999,45.660000,41.399864,3886700
2017-09-22,45.860001,46.000000,45.000000,45.130001,40.919319,3461200
2017-09-25,45.160000,46.810001,45.139999,46.580002,42.234028,2959700
2017-09-26,46.639999,46.950001,46.299999,46.669998,42.315624,1783300
2017-09-27,46.650002,47.070000,46.230000,47.049999,42.660172,2346900
2017-09-28,46.980000,47.299999,46.669998,47.049999,42.660172,1916600
2017-09-29,47.160000,47.590000,46.779999,46.820000,42.451630,2144000
2017-10-02,46.799999,47.150002,46.520000,46.860001,42.487904,2102500
2017-10-03,46.790001,46.860001,46.060001,46.189999,41.880409,2145800
2017-10-04,46.139999,47.040001,45.950001,46.560001,42.215897,1960100
2017-10-05,46.660000,46.880001,46.500000,46.590000,42.243095,1692800
2017-10-06,46.610001,46.730000,46.250000,46.480000,42.143353,1526100
2017-10-09,46.529999,46.529999,45.369999,45.509998,41.263851,2438400
2017-10-10,45.669998,46.340000,45.470001,46.240002,41.925751,2623900
2017-10-11,46.299999,46.509998,45.439999,45.740002,41.472401,2107100
2017-10-12,45.279999,46.130001,45.279999,45.990002,42.020611,1905400
2017-10-13,46.240002,46.410000,45.860001,46.180000,42.194214,1882800
2017-10-16,46.169998,46.840000,45.930000,46.650002,42.623646,1997000
2017-10-17,46.630001,46.740002,45.900002,46.139999,42.157669,2170400
2017-10-18,46.090000,46.250000,45.590000,45.639999,41.700821,2162900
2017-10-19,45.619999,46.029999,45.320000,45.369999,41.454124,2151100
2017-10-20,45.500000,46.209999,45.209999,45.970001,42.002342,2164400
2017-10-23,46.090000,46.500000,45.810001,46.450001,42.440907,2207600
2017-10-24,46.470001,46.529999,46.000000,46.130001,42.148533,2108100
2017-10-25,46.000000,46.349998,45.189999,46.209999,42.221626,2801300
2017-10-26,46.250000,47.590000,46.090000,47.520000,43.418560,3831200
2017-10-27,47.660000,48.250000,47.250000,48.130001,43.975914,4279500
2017-10-30,47.919998,48.099998,46.220001,46.360001,42.358685,5008100
2017-10-31,46.810001,48.000000,46.810001,47.369999,43.281506,3252400
2017-11-01,47.570000,47.790001,46.930000,47.529999,43.427692,1701400
2017-11-02,47.500000,47.529999,46.330002,46.849998,42.806374,1560800
2017-11-03,46.610001,47.080002,46.439999,46.480000,42.468319,1086500
2017-11-06,46.480000,46.509998,45.070000,45.430000,41.508945,2398400
2017-11-07,45.529999,46.299999,45.349998,46.230000,42.239899,1636500
2017-11-08,46.270000,47.270000,46.209999,47.160000,43.089626,1744600
2017-11-09,46.639999,47.040001,45.580002,45.639999,41.700821,3015200
2017-11-10,45.669998,47.500000,45.669998,47.419998,43.327187,2385100
2017-11-13,47.389999,47.840000,47.080002,47.270000,43.190136,1649800
2017-11-14,47.230000,48.180000,47.150002,47.810001,43.683533,1712500
2017-11-15,47.720001,47.889999,46.380001,46.419998,42.413502,2832700
2017-11-16,46.630001,48.439999,46.419998,48.320000,44.149517,2345600
2017-11-17,48.130001,49.759998,48.130001,49.720001,45.428677,4103600
2017-11-20,49.540001,50.480000,49.450001,49.930000,45.620552,6012000
2017-11-21,46.200001,47.209999,45.139999,45.840000,41.883560,12508600
2017-11-22,45.630001,46.799999,45.340000,46.770000,42.733295,3963200
2017-11-24,46.709999,46.830002,45.910000,46.040001,42.066303,1214100
2017-11-27,46.040001,46.880001,46.040001,46.779999,42.742432,1962000
2017-11-28,46.700001,46.950001,45.779999,46.939999,42.888622,2120600
2017-11-29,46.930000,49.279999,46.740002,48.990002,44.761684,2794700
2017-11-30,49.139999,49.650002,47.970001,49.299999,45.044922,3855000
2017-12-01,49.310001,49.689999,48.560001,49.220001,44.971836,2982400
2017-12-04,49.349998,50.360001,49.220001,50.320000,45.976891,3456700
2017-12-05,50.450001,51.070000,49.369999,49.830002,45.529186,2561200
2017-12-06,49.720001,50.270000,49.480000,50.189999,45.858109,2252600
2017-12-07,50.180000,50.270000,49.160000,49.279999,45.026649,2626800
2017-12-08,49.349998,49.430000,48.630001,48.950001,44.725132,1648400
2017-12-11,48.939999,48.950001,48.139999,48.549999,44.359657,1908500
2017-12-12,48.650002,50.020000,48.419998,49.759998,45.465229,4199700
2017-12-13,49.599998,49.689999,48.639999,49.189999,44.944420,2855500
2017-12-14,49.020000,49.290001,48.529999,48.560001,44.368805,3118300
2017-12-15,48.959999,49.740002,48.689999,49.590000,45.309898,3855800
2017-12-18,48.750000,50.660000,48.669998,49.660000,45.373856,5404300
2017-12-19,50.060001,50.200001,48.570000,48.779999,44.569805,4148700
2017-12-20,49.000000,49.099998,47.910000,48.330002,44.158646,4014300
2017-12-21,48.500000,48.900002,47.959999,48.669998,44.469299,2350300
2017-12-22,48.830002,49.000000,48.520000,48.770000,44.560677,1530800
2017-12-26,48.799999,49.220001,48.189999,48.290001,44.122101,2364500
2017-12-27,48.480000,48.869999,48.480000,48.580002,44.387066,1074300
2017-12-28,48.549999,48.619999,48.080002,48.459999,44.277428,1230900
2017-12-29,48.480000,48.900002,48.099998,48.110001,43.957638,1127500
2018-01-02,48.200001,48.419998,47.209999,47.389999,43.299778,2204900
2018-01-03,47.430000,47.529999,46.700001,46.720001,42.687614,2625100
2018-01-04,46.869999,47.290001,46.730000,47.110001,43.043945,2546800
2018-01-05,47.250000,47.529999,46.910000,47.290001,43.208416,1551700
2018-01-08,47.290001,47.669998,47.209999,47.630001,43.519066,1589100
2018-01-09,47.259998,47.529999,47.180000,47.299999,43.537468,2443500
2018-01-10,46.759998,46.980000,45.580002,45.820000,42.175201,2996800
2018-01-11,45.930000,46.130001,45.650002,45.750000,42.110767,1562200
2018-01-12,45.779999,45.980000,45.259998,45.509998,41.889851,2164700
2018-01-16,46.880001,47.090000,46.230000,46.439999,42.745880,3478900
2018-01-17,46.869999,47.610001,46.720001,46.959999,43.224522,2024200
2018-01-18,46.820000,46.830002,46.209999,46.250000,42.570995,1563500
2018-01-19,46.419998,47.389999,46.250000,47.389999,43.620312,2479200
2018-01-22,47.470001,47.959999,47.450001,47.650002,43.859634,3435800
2018-01-23,47.560001,47.750000,47.189999,47.570000,43.785995,1478500
2018-01-24,47.790001,47.810001,46.950001,47.099998,43.353386,4316300
2018-01-25,47.279999,47.599998,46.980000,47.459999,43.684750,1516500
2018-01-26,47.660000,47.820000,47.020000,47.340000,43.574295,1435000
2018-01-29,47.200001,47.430000,46.919998,46.950001,43.215321,1430400
2018-01-30,46.840000,47.200001,46.250000,46.400002,42.709068,2431300
2018-01-31,46.470001,46.910000,46.130001,46.549999,42.847126,1798400
2018-02-01,46.459999,47.130001,46.119999,46.779999,43.058838,1868300
2018-02-02,46.470001,46.470001,44.450001,44.599998,41.052246,3419300
