Date,Open,High,Low,Close,Adj Close,Volume
2015-01-02,26.378078,26.490770,26.133251,26.168653,26.168653,28951268
2015-01-05,26.091366,26.144720,25.582764,25.623152,25.623152,41196796
2015-01-06,25.679497,25.738087,24.983908,25.029282,25.029282,57998800
2015-01-07,25.280592,25.292759,24.914099,24.986401,24.986401,41301082
2015-01-08,24.831326,25.105074,24.482782,25.065184,25.065184,67071641
2015-01-09,25.168900,25.176876,24.671764,24.740576,24.740576,41427428
2015-01-12,24.679243,24.730902,24.311253,24.560070,24.560070,46535413
2015-01-13,24.873709,25.080141,24.552092,24.741074,24.741074,47409807
2015-01-14,24.664783,25.092607,24.582508,24.974932,24.974932,44714427
2015-01-15,25.209288,25.214773,24.819857,25.020805,25.020805,54316718
2015-01-16,24.932049,25.339930,24.931549,25.334444,25.334444,45965854
2015-01-20,25.480045,25.554838,25.231527,25.275606,25.275606,44640224
2015-01-21,25.293058,25.892912,25.240702,25.831081,25.831081,45374234
2015-01-22,26.002609,26.743076,25.913855,26.646341,26.646341,53538588
2015-01-23,26.706179,27.034277,26.577032,26.923580,26.923580,45634948
2015-01-26,26.852776,26.876211,26.410990,26.687229,26.687229,30874534
2015-01-27,26.425947,26.462349,25.838560,25.860500,25.860500,38080263
2015-01-28,26.067432,26.077904,25.430182,25.430182,25.430182,33676205
2015-01-29,25.480045,25.484531,24.991386,25.463091,25.463091,83727244
2015-01-30,25.722380,26.919592,25.705425,26.652824,26.652824,112127002
2015-02-02,26.513706,26.577032,25.856510,26.351652,26.351652,56996054
2015-02-03,26.327717,26.596977,26.091366,26.389547,26.389547,40773638
2015-02-04,26.389547,26.560678,25.992140,26.066435,26.066435,33273101
2015-02-05,26.117794,26.352650,26.033026,26.306774,26.306774,36995292
2015-02-06,26.309767,26.786457,26.248434,26.477306,26.477306,35270570
2015-02-09,26.327717,26.527170,26.228989,26.319241,26.319241,25355423
2015-02-10,26.392538,26.811390,26.273865,26.773493,26.773493,34997823
2015-02-11,26.691717,26.848787,26.595881,26.725126,26.725126,27555446
2015-02-12,26.788952,27.166414,26.660454,27.072172,27.072172,32404724
2015-02-13,27.093117,27.420218,27.082146,27.375341,27.375341,38006060
2015-02-17,27.266640,27.424706,26.980425,27.067686,27.067686,32336537
2015-02-18,26.995884,27.199823,26.801914,26.911116,26.911116,29061570
2015-02-19,26.828342,27.081148,26.826847,27.069181,27.069181,19782163
2015-02-20,27.082146,27.113062,26.716648,26.873718,26.873718,28887092
2015-02-23,26.729115,26.748512,26.398024,26.522682,26.522682,29157834
2015-02-24,26.427443,26.766014,26.340183,26.731110,26.731110,20101036
2015-02-25,26.721636,27.236223,26.698948,27.119045,27.119045,36519991
2015-02-26,27.086136,27.730865,27.000870,27.697954,27.697954,46230579
2015-02-27,27.636126,28.158192,27.569307,27.843555,27.843555,48203982
2015-03-02,27.949764,28.529173,27.861008,28.488785,28.488785,42592618
2015-03-03,28.444407,28.690729,28.248444,28.603470,28.603470,34095352
2015-03-04,28.515211,28.776493,28.322741,28.590006,28.590006,37536775
2015-03-05,28.672279,28.816385,28.592001,28.687738,28.687738,27792094
2015-03-06,28.665298,28.755053,28.260410,28.306534,28.306534,33182854
2015-03-09,28.265396,28.435431,28.099604,28.364626,28.364626,21242161
2015-03-10,28.135256,28.165173,27.660559,27.674520,27.674520,35846146
2015-03-11,27.681002,27.830591,27.458612,27.483543,27.483543,36415706
2015-03-12,27.599726,27.742332,27.447641,27.699451,27.699451,27792094
2015-03-13,27.599226,27.843555,27.136497,27.291073,27.291073,34071287
2015-03-16,27.472075,27.766268,27.225252,27.649588,27.649588,32819860
2015-03-17,27.509972,27.614185,27.324980,27.466591,27.466591,36110871
2015-03-18,27.549362,27.912367,27.275116,27.898405,27.898405,42690887
2015-03-19,27.892920,27.963226,27.731113,27.823112,27.823112,23945563
2015-03-20,28.005611,28.009102,27.875967,27.941286,27.941286,52337299
2015-03-23,27.944778,28.041014,27.715406,27.863998,27.863998,32876014
2015-03-24,28.050985,28.650839,27.983671,28.431440,28.431440,51665459
2015-03-25,28.446899,28.534658,27.860510,27.862753,27.862753,43045859
2015-03-26,27.803165,27.868486,27.457115,27.682499,27.682499,31452115
2015-03-27,27.574295,27.687983,27.331461,27.341932,27.341932,37949906
2015-03-30,27.505484,27.597731,27.333456,27.525928,27.525928,25750504
2015-03-31,27.424706,27.659561,27.261154,27.324980,27.324980,31760961
2015-04-01,27.354897,27.481548,26.901142,27.053724,27.053724,39261497
2015-04-02,26.968458,26.968458,26.619267,26.703186,26.703186,34327989
2015-04-06,26.538139,26.846792,26.406002,26.764767,26.764767,26488525
2015-04-07,26.830338,27.060205,26.726622,26.777481,26.777481,26057345
2015-04-08,26.845297,27.118048,26.845297,27.006353,27.006353,23570536
2015-04-09,26.977432,27.023308,26.701193,26.964968,26.964968,31157308
2015-04-10,27.040260,27.040260,26.791943,26.926573,26.926573,28189181
2015-04-13,26.846792,27.128519,26.791943,26.884687,26.884687,32906096
2015-04-14,26.739088,26.804907,26.332306,26.446890,26.446890,52082601
2015-04-15,26.362621,26.663296,26.089373,26.553596,26.553596,46376979
2015-04-16,26.422457,26.706179,26.407997,26.616922,26.616922,25997180
2015-04-17,26.360626,26.419464,25.979174,26.130758,26.130758,43037837
2015-04-20,26.208046,26.731110,26.153196,26.695707,26.695707,33585958
2015-04-21,26.801914,26.895658,26.610689,26.625401,26.625401,36895018
2015-04-22,26.646841,26.979927,26.514704,26.894411,26.894411,31871263
2015-04-23,26.975939,27.472574,26.937544,27.275116,27.275116,83697161
2015-04-24,28.227501,28.478811,27.786213,28.175644,28.175644,98650102
2015-04-27,28.169500,28.297501,27.660000,27.768499,27.768499,47960000
2015-04-28,27.732000,27.801001,27.518299,27.684000,27.684000,29820000
2015-04-29,27.523500,27.684000,27.345249,27.454000,27.454000,33976000
2015-04-30,27.393499,27.429501,26.752501,26.867001,26.867001,41644000
2015-05-01,26.921499,26.976999,26.605000,26.895000,26.895000,35364000
2015-05-04,26.926500,27.203501,26.753000,27.039000,27.039000,26160000
2015-05-05,26.910500,26.987000,26.519550,26.540001,26.540001,27662000
2015-05-06,26.562000,26.618999,26.054251,26.211000,26.211000,31340000
2015-05-07,26.199499,26.673000,26.087500,26.535000,26.535000,30926000