2018-02-05,44.360001,45.259998,44.200001,44.220001,40.702473,3458400
2018-02-06,43.599998,45.349998,43.500000,45.139999,41.549297,3910900
2018-02-07,45.000000,45.799999,44.779999,44.799999,41.236340,1605100
2018-02-08,44.980000,45.720001,44.779999,44.830002,41.263958,2814300
2018-02-09,45.259998,46.080002,44.900002,45.730000,42.092358,3058100
2018-02-12,46.029999,46.700001,45.900002,46.310001,42.626225,3183100
2018-02-13,46.110001,46.869999,45.910000,46.650002,42.939178,2428200
2018-02-14,46.290001,47.520000,46.250000,46.959999,43.224522,3992700
2018-02-15,47.000000,48.099998,46.119999,47.700001,43.905651,3968300
2018-02-16,45.880001,46.680000,45.470001,46.169998,42.497356,7061200
2018-02-20,46.189999,46.509998,45.750000,46.080002,42.414520,3437800
2018-02-21,46.110001,46.400002,42.820000,42.900002,39.487476,7577500
2018-02-22,43.090000,44.439999,43.090000,43.959999,40.463154,4377000
2018-02-23,44.130001,44.310001,43.520000,44.119999,40.610428,2462900
2018-02-26,44.169998,44.740002,43.959999,44.369999,40.840546,2105500
2018-02-27,44.419998,44.820000,43.939999,43.939999,40.444744,2832000
2018-02-28,44.070000,44.150002,43.049999,43.049999,39.625542,4537000
2018-03-01,42.549999,43.209999,41.990002,42.279999,38.916786,5208000
2018-03-02,42.070000,43.020000,41.900002,42.020000,38.677475,5138500
2018-03-05,41.810001,43.630001,41.779999,43.520000,40.058159,5365000
2018-03-06,43.450001,43.939999,43.270000,43.900002,40.407928,3303500
2018-03-07,43.320000,43.580002,42.509998,43.080002,39.653156,3011400
2018-03-08,43.290001,43.660000,43.130001,43.139999,39.708382,2163700
2018-03-09,43.349998,43.610001,43.139999,43.610001,40.140999,1780200
2018-03-12,43.740002,44.160000,43.590000,43.590000,40.122589,2060700
2018-03-13,43.750000,44.049999,43.349998,43.939999,40.444744,1912500
2018-03-14,44.349998,44.639999,44.000000,44.200001,40.684059,4488000
2018-03-15,44.090000,44.450001,43.119999,43.310001,39.864861,3094400
2018-03-16,43.360001,44.200001,43.340000,43.580002,40.113380,5682900
2018-03-19,43.599998,44.470001,43.410000,43.599998,40.131794,3307900
2018-03-20,43.720001,43.820000,42.779999,43.119999,39.689968,2604000
2018-03-21,42.310001,42.330002,40.990002,42.169998,38.815544,4268600
2018-03-22,42.060001,43.070000,41.799999,42.099998,38.751110,2950800
2018-03-23,42.290001,43.200001,42.270000,42.270000,38.907593,2830600
2018-03-26,42.560001,42.599998,41.939999,42.470001,39.091682,2513200
2018-03-27,42.480000,43.110001,42.340000,42.689999,39.294182,2626700
2018-03-28,42.759998,43.849998,42.750000,43.410000,39.956905,2748500
2018-03-29,43.709999,44.090000,43.270000,43.310001,39.864861,2929600
2018-04-02,43.310001,43.330002,42.139999,42.250000,38.889175,1992100
2018-04-03,42.299999,42.549999,41.540001,42.279999,38.916786,2497100
2018-04-04,42.110001,43.660000,42.080002,43.230000,39.791222,2377600
2018-04-05,43.360001,43.799999,42.919998,43.480000,40.021343,2154200
2018-04-06,43.529999,44.209999,43.279999,43.730000,40.251453,3012200
2018-04-09,43.720001,43.820000,42.750000,43.259998,39.818836,2826600
2018-04-10,42.990002,43.200001,42.529999,42.590000,39.521896,1836800
2018-04-11,42.610001,43.130001,42.040001,42.840000,39.753880,1315800
2018-04-12,42.950001,43.049999,42.470001,42.669998,39.596130,1811000
2018-04-13,42.580002,42.610001,41.430000,42.450001,39.391979,2845500
2018-04-16,42.480000,43.299999,42.099998,42.810001,39.726040,1723500
2018-04-17,42.919998,43.110001,42.500000,42.529999,39.466217,2086900
2018-04-18,42.610001,42.619999,41.779999,41.840000,38.825920,3064600
2018-04-19,41.660000,41.730000,40.980000,41.270000,38.296986,3350100
2018-04-20,41.259998,41.639999,39.790001,40.360001,37.452538,3162300
2018-04-23,40.500000,40.990002,40.349998,40.840000,37.897961,2321800
2018-04-24,41.020000,41.279999,40.639999,41.080002,38.120667,2442200
2018-04-25,41.009998,41.959999,40.889999,41.509998,38.519695,1955900
2018-04-26,41.680000,41.820000,41.150002,41.730000,38.723843,1540400
2018-04-27,41.790001,42.270000,41.750000,42.080002,39.048630,2085200
2018-04-30,42.180000,42.279999,40.680000,40.779999,37.842281,2834600
2018-05-01,40.639999,40.950001,40.400002,40.950001,38.000034,1957100
2018-05-02,40.930000,40.970001,39.880001,39.950001,37.072067,2770000
2018-05-03,40.160000,40.520000,39.790001,40.400002,37.489658,2700800
2018-05-04,40.320000,41.270000,40.160000,41.020000,38.064987,1519500
2018-05-07,41.090000,41.240002,40.580002,41.029999,38.074268,1740100
2018-05-08,40.939999,41.320000,40.810001,41.299999,38.324821,2092800
2018-05-09,41.380001,41.610001,40.730000,41.360001,38.380501,2922600
2018-05-10,41.400002,41.700001,40.869999,41.189999,38.222744,2121000
2018-05-11,41.330002,41.799999,40.610001,40.680000,37.749485,4512400
2018-05-14,40.630001,40.779999,39.860001,40.040001,37.155586,3499800
2018-05-15,39.750000,40.049999,39.060001,39.439999,36.598808,4745200
2018-05-16,39.500000,39.980000,39.090000,39.480000,36.635929,3341300
2018-05-17,39.439999,39.660000,38.869999,39.220001,36.394661,4619800
2018-05-18,34.930000,35.389999,34.090000,34.369999,31.894045,30688200
2018-05-21,33.770000,34.680000,33.279999,33.580002,31.160952,14112300
2018-05-22,33.650002,34.830002,33.650002,34.369999,31.894045,9530000
2018-05-23,34.389999,34.650002,34.000000,34.259998,31.791973,4696400
2018-05-24,34.150002,34.790001,34.150002,34.340000,31.866203,5319000
2018-05-25,34.400002,35.200001,34.220001,34.599998,32.107471,4959700
2018-05-29,34.459999,34.669998,33.700001,34.250000,31.782686,5434100
2018-05-30,34.279999,34.830002,33.889999,34.529999,32.042519,6587000
2018-05-31,34.500000,34.500000,33.320000,33.639999,31.216635,6217800
2018-06-01,33.689999,33.840000,33.230000,33.279999,30.882566,3502000
2018-06-04,33.320000,33.490002,33.020000,33.360001,30.956802,4255700
2018-06-05,33.380001,33.459999,32.840000,33.330002,30.928965,3548700
2018-06-06,33.389999,33.410000,32.730000,33.189999,30.799044,5490600
2018-06-07,32.700001,34.110001,32.630001,33.490002,31.077440,6302900
2018-06-08,33.590000,34.180000,33.580002,34.049999,31.597097,4487200
2018-06-11,34.180000,35.070000,34.160000,34.830002,32.320915,5913300
2018-06-12,34.820000,35.259998,34.250000,35.130001,32.599300,6457000
2018-06-13,35.090000,35.610001,34.840000,35.500000,32.942642,8137800
2018-06-14,35.599998,36.639999,35.430000,36.509998,33.879879,10943300
2018-06-15,36.400002,37.259998,36.349998,37.099998,34.427383,10084200
2018-06-18,36.869999,37.270000,36.240002,36.669998,34.028355,8349700
2018-06-19,36.639999,37.180000,36.500000,37.029999,34.362423,6529100
2018-06-20,37.040001,37.220001,36.509998,37.200001,34.520176,4989800
2018-06-21,37.119999,37.860001,37.000000,37.459999,34.761448,5634400
2018-06-22,37.520000,38.639999,37.459999,38.599998,35.819321,6081400
2018-06-25,40.560001,42.880001,40.500000,42.230000,39.187832,28604800
2018-06-26,41.599998,42.299999,41.200001,41.310001,38.334103,9350200
2018-06-27,41.230000,41.250000,39.830002,39.889999,37.016396,7389600
2018-06-28,40.119999,41.070000,40.119999,40.750000,37.814442,4803100
2018-06-29,40.900002,40.900002,40.270000,40.540001,37.619572,5061000
2018-07-02,40.540001,41.000000,40.230000,40.290001,37.387585,5149800
2018-07-03,41.549999,42.130001,40.910000,41.029999,38.074268,5876700
2018-07-05,41.110001,41.520000,40.610001,41.490002,38.501137,3669900
2018-07-06,41.549999,42.180000,41.310001,41.910000,38.890881,4273500
2018-07-09,41.980000,41.990002,41.250000,41.549999,38.556812,3862200
2018-07-10,41.139999,41.560001,41.040001,41.490002,38.501137,2483400
2018-07-11,41.700001,42.540001,41.349998,42.400002,39.345581,4419000
2018-07-12,42.000000,42.240002,41.160000,41.369999,38.709312,2456000
2018-07-13,41.240002,41.450001,41.009998,41.049999,38.409889,2656500
2018-07-16,41.040001,41.070000,40.380001,40.580002,37.970119,2541200
2018-07-17,40.599998,41.430000,40.529999,41.160000,38.512817,2212400
2018-07-18,40.919998,40.930000,39.970001,40.169998,37.586487,3216800
2018-07-19,40.099998,41.080002,39.849998,40.950001,38.316326,3770400
2018-07-20,40.930000,41.049999,40.480000,40.500000,37.895264,3011600
2018-07-23,40.509998,40.980000,40.070000,40.230000,37.642635,2489000
2018-07-24,40.049999,40.459999,39.619999,40.070000,37.492920,2217600
2018-07-25,40.000000,40.320000,39.680000,40.220001,37.633274,3126900
2018-07-26,40.540001,41.360001,40.540001,40.700001,38.082409,2682200
2018-07-27,40.840000,41.410000,40.619999,40.939999,38.306965,3008300
2018-07-30,40.689999,41.070000,40.599998,40.939999,38.306965,2696400
2018-07-31,41.099998,41.349998,40.340000,40.900002,38.269535,3054200
2018-08-01,41.680000,41.990002,41.000000,41.430000,38.765461,7630500
2018-08-02,41.360001,41.869999,41.000000,41.709999,39.027439,6579500
2018-08-03,42.439999,43.980000,42.410000,42.759998,40.009911,16931500
2018-08-06,42.750000,43.259998,42.470001,42.680000,39.935062,7073400
2018-08-07,42.560001,42.700001,41.529999,41.770000,39.083580,6484600
2018-08-08,41.770000,42.389999,41.400002,41.980000,39.280075,5302900
2018-08-09,41.980000,43.080002,41.410000,42.279999,39.560780,6282500
2018-08-10,41.330002,41.849998,41.099998,41.349998,38.690598,4290200
2018-08-13,41.349998,41.549999,40.730000,41.509998,38.840309,3271100
2018-08-14,41.470001,42.070000,41.410000,41.750000,39.064873,1942800
2018-08-15,41.750000,42.430000,41.610001,42.349998,39.626286,2569900
2018-08-16,42.330002,42.810001,41.980000,42.029999,39.326862,2790800
2018-08-17,41.169998,42.240002,41.049999,42.040001,39.336216,3481400
2018-08-20,42.169998,42.549999,41.939999,42.180000,39.467220,2175500
2018-08-21,42.110001,42.340000,41.410000,41.869999,39.177158,2000500
2018-08-22,41.779999,41.779999,41.020000,41.209999,38.559605,2252000
2018-08-23,40.779999,40.910000,40.259998,40.610001,37.998192,4812700
2018-08-24,40.570000,40.930000,40.480000,40.680000,38.063690,1863700
2018-08-27,40.750000,41.020000,40.459999,40.700001,38.082409,2829300
2018-08-28,39.990002,40.299999,39.290001,39.830002,37.268360,4961700
2018-08-29,40.000000,40.200001,39.669998,39.990002,37.418068,4915200
2018-08-30,38.330002,40.139999,38.200001,39.150002,36.632092,7527000
2018-08-31,39.180000,39.810001,38.770000,39.450001,36.912800,4993000
2018-09-04,39.410000,39.889999,39.360001,39.689999,37.137360,3309900
2018-09-05,39.480000,40.450001,39.230000,39.860001,37.296429,4529500
2018-09-06,39.770000,40.220001,39.740002,40.049999,37.474209,2654900
2018-09-07,40.189999,40.450001,39.759998,40.220001,37.633274,3216300
2018-09-10,40.250000,40.930000,40.250000,40.529999,37.923336,2056900
2018-09-11,40.580002,40.759998,40.009998,40.020000,37.446136,2261700
2018-09-12,40.189999,40.380001,39.590000,40.270000,37.680058,3163900
2018-09-13,40.480000,41.209999,40.029999,41.130001,38.484749,2641800
2018-09-14,41.029999,41.330002,40.740002,41.290001,38.634457,1972300
2018-09-17,41.139999,41.189999,40.730000,40.959999,38.325680,1739500
2018-09-18,40.650002,40.650002,39.740002,40.060001,37.483562,2350700
2018-09-19,40.049999,40.270000,39.740002,40.139999,37.558418,1533000
2018-09-20,40.139999,40.540001,39.889999,40.320000,37.726845,2256700
2018-09-21,40.040001,40.459999,39.990002,40.049999,37.474209,3421600
2018-09-24,39.990002,40.520000,39.730000,39.830002,37.268360,1929100
2018-09-25,39.779999,39.980000,39.040001,39.060001,36.547882,2234800
2018-09-26,39.040001,39.430000,38.830002,38.980000,36.473019,3007500
2018-09-27,38.200001,38.430000,36.680000,36.860001,34.489376,6408600
2018-09-28,36.759998,36.759998,35.889999,36.630001,34.274158,6553600
2018-10-01,36.820000,37.220001,35.980000,36.340000,34.002815,4544100
2018-10-02,36.459999,36.880001,36.220001,36.700001,34.339661,5969800
2018-10-03,36.840000,37.180000,36.400002,36.509998,34.161877,2395400
2018-10-04,36.970001,37.250000,36.500000,37.189999,34.798145,4251000
2018-10-05,37.029999,37.380001,36.939999,37.230000,34.835575,7038200
2018-10-08,37.230000,38.590000,37.230000,38.250000,35.789978,3352400
2018-10-09,38.180000,38.320000,37.490002,37.520000,35.106922,2188500
2018-10-10,37.720001,38.490002,37.450001,37.720001,35.294060,3792300
2018-10-11,37.639999,37.750000,36.889999,37.139999,35.076832,3785100
2018-10-12,37.090000,37.259998,36.740002,37.099998,35.039059,3122700
2018-10-15,36.880001,38.169998,36.880001,37.799999,35.700169,2607900
2018-10-16,37.730000,38.720001,37.650002,38.400002,36.266850,2765500
2018-10-17,37.790001,37.799999,35.970001,36.320000,34.302387,6488400
2018-10-18,36.299999,37.340000,36.299999,36.669998,34.632942,5931700
2018-10-19,36.990002,38.169998,36.990002,37.930000,35.822952,3443400
2018-10-22,37.840000,38.320000,37.549999,37.950001,35.841846,2730000
2018-10-23,37.770000,38.220001,37.419998,38.020000,35.907948,2710500
2018-10-24,37.980000,38.849998,37.939999,38.400002,36.266850,3424300
2018-10-25,38.290001,38.380001,37.779999,37.950001,35.841846,3045600
2018-10-26,37.900002,38.080002,36.439999,36.730000,34.689610,2712900