2015-05-08,26.832500,27.057501,26.250000,26.910999,26.910999,30552000
2015-05-11,26.918501,27.099001,26.770000,26.785000,26.785000,18106000
2015-05-12,26.580000,26.660450,26.263000,26.452000,26.452000,32684000
2015-05-13,26.528000,26.716101,26.432751,26.481001,26.481001,25046000
2015-05-14,26.688499,26.950001,26.620501,26.920000,26.920000,28078000
2015-05-15,26.959000,26.963699,26.518999,26.692499,26.692499,39426000
2015-05-18,26.600500,26.740999,26.442499,26.615000,26.615000,40068000
2015-05-19,26.698999,27.033001,26.652000,26.868000,26.868000,39338000
2015-05-20,26.924500,27.146000,26.648600,26.963499,26.963499,28616000
2015-05-21,26.897499,27.191999,26.799000,27.125500,27.125500,29254000
2015-05-22,27.007500,27.209499,26.975500,27.005501,27.005501,23524000
2015-05-26,26.906000,26.950001,26.493999,26.615999,26.615999,48130000
2015-05-27,26.639999,27.027500,26.585501,26.989500,26.989500,30500000
2015-05-28,26.900499,27.030500,26.812500,26.989000,26.989000,20596000
2015-05-29,26.868500,26.931499,26.572500,26.605499,26.605499,51948000
2015-06-01,26.839500,26.839500,26.488001,26.699499,26.699499,38086000
2015-06-02,26.646500,27.150000,26.566500,26.959000,26.959000,38780000
2015-06-03,26.995501,27.174999,26.855499,27.015499,27.015499,34340000
2015-06-04,26.888000,27.029499,26.716000,26.834999,26.834999,26966000
2015-06-05,26.817499,26.860001,26.625999,26.666500,26.666500,27764000
2015-06-08,26.665501,26.705999,26.312000,26.341499,26.341499,30412000
2015-06-09,26.378000,26.459999,26.150499,26.334499,26.334499,29106000
2015-06-10,26.468000,26.917999,26.467501,26.834499,26.834499,36300000
2015-06-11,26.921249,26.948999,26.650999,26.730499,26.730499,24350000
2015-06-12,26.580000,26.656000,26.507999,26.616501,26.616501,19116000
2015-06-15,26.400000,26.415001,26.200001,26.360001,26.360001,32654000
2015-06-16,26.420000,26.482000,26.278000,26.407499,26.407499,21436000
2015-06-17,26.468500,26.549000,26.254999,26.462999,26.462999,25884000
2015-06-18,26.549999,26.907499,26.539499,26.836500,26.836500,36662000
2015-06-19,26.860500,26.912500,26.650499,26.834499,26.834499,37870000
2015-06-22,26.979500,27.187000,26.876499,26.909500,26.909500,25006000
2015-06-23,26.982000,27.074949,26.762501,27.024000,27.024000,23950000
2015-06-24,27.000000,27.000000,26.783001,26.892000,26.892000,25732000
2015-06-25,26.943501,27.045000,26.761499,26.761499,26.761499,26714000
2015-06-26,26.863001,26.888000,26.567499,26.584499,26.584499,42182000
2015-06-29,26.250500,26.430500,26.027000,26.076000,26.076000,38756000
2015-06-30,26.301001,26.312500,26.025000,26.025499,26.025499,44344000
2015-07-01,26.236500,26.284500,25.911501,26.091999,26.091999,39220000
2015-07-02,26.054001,26.232500,26.054001,26.170000,26.170000,24718000
2015-07-06,25.975000,26.262501,25.950001,26.143000,26.143000,25610000
2015-07-07,26.156500,26.309000,25.759001,26.250999,26.250999,31944000
2015-07-08,26.052500,26.136700,25.805500,25.841499,25.841499,25934000
2015-07-09,26.156000,26.188499,26.017500,26.034000,26.034000,36846000