2018-10-29,36.919998,38.189999,36.869999,37.590000,35.501839,3502300
2018-10-30,37.860001,38.310001,37.720001,38.240002,36.115730,3823200
2018-10-31,37.669998,38.060001,36.740002,37.410000,35.331837,2628200
2018-11-01,37.509998,38.200001,37.240002,37.939999,35.832394,2387600
2018-11-02,37.849998,37.849998,36.389999,36.880001,34.831284,3554800
2018-11-05,36.830002,37.820000,36.740002,37.730000,35.634060,2675300
2018-11-06,37.630001,38.450001,37.630001,38.369999,36.238514,2056200
2018-11-07,38.500000,38.549999,37.810001,38.349998,36.219612,1104700
2018-11-08,38.369999,38.470001,38.029999,38.200001,36.077946,1576800
2018-11-09,38.369999,39.389999,38.279999,38.970001,36.805176,2639500
2018-11-12,38.860001,39.790001,38.860001,39.169998,36.994068,2402000
2018-11-13,39.090000,39.709999,38.810001,39.250000,37.069622,1550800
2018-11-14,39.259998,39.599998,38.919998,39.160000,36.984623,1578100
2018-11-15,38.990002,39.139999,38.560001,39.119999,36.946846,1878500
2018-11-16,39.009998,39.250000,38.360001,38.650002,36.502953,2270700
2018-11-19,38.689999,39.750000,38.430000,38.450001,36.314064,3618100
2018-11-20,39.790001,41.580002,39.349998,40.549999,38.297409,6539300
2018-11-21,40.430000,40.549999,39.340000,39.520000,37.324623,2443500
2018-11-23,39.619999,40.689999,39.529999,40.529999,38.278519,1369500
2018-11-26,40.529999,40.529999,38.790001,39.020000,36.852402,5348400
2018-11-27,39.049999,39.529999,38.889999,39.509998,37.315178,2306900
2018-11-28,39.500000,39.700001,39.090000,39.500000,37.305740,2284900
2018-11-29,39.419998,39.849998,39.299999,39.630001,37.428513,2003500
2018-11-30,39.480000,39.520000,38.709999,39.200001,37.022404,3616300
2018-12-03,39.189999,39.230000,38.380001,38.759998,36.606846,2465900
2018-12-04,38.950001,39.520000,38.470001,38.590000,36.446285,2678200
2018-12-06,38.720001,38.799999,37.529999,38.220001,36.096848,1919100
2018-12-07,38.099998,38.099998,37.490002,37.770000,35.671837,1645100
2018-12-10,37.900002,37.900002,36.910000,37.720001,35.624619,1890700
2018-12-11,37.770000,38.950001,37.770000,38.820000,36.663509,2736300
2018-12-12,38.799999,39.369999,38.669998,38.860001,36.701283,2219100
2018-12-13,38.720001,39.580002,38.700001,39.400002,37.211292,1932000
2018-12-14,39.250000,39.509998,38.959999,39.160000,36.984623,1465500
2018-12-17,39.099998,39.590000,38.570000,38.830002,36.672955,2821400
2018-12-18,38.869999,39.380001,38.299999,38.490002,36.351845,2305000
2018-12-19,38.880001,39.430000,38.459999,38.650002,36.502953,2701700
2018-12-20,38.430000,38.580002,37.070000,37.669998,35.577393,3648300
2018-12-21,37.709999,38.230000,35.750000,35.750000,33.764053,7220600
2018-12-24,35.689999,35.759998,33.119999,33.419998,31.563488,3771000
2018-12-26,33.610001,34.310001,32.209999,34.250000,32.347374,4509400
2018-12-27,34.139999,34.139999,32.389999,33.500000,31.639042,3881100
2018-12-28,33.599998,34.180000,33.250000,33.439999,31.582371,2781100
2018-12-31,33.459999,33.549999,32.549999,32.990002,31.157377,4052500
2019-01-02,32.759998,32.880001,32.029999,32.259998,30.467926,3518900
2019-01-03,32.220001,33.080002,32.090000,32.660000,30.845703,3312900
2019-01-04,32.619999,33.110001,32.380001,32.840000,31.015707,2520400
2019-01-07,32.730000,33.900002,32.430000,33.689999,31.818483,3543600
2019-01-08,33.340000,33.750000,33.080002,33.590000,32.057079,2296900
2019-01-09,33.580002,34.490002,33.419998,34.180000,32.620152,3916700
2019-01-10,33.959999,34.590000,33.750000,34.480000,32.906464,3034400
2019-01-11,34.570000,35.130001,34.279999,35.040001,33.440907,2341200
2019-01-14,34.849998,35.290001,34.650002,35.040001,33.440907,2298200
2019-01-15,34.939999,35.599998,34.799999,35.529999,33.908543,3292900
2019-01-16,35.360001,35.759998,35.160000,35.279999,33.669956,3766200
2019-01-17,35.310001,35.950001,35.139999,35.779999,34.147133,3095600
2019-01-18,35.650002,35.810001,35.320000,35.490002,33.870373,2292300
2019-01-22,35.299999,35.410000,34.700001,35.389999,33.774933,2959700
2019-01-23,35.450001,35.599998,34.830002,35.380001,33.765388,2507400
2019-01-24,34.810001,35.169998,34.259998,34.720001,33.135509,2253000
2019-01-25,34.860001,35.150002,34.189999,34.240002,32.677414,2548600
2019-01-28,34.169998,34.700001,34.090000,34.610001,33.030529,2196700
2019-01-29,34.599998,34.799999,34.259998,34.490002,32.916004,1737300
2019-01-30,34.480000,35.110001,34.279999,34.889999,33.297752,2202300
2019-01-31,34.919998,35.470001,34.759998,35.430000,33.813110,2984600
2019-02-01,35.560001,35.560001,34.889999,35.009998,33.412273,2334900
2019-02-04,35.020000,35.290001,34.730000,35.009998,33.412273,2310000
2019-02-05,35.009998,35.299999,34.650002,34.959999,33.364555,2563500
2019-02-06,35.000000,35.160000,34.169998,34.189999,32.629696,2612700
2019-02-07,33.680000,34.380001,33.450001,34.200001,32.639240,3213000
2019-02-08,34.060001,34.400002,34.060001,34.290001,32.725136,1660500
2019-02-11,34.349998,34.650002,33.849998,34.160000,32.601063,2357000
2019-02-12,34.220001,34.869999,34.080002,34.560001,32.982815,1733000
2019-02-13,34.610001,34.810001,34.470001,34.660000,33.078247,1619100
2019-02-14,34.500000,34.660000,34.200001,34.450001,32.877831,1900700
2019-02-15,34.730000,35.110001,34.660000,34.790001,33.202312,2533900
2019-02-19,34.830002,35.320000,34.630001,35.009998,33.412273,1893200
2019-02-20,34.980000,35.500000,34.860001,35.180000,33.574516,2615600
2019-02-21,35.160000,35.560001,34.919998,35.439999,33.822647,2282600
2019-02-22,33.770000,34.029999,32.259998,32.830002,31.331768,7744500
2019-02-25,32.959999,33.090000,32.169998,32.259998,30.787775,4093000
2019-02-26,32.849998,33.349998,32.669998,32.910000,31.408115,6314300
2019-02-27,34.049999,36.490002,33.160000,36.209999,34.557510,11371400
2019-02-28,36.209999,36.430000,35.230000,36.020000,34.376183,5971900
2019-03-01,36.000000,36.500000,35.580002,36.349998,34.691120,4167600
2019-03-04,36.380001,36.500000,35.380001,36.000000,34.357098,2851200
2019-03-05,36.000000,36.200001,35.730000,36.099998,34.452530,2331000
2019-03-06,36.099998,36.240002,35.849998,36.139999,34.490704,1875300
2019-03-07,36.160000,36.290001,35.730000,35.919998,34.280743,1711600
2019-03-08,35.980000,36.049999,35.599998,36.020000,34.376183,1754000
2019-03-11,35.930000,36.090000,35.549999,35.900002,34.261662,2141800
2019-03-12,35.919998,35.939999,35.029999,35.049999,33.450447,2387200
2019-03-13,35.099998,35.570000,35.029999,35.270000,33.660408,1879000
2019-03-14,35.369999,35.799999,35.279999,35.639999,34.013527,1939900
2019-03-15,35.639999,36.160000,35.590000,36.009998,34.366638,3569800
2019-03-18,36.060001,36.669998,36.040001,36.560001,34.891544,2055900
2019-03-19,36.520000,36.730000,36.150002,36.299999,34.643402,1587600
2019-03-20,36.389999,36.709999,36.279999,36.320000,34.662491,2046900
2019-03-21,36.520000,37.930000,36.189999,37.860001,36.132214,2709500
2019-03-22,37.740002,38.369999,37.709999,38.240002,36.494869,2796700
2019-03-25,38.200001,38.340000,37.869999,38.279999,36.533047,2059600
2019-03-26,38.389999,38.840000,38.220001,38.520000,36.762096,1791000
2019-03-27,38.369999,38.549999,37.740002,37.950001,36.218109,1863300
2019-03-28,38.020000,38.529999,37.930000,38.299999,36.552132,1194400
2019-03-29,38.330002,38.450001,37.770000,38.130001,36.389893,1931700
2019-04-01,38.040001,38.090000,37.520000,37.849998,36.122665,2194200
2019-04-02,37.910000,38.080002,37.490002,37.619999,35.903164,1157900
2019-04-03,37.619999,37.669998,37.180000,37.250000,35.550045,1705200
2019-04-04,37.360001,37.549999,37.270000,37.450001,35.740925,1174500
2019-04-05,37.520000,38.290001,37.520000,38.259998,36.513954,1883800
2019-04-08,38.189999,38.790001,38.119999,38.529999,36.771629,2522900
2019-04-09,38.459999,39.810001,38.459999,39.490002,37.687828,5173300
2019-04-10,39.189999,39.570000,38.910000,39.130001,37.678196,2936200
2019-04-11,39.259998,39.869999,39.189999,39.660000,38.188530,2410200
2019-04-12,39.540001,39.959999,39.470001,39.810001,38.332970,2268400
2019-04-15,39.540001,40.220001,39.540001,39.840000,38.361855,2111800
2019-04-16,39.840000,39.980000,39.380001,39.430000,37.967064,1557700
2019-04-17,39.590000,39.700001,39.080002,39.130001,37.678196,1542900
2019-04-18,39.209999,39.599998,39.099998,39.389999,37.928551,1573100
2019-04-22,39.419998,39.580002,39.160000,39.320000,37.861149,1416900
2019-04-23,39.270000,39.500000,38.779999,38.900002,37.456730,1627600
2019-04-24,39.040001,39.490002,38.750000,39.000000,37.553020,1679500
2019-04-25,38.869999,38.869999,38.119999,38.180000,36.763447,2273900
2019-04-26,38.240002,38.660000,38.090000,38.639999,37.206379,1568100
2019-04-29,38.630001,38.730000,38.240002,38.340000,36.917507,1574500
2019-04-30,38.360001,38.720001,38.139999,38.689999,37.254524,1533700
2019-05-01,38.740002,38.779999,38.110001,38.320000,36.898247,1622900
2019-05-02,37.930000,38.020000,37.590000,37.910000,36.503464,1464900
2019-05-03,37.919998,38.330002,37.650002,38.270000,36.850105,1134500
2019-05-06,38.189999,38.419998,37.900002,38.209999,36.792332,1600600
2019-05-07,38.119999,38.310001,37.619999,38.230000,36.811592,1339400
2019-05-08,38.290001,38.860001,38.040001,38.590000,37.158234,1369300
2019-05-09,38.380001,38.990002,38.270000,38.959999,37.514503,1113000
2019-05-10,38.810001,38.990002,38.160000,38.740002,37.302666,1271600
2019-05-13,38.610001,39.160000,38.529999,38.720001,37.283409,2179200
2019-05-14,38.720001,38.849998,38.279999,38.669998,37.235264,1109100
2019-05-15,38.660000,39.090000,38.389999,38.980000,37.533760,950600
2019-05-16,39.110001,39.439999,38.860001,38.930000,37.485615,1588400
2019-05-17,38.770000,39.389999,38.750000,39.130001,37.678196,1301000
2019-05-20,39.130001,39.259998,38.689999,38.750000,37.312298,2019800
2019-05-21,38.919998,39.009998,38.220001,38.419998,36.994537,2017800
2019-05-22,38.240002,38.240002,37.770000,37.860001,36.455318,1913400
2019-05-23,37.720001,38.209999,37.549999,38.110001,36.696041,2151800
2019-05-24,38.189999,38.189999,37.509998,37.529999,36.137566,1156900
2019-05-28,37.480000,37.759998,36.639999,36.779999,35.415386,3153000
2019-05-29,36.410000,36.709999,36.020000,36.220001,34.876163,2281000
2019-05-30,36.270000,36.610001,35.750000,35.799999,34.471745,1859500
2019-05-31,35.680000,36.439999,35.270000,36.310001,34.962822,3185100
2019-06-03,36.220001,37.419998,36.220001,37.369999,35.983498,3450100
2019-06-04,37.419998,38.680000,37.419998,38.110001,36.696041,5354500
2019-06-05,40.310001,42.000000,39.900002,41.930000,40.374310,8902400
2019-06-06,41.730000,43.220001,41.660000,43.009998,41.414238,5299500
2019-06-07,43.189999,43.660000,42.669998,43.080002,41.481644,3613200
2019-06-10,43.080002,43.110001,41.580002,42.009998,40.451340,3260300
2019-06-11,41.950001,42.540001,41.720001,42.529999,40.952049,2300800
2019-06-12,42.680000,43.060001,42.270000,42.430000,40.855759,2611900
2019-06-13,42.419998,42.720001,42.119999,42.639999,41.057968,2331000
2019-06-14,42.740002,42.740002,42.150002,42.259998,40.692070,1823200
2019-06-17,42.220001,42.220001,40.889999,41.369999,39.835087,2905200
2019-06-18,41.520000,41.639999,40.610001,40.860001,39.344013,2396500
2019-06-19,40.759998,41.380001,40.700001,41.259998,39.729168,2163500
2019-06-20,41.279999,41.459999,40.599998,41.029999,39.507702,1820200
2019-06-21,41.060001,41.259998,40.599998,40.689999,39.180317,4017000
2019-06-24,40.889999,41.090000,40.419998,40.529999,39.026253,3297900
2019-06-25,40.500000,41.130001,40.500000,41.040001,39.517330,2922100
2019-06-26,40.500000,40.919998,40.049999,40.459999,38.958851,3931800
2019-06-27,40.070000,40.130001,39.240002,39.750000,38.275196,2590800
2019-06-28,39.880001,40.259998,39.770000,40.070000,38.583321,3221400
2019-07-01,40.439999,40.580002,39.779999,40.119999,38.631462,1865500
2019-07-02,40.270000,40.680000,39.990002,40.639999,39.132172,1984700
2019-07-03,40.849998,41.779999,40.810001,41.669998,40.123959,1625400
2019-07-05,41.470001,41.660000,40.810001,41.570000,40.027668,1615000
2019-07-08,41.580002,41.650002,41.290001,41.500000,39.960266,1275100
2019-07-09,41.570000,41.610001,41.180000,41.459999,39.921753,1586800
2019-07-10,41.500000,41.669998,41.320000,41.400002,39.863979,2645400
2019-07-11,41.230000,41.230000,40.389999,40.869999,39.689171,1284200
2019-07-12,40.910000,41.049999,40.759998,40.919998,39.737732,1056600
2019-07-15,40.950001,41.270000,40.709999,41.119999,39.931950,1227500
2019-07-16,41.169998,41.410000,41.090000,41.290001,40.097038,1550600
2019-07-17,41.380001,41.490002,41.080002,41.349998,40.155304,1022800
2019-07-18,41.529999,41.770000,41.270000,41.680000,40.475773,1101500
2019-07-19,41.650002,41.799999,41.230000,41.270000,40.077618,1388600
2019-07-22,41.279999,41.410000,40.950001,41.139999,39.951374,1374800
2019-07-23,41.290001,41.639999,41.060001,41.470001,40.271835,1427200
2019-07-24,41.330002,41.330002,40.380001,40.520000,39.349289,1517000
2019-07-25,40.330002,40.660000,40.029999,40.400002,39.232758,1483200
2019-07-26,40.580002,41.070000,40.180000,40.959999,39.776577,1224600