2015-07-10,26.314501,26.628000,26.277500,26.506500,26.506500,39134000
2015-07-13,26.643999,27.355499,26.620001,27.327499,27.327499,44130000
2015-07-14,27.337999,28.292450,27.335501,28.055000,28.055000,64882000
2015-07-15,28.006500,28.325150,27.839500,28.011000,28.011000,35692000
2015-07-16,28.256001,29.034000,28.250000,28.992500,28.992500,95366000
2015-07-17,32.450001,33.723400,32.250000,33.646500,33.646500,223298000
2015-07-20,32.962002,33.444000,32.650501,33.151001,33.151001,117218000
2015-07-21,32.760502,33.650002,32.715000,33.115002,33.115002,67544000
2015-07-22,33.044498,33.931999,32.950001,33.105000,33.105000,78586000
2015-07-23,33.063499,33.181499,32.049999,32.214001,32.214001,60582000
2015-07-24,32.349998,32.408501,31.125999,31.177999,31.177999,72514000
2015-07-27,31.049999,31.715000,31.025000,31.363001,31.363001,53508000
2015-07-28,31.641500,31.641500,31.165501,31.400000,31.400000,34546000
2015-07-29,31.440001,31.667999,31.132500,31.596500,31.596500,31502000
2015-07-30,31.500000,31.761000,31.102501,31.629499,31.629499,29484000
2015-07-31,31.569000,31.645500,31.275000,31.280500,31.280500,34122000
2015-08-03,31.267000,31.652800,31.267000,31.560499,31.560499,26090000
2015-08-04,31.421000,31.740499,31.358000,31.462500,31.462500,29818000
2015-08-05,31.716499,32.393002,31.658001,32.188999,32.188999,46686000
2015-08-06,32.250000,32.268951,31.612499,32.133999,32.133999,31452000
2015-08-07,32.011501,32.133999,31.485500,31.764999,31.764999,28078000
2015-08-10,31.974001,32.172001,31.562450,31.686501,31.686501,36184000
2015-08-11,33.459999,33.744999,32.713501,33.039001,33.039001,100584000
2015-08-12,33.153999,33.250000,32.614498,32.978001,32.978001,58734000
2015-08-13,32.966099,33.224998,32.583050,32.822498,32.822498,36214000
2015-08-14,32.750500,32.992748,32.632999,32.855999,32.855999,21442000
2015-08-17,32.840000,33.069000,32.562000,33.043499,33.043499,21034000
2015-08-18,33.095001,33.200001,32.673000,32.806499,32.806499,29122000
2015-08-19,32.830002,33.349998,32.709499,33.044998,33.044998,42682000
2015-08-20,32.772999,33.149502,32.145000,32.341499,32.341499,57106000
2015-08-21,31.989000,32.002499,30.616501,30.624001,30.624001,85304000
2015-08-24,28.650000,29.966499,28.252501,29.480499,29.480499,115406000
2015-08-25,30.745501,30.872499,29.055500,29.103001,29.103001,70760000
2015-08-26,30.517500,31.585501,29.952499,31.431000,31.431000,84718000
2015-08-27,31.969999,32.179501,31.100000,31.880501,31.880501,69826000
2015-08-28,31.641001,31.844000,31.228001,31.518999,31.518999,39574000
2015-08-31,31.377001,31.790001,30.884001,30.912500,30.912500,43534000
2015-09-01,30.118000,30.643000,29.705000,29.889500,29.889500,74042000
2015-09-02,30.279499,30.716999,29.985500,30.716999,30.716999,51512000
2015-09-03,30.850000,30.985500,30.141050,30.312500,30.312500,35192000
2015-09-04,30.000000,30.173500,29.762501,30.035000,30.035000,41780000
2015-09-08,30.624500,30.815500,30.205999,30.733000,30.733000,45590000
2015-09-09,31.061001,31.326000,30.480000,30.636000,30.636000,34042000
2015-09-10,30.655001,31.208000,30.571501,31.067499,31.067499,38106000