2019-07-29,41.020000,41.419998,40.810001,41.340000,40.145599,1384800
2019-07-30,41.369999,41.790001,41.169998,41.660000,40.456348,1749500
2019-07-31,41.650002,41.750000,40.820000,41.340000,40.145599,1532200
2019-08-01,41.529999,42.470001,41.529999,42.110001,40.893349,2265900
2019-08-02,42.250000,42.720001,41.860001,42.340000,41.116707,1957700
2019-08-05,42.099998,42.290001,40.820000,41.209999,40.019352,1621700
2019-08-06,41.180000,41.430000,40.689999,41.259998,40.067905,1421600
2019-08-07,41.169998,41.730000,40.610001,41.570000,40.368950,2088000
2019-08-08,41.209999,42.130001,41.150002,42.029999,40.815659,1692300
2019-08-09,42.150002,42.700001,41.650002,41.790001,40.582596,1252300
2019-08-12,41.750000,42.299999,41.619999,42.110001,40.893349,1290100
2019-08-13,42.060001,42.570000,41.790001,42.259998,41.039017,1526000
2019-08-14,42.230000,42.240002,41.380001,41.459999,40.262131,1626000
2019-08-15,41.470001,42.349998,41.259998,42.160000,40.941906,1266200
2019-08-16,42.410000,42.720001,42.189999,42.639999,41.408035,935800
2019-08-19,42.660000,43.369999,42.470001,43.189999,41.942142,2145700
2019-08-20,43.430000,43.430000,42.810001,43.080002,41.835323,2634000
2019-08-21,43.290001,43.759998,42.869999,43.270000,42.019833,4363900
2019-08-22,43.270000,43.840000,43.270000,43.680000,42.417988,1120300
2019-08-23,43.680000,43.700001,42.400002,42.680000,41.446880,1531200
2019-08-26,42.830002,43.110001,42.410000,42.660000,41.427456,1581500
2019-08-27,42.599998,42.660000,41.669998,42.049999,40.835083,1829100
2019-08-28,41.980000,42.080002,41.560001,41.970001,40.757397,1641800
2019-08-29,42.230000,43.520000,41.889999,43.310001,42.058678,4164400
2019-08-30,44.919998,48.029999,44.750000,45.000000,43.699852,11450600
2019-09-03,44.810001,45.500000,44.139999,45.430000,44.117428,3118200
2019-09-04,45.700001,46.200001,45.049999,45.070000,43.767830,2396600
2019-09-05,45.130001,45.130001,44.270000,44.619999,43.330830,2129300
2019-09-06,44.779999,45.200001,44.529999,44.980000,43.680428,1851600
2019-09-09,45.070000,45.080002,44.110001,44.590000,43.301697,2620300
2019-09-10,44.430000,45.939999,44.299999,45.889999,44.564137,3165200
2019-09-11,45.889999,46.660000,45.639999,46.660000,45.311886,3144400
2019-09-12,46.900002,47.459999,46.889999,47.150002,45.787735,4153800
2019-09-13,46.889999,47.349998,46.009998,46.279999,44.942863,4608600
2019-09-16,46.070000,46.779999,45.820000,46.740002,45.389576,1932200
2019-09-17,46.570000,47.119999,46.439999,46.689999,45.341022,2841700
2019-09-18,46.709999,46.939999,46.119999,46.580002,45.234200,2606700
2019-09-19,46.590000,46.730000,46.180000,46.610001,45.263336,1859200
2019-09-20,46.490002,47.250000,46.490002,46.759998,45.408997,7062000
2019-09-23,46.910000,47.040001,46.660000,46.660000,45.311886,1421800
2019-09-24,46.849998,46.939999,46.130001,46.150002,44.816628,1481600
2019-09-25,46.259998,46.889999,46.230000,46.560001,45.214779,2179800
2019-09-26,46.910000,46.939999,46.419998,46.700001,45.350735,1334800
2019-09-27,46.730000,46.980000,46.410000,46.869999,45.515820,1167400
2019-09-30,46.849998,47.270000,46.790001,46.919998,45.564373,1630700
2019-10-01,47.000000,47.200001,46.660000,46.820000,45.467262,1750600
2019-10-02,46.639999,46.799999,46.119999,46.160000,44.826336,1937700
2019-10-03,46.290001,46.939999,45.950001,46.770000,45.418709,1593100
2019-10-04,46.939999,47.419998,46.779999,47.340000,45.972240,1573000
2019-10-07,47.060001,47.380001,46.799999,47.000000,45.642067,909700
2019-10-08,47.009998,47.220001,46.660000,46.770000,45.418709,1609300
2019-10-09,46.590000,46.840000,46.380001,46.830002,45.819870,995000
2019-10-10,46.590000,47.380001,46.529999,47.320000,46.299297,2402300
2019-10-11,47.320000,47.470001,46.820000,46.869999,45.859001,1954200
2019-10-14,46.880001,47.020000,46.549999,46.830002,45.819870,2255400
2019-10-15,46.830002,46.830002,45.770000,46.610001,45.604614,1592300
2019-10-16,46.610001,47.200001,46.529999,47.169998,46.152531,1498300
2019-10-17,47.500000,48.380001,47.349998,47.959999,46.925491,2886800
2019-10-18,47.900002,48.230000,47.540001,47.560001,46.534122,2235300
2019-10-21,47.560001,48.200001,47.560001,47.889999,46.857002,1846600
2019-10-22,48.000000,48.000000,47.450001,47.669998,46.641747,2143700
2019-10-23,47.709999,48.070000,47.450001,47.799999,46.768948,1784300
2019-10-24,47.630001,47.740002,46.730000,47.080002,46.064476,1854900
2019-10-25,47.180000,47.180000,46.270000,46.459999,45.457844,1544600
2019-10-28,46.410000,46.570000,46.070000,46.560001,45.555695,1588900
2019-10-29,46.759998,47.020000,46.349998,46.490002,45.487202,1973700
2019-10-30,46.630001,46.810001,46.029999,46.270000,45.271946,1098600
2019-10-31,46.349998,46.779999,46.009998,46.310001,45.311085,1637000
2019-11-01,46.270000,46.860001,46.189999,46.540001,45.536121,1254000
2019-11-04,46.439999,46.619999,46.070000,46.340000,45.340439,1212700
2019-11-05,46.270000,46.799999,46.250000,46.490002,45.487202,1420400
2019-11-06,46.590000,47.060001,46.529999,46.599998,45.594826,1381100
2019-11-07,46.959999,47.130001,46.180000,46.419998,45.418709,2025600
2019-11-08,46.380001,46.400002,45.910000,46.250000,45.252377,1257900
2019-11-11,46.240002,46.250000,45.849998,46.070000,45.076260,972800
2019-11-12,46.189999,46.419998,46.099998,46.380001,45.379574,1251900
2019-11-13,46.509998,47.410000,46.270000,47.369999,46.348217,1740200
2019-11-14,47.459999,47.560001,46.889999,47.070000,46.054691,2096300
2019-11-15,46.930000,47.360001,46.540001,47.279999,46.260159,1349600
2019-11-18,47.160000,48.119999,47.070000,48.040001,47.003765,1889900
2019-11-19,48.000000,48.209999,47.880001,48.160000,47.121178,1112100
2019-11-20,48.230000,48.389999,47.910000,48.279999,47.238586,1208300
2019-11-21,48.029999,48.200001,46.840000,46.840000,45.829651,2533000
2019-11-22,46.860001,47.080002,46.099998,46.830002,45.819870,1924800
2019-11-25,46.970001,46.970001,46.360001,46.799999,45.790516,1392000
2019-11-26,46.910000,47.119999,46.509998,47.099998,46.084042,2837000
2019-11-27,47.270000,47.709999,46.950001,47.060001,46.044907,1742000
2019-11-29,46.980000,47.009998,46.410000,46.570000,45.565472,1140200
2019-12-02,46.470001,47.160000,46.150002,47.139999,46.123180,2485500
2019-12-03,46.959999,47.849998,46.830002,47.580002,46.553692,4855700
2019-12-04,47.490002,48.889999,47.490002,48.470001,47.424492,5655700
2019-12-05,48.509998,48.930000,47.580002,47.630001,46.602608,4524600
2019-12-06,47.830002,48.310001,47.619999,47.750000,46.720024,2378200