2015-09-11,30.987499,31.289000,30.871000,31.288500,31.288500,27470000
2015-09-14,31.285000,31.292999,30.971500,31.162001,31.162001,34046000
2015-09-15,31.334999,31.934999,31.188999,31.757000,31.757000,41688000
2015-09-16,31.773500,31.897499,31.615999,31.799000,31.799000,25730000
2015-09-17,31.889500,32.544998,31.750999,32.145000,32.145000,45494000
2015-09-18,31.839500,32.000000,31.351000,31.462500,31.462500,102668000
2015-09-21,31.719999,31.824499,31.297001,31.771999,31.771999,35770000
2015-09-22,31.350000,31.377501,30.771500,31.134501,31.134501,51258000
2015-09-23,31.102501,31.446501,31.000000,31.118000,31.118000,29418000
2015-09-24,30.832001,31.365999,30.620001,31.290001,31.290001,44802000
2015-09-25,31.488501,31.488501,30.549999,30.598499,30.598499,43480000
2015-09-28,30.517000,30.730249,29.469000,29.744499,29.744499,62554000
2015-09-29,29.864000,30.250000,29.511000,29.748501,29.748501,46190000
2015-09-30,30.164000,30.438000,30.036501,30.421000,30.421000,48268000
2015-10-01,30.418501,30.604500,29.992500,30.564501,30.564501,37352000
2015-10-02,30.360001,31.367001,30.156500,31.345501,31.345501,53696000
2015-10-05,31.600000,32.150501,31.350000,32.073502,32.073502,36072000
2015-10-06,31.941999,32.462502,31.826500,32.271999,32.271999,43326000
2015-10-07,32.462002,32.530449,31.607500,32.118000,32.118000,41854000
2015-10-08,32.068001,32.222500,31.278000,31.958000,31.958000,43642000
2015-10-09,32.000000,32.299500,31.765900,32.180500,32.180500,32974000
2015-10-12,32.104500,32.424999,31.950500,32.333500,32.333500,25504000
2015-10-13,32.157501,32.890598,32.157501,32.615002,32.615002,36154000
2015-10-14,32.660500,32.969501,32.442501,32.557999,32.557999,28310000
2015-10-15,32.733002,33.156502,32.723000,33.087002,33.087002,37714000
2015-10-16,33.205502,33.248501,32.860001,33.110001,33.110001,32222000
2015-10-19,33.058998,33.341000,32.979000,33.305000,33.305000,29546000
2015-10-20,33.202000,33.236000,32.209751,32.514000,32.514000,49964000
2015-10-21,32.707500,32.793499,32.086498,32.130501,32.130501,35822000
2015-10-22,32.334999,32.889999,32.200500,32.589500,32.589500,81420000
2015-10-23,36.375000,36.500000,35.075001,35.099998,35.099998,133078000
2015-10-26,35.077499,35.957500,35.063000,35.639000,35.639000,54332000
2015-10-27,35.368999,35.681000,35.227501,35.424500,35.424500,44916000
2015-10-28,35.366501,35.648998,35.153999,35.647499,35.647499,43578000
2015-10-29,35.525002,35.912998,35.500500,35.846001,35.846001,29120000
2015-10-30,35.786499,35.900002,35.502499,35.540501,35.540501,38176000
2015-11-02,35.553001,36.081001,35.292500,36.055500,36.055500,37726000
2015-11-03,35.943001,36.232498,35.736000,36.108002,36.108002,31308000
2015-11-04,36.099998,36.654999,36.095001,36.405499,36.405499,34134000
2015-11-05,36.473499,36.973999,36.473499,36.562500,36.562500,37232000
2015-11-06,36.575001,36.770500,36.350498,36.688000,36.688000,30232000
2015-11-09,36.509998,36.735500,35.971500,36.244499,36.244499,41396000
2015-11-10,36.220001,36.529499,35.924999,36.416000,36.416000,32160000
2015-11-11,36.623001,37.049999,36.511501,36.770000,36.770000,27328000