2019-12-09,47.750000,48.320000,47.700001,48.240002,47.199451,2243300
2019-12-10,48.119999,48.799999,47.950001,48.389999,47.346214,2179600
2019-12-11,48.419998,48.459999,47.910000,47.980000,46.945061,1994300
2019-12-12,47.900002,48.119999,47.590000,47.709999,46.680882,1466900
2019-12-13,47.590000,48.150002,47.570000,47.860001,46.827652,1313200
2019-12-16,47.950001,48.009998,47.590000,47.959999,46.925491,1364800
2019-12-17,47.849998,48.169998,47.650002,47.759998,46.729805,1504000
2019-12-18,48.150002,48.310001,48.029999,48.220001,47.179886,1703300
2019-12-19,48.490002,48.759998,48.060001,48.220001,47.179886,2323800
2019-12-20,48.410000,49.259998,48.220001,49.169998,48.109390,6268000
2019-12-23,49.380001,49.439999,48.919998,49.110001,48.050690,1127900
2019-12-24,49.189999,49.400002,49.029999,49.230000,48.168098,420600
2019-12-26,49.240002,49.349998,48.910000,49.020000,47.962627,1932100
2019-12-27,49.119999,49.490002,49.000000,49.459999,48.393135,831700
2019-12-30,49.310001,49.540001,49.080002,49.250000,48.187668,1285400
2019-12-31,49.250000,49.430000,48.869999,49.419998,48.354000,1469300
2020-01-02,49.450001,49.560001,48.360001,48.490002,47.444061,1730300
2020-01-03,48.459999,48.619999,48.310001,48.430000,47.385353,1658300
2020-01-06,48.459999,48.549999,47.959999,48.509998,47.463627,4328900
2020-01-07,48.169998,48.509998,48.049999,48.189999,47.493195,1896600
2020-01-08,48.279999,48.279999,47.189999,47.349998,46.665340,2245600
2020-01-09,47.330002,47.680000,46.840000,47.619999,46.931438,2028800
2020-01-10,47.549999,47.990002,47.380001,47.730000,47.039845,1338700
2020-01-13,47.730000,48.029999,47.480000,47.720001,47.029995,1513900
2020-01-14,47.740002,47.790001,47.450001,47.540001,46.852596,2051700
2020-01-15,47.529999,47.970001,47.509998,47.779999,47.089123,2626700
2020-01-16,47.840000,48.099998,47.709999,48.090000,47.394642,1544900
2020-01-17,48.070000,48.320000,47.970001,48.020000,47.325657,2153900
2020-01-21,48.020000,48.689999,47.889999,48.560001,47.857849,2364500
2020-01-22,48.560001,48.830002,48.430000,48.570000,47.867699,1619000
2020-01-23,48.439999,49.200001,48.200001,48.959999,48.252064,4269800
2020-01-24,49.110001,49.450001,48.480000,48.790001,48.084518,2065900
2020-01-27,48.470001,49.160000,48.439999,48.770000,48.064808,1858400
2020-01-28,48.759998,49.180000,48.700001,48.880001,48.173222,1325200
2020-01-29,48.869999,48.869999,48.270000,48.340000,47.641029,1286100
2020-01-30,48.410000,49.040001,48.279999,49.029999,48.321049,1632900
2020-01-31,48.930000,49.259998,48.340000,48.389999,47.690300,1997900
2020-02-03,48.610001,48.970001,48.459999,48.869999,48.163361,1137300
2020-02-04,49.099998,49.299999,48.599998,48.660000,47.956398,1214900
2020-02-05,48.730000,49.080002,48.639999,49.000000,48.291485,1482700
2020-02-06,48.619999,48.770000,47.779999,48.160000,47.463631,1796700
2020-02-07,48.259998,49.000000,47.970001,48.880001,48.173222,1612400
2020-02-10,48.990002,49.070000,48.520000,48.700001,47.995823,1039400
2020-02-11,48.709999,49.060001,48.660000,48.730000,48.025387,1206200
2020-02-12,48.639999,48.680000,48.049999,48.180000,47.483341,1007100
2020-02-13,48.099998,48.369999,47.820000,48.360001,47.660736,1342700
2020-02-14,48.439999,48.820000,48.270000,48.639999,47.936687,1329200
2020-02-18,48.340000,48.939999,48.020000,48.200001,47.503052,2600800
2020-02-19,48.150002,48.299999,47.490002,47.790001,47.098980,1840000
2020-02-20,47.720001,47.820000,47.340000,47.740002,47.049702,1265500
2020-02-21,47.730000,48.270000,47.730000,47.959999,47.266521,983600
2020-02-24,47.540001,48.220001,47.490002,48.020000,47.325657,2364600
2020-02-25,48.110001,48.340000,47.590000,47.880001,47.187679,1793200
2020-02-26,48.130001,48.130001,46.630001,46.639999,45.965607,2460500
2020-02-27,46.360001,46.830002,45.689999,45.700001,45.039200,1714700
2020-02-28,44.910000,45.240002,43.349998,45.119999,44.467583,4508800
2020-03-02,45.340000,48.000000,45.299999,47.980000,47.286232,4573600
2020-03-03,48.000000,49.009998,47.430000,47.880001,47.187679,3573700
2020-03-04,50.000000,52.830002,49.779999,52.720001,51.957695,9420400
2020-03-05,52.700001,53.830002,51.990002,53.099998,52.332199,4826300
2020-03-06,51.830002,52.849998,50.599998,51.759998,51.011574,3443800
2020-03-09,49.689999,52.000000,49.230000,50.200001,49.474133,4004700
2020-03-10,50.910000,51.470001,48.910000,51.259998,50.518803,5558800
2020-03-11,50.480000,50.790001,49.590000,50.470001,49.740227,2936000
2020-03-12,47.840000,50.759998,47.419998,47.680000,46.990570,4758800
2020-03-13,48.540001,49.369999,45.419998,49.279999,48.567432,5263400
2020-03-16,46.520000,51.540001,45.709999,49.299999,48.587143,5715900
2020-03-17,50.290001,57.540001,50.150002,53.840000,53.061501,10354800
2020-03-18,53.500000,54.750000,48.320000,50.480000,49.750084,5091200
2020-03-19,50.259998,50.360001,46.009998,47.500000,46.813175,5028600
2020-03-20,47.130001,48.700001,45.169998,45.299999,44.644981,3896700
2020-03-23,45.080002,45.560001,42.040001,42.930000,42.309250,3699300
2020-03-24,43.930000,45.060001,42.049999,43.500000,42.871014,4339600
2020-03-25,43.130001,43.779999,41.180000,41.410000,40.811230,4923300
2020-03-26,41.660000,44.220001,40.700001,43.590000,42.959709,5066200
2020-03-27,42.990002,45.299999,42.750000,44.189999,43.551033,3227400
2020-03-30,44.950001,46.810001,44.520000,46.529999,45.857197,3419300
2020-03-31,46.520000,47.200001,45.820000,46.160000,45.492550,2287700
2020-04-01,45.110001,47.490002,44.750000,45.980000,45.315151,2728900
2020-04-02,45.439999,47.540001,45.439999,47.450001,46.763897,2250400
2020-04-03,46.980000,49.849998,46.980000,49.529999,48.813820,3582100
2020-04-06,49.680000,49.759998,47.549999,47.610001,46.921585,3754700
2020-04-07,47.730000,48.310001,46.160000,46.740002,46.064163,3378900
2020-04-08,46.500000,47.230000,45.610001,46.160000,45.835777,3087900
2020-04-09,45.669998,48.709999,45.630001,47.750000,47.414612,3517300
2020-04-13,47.490002,48.540001,46.830002,48.500000,48.159344,1736000
2020-04-14,49.500000,50.369999,49.049999,50.070000,49.718315,2747700
2020-04-15,51.419998,51.470001,49.529999,50.500000,50.145294,3471000
2020-04-16,51.020000,52.139999,50.439999,51.110001,50.751011,4353300
2020-04-17,51.369999,51.490002,49.189999,50.340000,49.986420,3683800
2020-04-20,50.580002,52.459999,50.000000,51.299999,50.939674,2461100
2020-04-21,51.400002,51.799999,49.599998,50.439999,50.085716,1679600