2015-11-12,36.549999,36.889999,36.432251,36.561501,36.561501,36744000
2015-11-13,36.458500,36.557499,35.836498,35.849998,35.849998,41510000
2015-11-16,35.779999,36.474499,35.566502,36.448002,36.448002,38118000
2015-11-17,36.464500,36.592251,36.151348,36.264999,36.264999,30218000
2015-11-18,36.379002,37.070499,36.349998,37.000000,37.000000,33686000
2015-11-19,36.937000,37.099998,36.871498,36.920502,36.920502,26542000
2015-11-20,37.326500,37.896000,37.150002,37.830002,37.830002,44246000
2015-11-23,37.872501,38.135399,37.591000,37.799000,37.799000,28290000
2015-11-24,37.599998,37.763950,36.881500,37.414001,37.414001,46662000
2015-11-25,37.407001,37.599998,37.303001,37.407501,37.407501,22442000
2015-11-27,37.423000,37.670502,37.374500,37.513000,37.513000,16770000
2015-11-30,37.440498,37.746498,37.063499,37.130001,37.130001,41952000
2015-12-01,37.355499,38.447498,37.334999,38.352001,38.352001,42692000
2015-12-02,38.445000,38.797749,37.948002,38.118999,38.118999,44608000
2015-12-03,38.300499,38.449749,37.281502,37.626999,37.626999,51812000
2015-12-04,37.654999,38.424500,37.500000,38.340500,38.340500,55146000
2015-12-07,38.388500,38.436501,37.754501,38.162498,38.162498,36246000
2015-12-08,37.894501,38.240002,37.709999,38.118500,38.118500,36590000
2015-12-09,37.958500,38.211498,36.850052,37.580502,37.580502,54000000
2015-12-10,37.642502,37.792500,37.191502,37.473000,37.473000,39768000
2015-12-11,37.057999,37.285500,36.837502,36.943501,36.943501,44488000
2015-12-14,37.089500,37.436501,36.208500,37.388500,37.388500,48250000
2015-12-15,37.650002,37.903999,37.150501,37.169998,37.169998,53324000
2015-12-16,37.500000,38.029499,36.971748,37.904499,37.904499,39866000
2015-12-17,38.120998,38.133999,37.450001,37.471500,37.471500,31068000
2015-12-18,37.325500,37.706501,36.907501,36.965500,36.965500,62974000
2015-12-21,37.306499,37.500000,37.000000,37.388500,37.388500,30514000
2015-12-22,37.582500,37.742500,37.276501,37.500000,37.500000,27308000
2015-12-23,37.673500,37.710499,37.200001,37.515499,37.515499,31318000
2015-12-24,37.477501,37.567501,37.331001,37.419998,37.419998,10544000
2015-12-28,37.646000,38.149502,37.476002,38.125500,38.125500,30306000
2015-12-29,38.334499,38.999001,38.321499,38.830002,38.830002,35300000
2015-12-30,38.830002,38.880001,38.345001,38.549999,38.549999,25866000
2015-12-31,38.474998,38.474998,37.917000,37.944000,37.944000,30018000
2016-01-04,37.150002,37.202999,36.562901,37.091999,37.091999,65456000
2016-01-05,37.322498,37.599998,36.931999,37.129002,37.129002,39014000
2016-01-06,36.500000,37.359001,36.445999,37.181000,37.181000,38940000
2016-01-07,36.515499,36.924999,35.952999,36.319500,36.319500,59274000
2016-01-08,36.572498,36.661499,35.650002,35.723499,35.723499,49018000
2016-01-11,35.830502,35.942749,35.176998,35.801498,35.801498,41812000
2016-01-12,36.084000,36.437500,35.865849,36.303501,36.303501,40490000
2016-01-13,36.542500,36.737000,34.930500,35.028000,35.028000,50034000
2016-01-14,35.269001,36.096249,34.455002,35.736000,35.736000,44516000