2020-04-22,50.410000,51.009998,49.980000,50.799999,50.443188,1285300
2020-04-23,50.310001,51.049999,49.830002,50.540001,50.185013,2428000
2020-04-24,50.820000,50.889999,49.930000,50.750000,50.393539,2005500
2020-04-27,50.619999,51.480000,50.580002,51.240002,50.880100,1384500
2020-04-28,51.290001,51.680000,50.669998,50.980000,50.621922,1673300
2020-04-29,49.740002,51.009998,49.369999,50.180000,49.827541,2594700
2020-04-30,50.869999,50.980000,49.590000,49.980000,49.628948,2574100
2020-05-01,49.639999,50.740002,49.180000,50.410000,50.055927,1911500
2020-05-04,50.509998,51.049999,49.840000,50.779999,50.423328,1929000
2020-05-05,50.549999,51.380001,50.259998,50.880001,50.522625,1555700
2020-05-06,50.950001,51.200001,50.509998,50.560001,50.204876,1861100
2020-05-07,50.959999,50.990002,50.130001,50.240002,49.887123,1978600
2020-05-08,50.700001,51.360001,50.349998,51.259998,50.899956,1182600
2020-05-11,51.380001,52.490002,51.270000,51.959999,51.595039,1422400
2020-05-12,52.169998,52.959999,52.000000,52.400002,52.031952,1383700
2020-05-13,52.330002,53.049999,51.939999,52.500000,52.131248,1535700
2020-05-14,52.740002,53.520000,52.590000,52.970001,52.597946,2064900
2020-05-15,53.000000,53.919998,53.000000,53.529999,53.154011,5584700
2020-05-18,53.720001,53.869999,50.840000,50.939999,50.582203,3283000
2020-05-19,51.049999,51.130001,49.180000,49.619999,49.271473,2690700
2020-05-20,49.549999,49.549999,47.650002,48.169998,47.831657,4663200
2020-05-21,48.169998,48.200001,46.900002,47.180000,46.848614,4266000
2020-05-22,47.200001,48.470001,47.099998,48.349998,48.010395,1869200
2020-05-26,48.450001,48.450001,46.980000,47.360001,47.027351,2600300
2020-05-27,47.000000,48.689999,46.930000,48.660000,48.318218,2155000
2020-05-28,49.130001,49.900002,48.680000,49.520000,49.172180,2077000
2020-05-29,49.529999,51.060001,49.250000,50.980000,50.621922,3337900
2020-06-01,51.490002,52.439999,50.520000,51.720001,51.356728,3166800
2020-06-02,51.200001,52.060001,50.980000,52.009998,51.644688,3203300
2020-06-03,51.959999,51.990002,48.650002,48.820000,48.477093,8727400
2020-06-04,49.049999,50.049999,48.320000,48.770000,48.427444,3947800
2020-06-05,48.299999,48.470001,47.060001,48.180000,47.841591,4711200
2020-06-08,47.540001,49.900002,47.340000,49.889999,49.539577,3156100
2020-06-09,50.000000,50.099998,48.990002,49.529999,49.182106,2478000
2020-06-10,49.439999,49.889999,48.880001,48.939999,48.596249,2055200
2020-06-11,48.389999,49.250000,47.849998,47.970001,47.633064,2160900
2020-06-12,48.160000,48.450001,46.939999,47.070000,46.739388,2400100
2020-06-15,47.259998,48.400002,46.680000,48.380001,48.040188,2087900
2020-06-16,48.330002,49.619999,48.119999,49.169998,48.824635,2245600
2020-06-17,49.099998,49.709999,48.910000,49.410000,49.062950,1358500
2020-06-18,49.270000,49.770000,48.570000,49.049999,48.705479,1303100
2020-06-19,49.330002,49.860001,48.919998,49.139999,48.794846,2061400
2020-06-22,49.830002,50.349998,49.349998,49.810001,49.460144,2208400
2020-06-23,49.889999,49.910000,49.009998,49.099998,48.755127,2161400
2020-06-24,49.000000,49.040001,48.240002,48.860001,48.516815,1585900
2020-06-25,48.880001,49.830002,48.880001,49.599998,49.251614,1876500
2020-06-26,49.639999,49.830002,48.160000,48.400002,48.060047,2212900
2020-06-29,48.669998,49.790001,48.250000,49.250000,48.904076,1491100
2020-06-30,49.470001,49.720001,49.160000,49.630001,49.281406,1413900
2020-07-01,49.549999,49.849998,49.169998,49.310001,48.963654,1434100
2020-07-02,49.459999,49.869999,49.099998,49.320000,48.973583,1685500
2020-07-06,49.470001,49.860001,49.020000,49.310001,48.963654,1939800
2020-07-07,49.169998,49.849998,49.000000,49.730000,49.380703,1646700
2020-07-08,49.599998,49.639999,49.180000,49.529999,49.182106,1214400
2020-07-09,49.340000,49.860001,49.259998,49.410000,49.062950,1180300
2020-07-10,49.500000,50.750000,49.500000,50.279999,49.926838,2111400
2020-07-13,50.320000,50.470001,49.709999,49.830002,49.480003,1818500
2020-07-14,49.509998,50.500000,49.509998,50.310001,50.310001,2213400
2020-07-15,50.509998,50.700001,49.080002,49.209999,49.209999,1625100
2020-07-16,49.169998,49.840000,49.169998,49.549999,49.549999,2113400
2020-07-17,49.799999,49.959999,49.490002,49.599998,49.599998,2455200
2020-07-20,49.500000,49.590000,48.869999,49.220001,49.220001,1488900
2020-07-21,49.150002,49.950001,49.150002,49.349998,49.349998,2452100
2020-07-22,49.439999,49.439999,48.290001,49.340000,49.340000,1411400
2020-07-23,49.250000,49.900002,49.099998,49.630001,49.630001,1853000
2020-07-24,49.750000,50.230000,49.209999,49.400002,49.400002,1076500
2020-07-27,49.209999,49.560001,49.060001,49.490002,49.490002,1439700
2020-07-28,49.509998,50.639999,49.509998,50.230000,50.230000,2220500
2020-07-29,50.599998,50.779999,49.980000,50.200001,50.200001,1770200
2020-07-30,50.150002,50.200001,49.099998,49.310001,49.310001,1376600
2020-07-31,49.299999,49.869999,48.959999,49.570000,49.570000,1615500
2020-08-03,49.680000,50.209999,49.439999,49.709999,49.709999,2127500
2020-08-04,49.660000,50.540001,49.610001,50.450001,50.450001,2151300
2020-08-05,50.290001,50.459999,49.410000,49.740002,49.740002,1835800
2020-08-06,49.750000,50.000000,49.310001,49.880001,49.880001,1249900
2020-08-07,49.900002,50.090000,49.259998,49.970001,49.970001,1242400
2020-08-10,50.180000,50.459999,49.790001,50.400002,50.400002,1104200
2020-08-11,50.340000,50.560001,49.680000,49.770000,49.770000,1535900
2020-08-12,50.000000,51.270000,49.930000,50.959999,50.959999,1345800
2020-08-13,50.990002,51.380001,50.529999,51.180000,51.180000,864700
2020-08-14,51.290001,51.950001,51.040001,51.630001,51.630001,1246900
2020-08-17,51.650002,52.549999,51.410000,52.279999,52.279999,1550700
2020-08-18,52.259998,52.820000,51.849998,52.439999,52.439999,1487800
2020-08-19,52.470001,52.750000,52.230000,52.380001,52.380001,1033600
2020-08-20,52.139999,52.840000,52.040001,52.400002,52.400002,1490700
2020-08-21,52.540001,52.689999,52.040001,52.540001,52.540001,2132500
2020-08-24,52.750000,53.099998,52.150002,52.689999,52.689999,1510600
2020-08-25,53.000000,53.180000,52.540001,53.029999,53.029999,1359600
2020-08-26,52.900002,53.500000,52.389999,53.480000,53.480000,1375400
2020-08-27,53.509998,54.080002,53.259998,53.290001,53.290001,1432100
2020-08-28,53.290001,53.290001,51.930000,52.139999,52.139999,1827300
2020-08-31,52.349998,52.709999,52.020000,52.610001,52.610001,2018800
2020-09-01,52.810001,52.880001,51.189999,51.400002,51.400002,3060900