2016-01-15,34.614498,35.337002,34.268501,34.722500,34.722500,72162000
2016-01-19,35.165001,35.499001,34.670502,35.089500,35.089500,45362000
2016-01-20,34.430500,35.342499,33.662998,34.922501,34.922501,68900000
2016-01-21,35.109001,35.959499,34.723000,35.329498,35.329498,48244000
2016-01-22,36.180000,36.406502,36.006050,36.262501,36.262501,40236000
2016-01-25,36.179001,36.484001,35.500500,35.583500,35.583500,34234000
2016-01-26,35.692501,35.914001,35.324001,35.652000,35.652000,26634000
2016-01-27,35.683498,35.911751,34.719501,34.999500,34.999500,43884000
2016-01-28,36.111000,36.684502,35.617500,36.548000,36.548000,53528000
2016-01-29,36.576500,37.249500,36.340000,37.147499,37.147499,69486000
2016-02-01,37.522999,37.893002,37.163502,37.599998,37.599998,102784000
2016-02-02,39.224998,39.493500,38.232498,38.232498,38.232498,126962000
2016-02-03,38.511002,38.724998,36.025002,36.347500,36.347500,123420000
2016-02-04,36.140499,36.349998,35.092999,35.400501,35.400501,103374000
2016-02-05,35.193501,35.199501,34.007500,34.178501,34.178501,102114000
2016-02-08,33.392502,34.201500,33.153000,34.137001,34.137001,84948000
2016-02-09,33.616001,34.994999,33.438499,33.905499,33.905499,72178000
2016-02-10,34.342999,35.065498,34.106499,34.206001,34.206001,52760000
2016-02-11,33.750000,34.467499,33.443401,34.155499,34.155499,60480000
2016-02-12,34.513000,34.687500,33.930000,34.119999,34.119999,42828000
2016-02-16,34.648998,34.900002,34.252499,34.549999,34.549999,50400000
2016-02-17,34.904499,35.487499,34.569000,35.419998,35.419998,49852000
2016-02-18,35.500000,35.617500,34.801498,34.867500,34.867500,37664000
2016-02-19,34.751499,35.154049,34.702499,35.045502,35.045502,31786000
2016-02-22,35.372501,35.661999,35.125500,35.323002,35.323002,38996000
2016-02-23,35.072498,35.419998,34.679001,34.792500,34.792500,40186000
2016-02-24,34.445999,35.000000,34.039001,34.978001,34.978001,39272000
2016-02-25,35.000500,35.299000,34.529251,35.287498,35.287498,32844000
2016-02-26,35.429001,35.671501,35.042999,35.253502,35.253502,44870000
2016-02-29,35.015999,35.544498,34.883999,34.888500,34.888500,49622000
2016-03-01,35.181000,35.940498,34.988499,35.940498,35.940498,43028000
2016-03-02,35.950001,36.000000,35.599998,35.942501,35.942501,32580000
2016-03-03,35.933998,35.972500,35.300999,35.620998,35.620998,39160000
2016-03-04,35.749500,35.824501,35.300999,35.544498,35.544498,39442000
2016-03-07,35.345001,35.404549,34.345001,34.757999,34.757999,59702000
2016-03-08,34.429501,35.189499,34.266998,34.698502,34.698502,41526000
2016-03-09,34.923500,35.284000,34.700001,35.262001,35.262001,28430000
2016-03-10,35.405998,35.821999,35.167999,35.640999,35.640999,56670000
2016-03-11,36.000000,36.346001,35.856251,36.341000,36.341000,39416000
2016-03-14,36.340500,36.775002,36.257500,36.524502,36.524502,34366000
2016-03-15,36.346001,36.614498,36.238499,36.416500,36.416500,34420000
2016-03-16,36.318501,36.873501,36.225498,36.804501,36.804501,32488000
2016-03-17,36.822498,37.153500,36.799999,36.889000,36.889000,37216000
2016-03-18,37.092999,37.099998,36.591499,36.880001,36.880001,59614000
2016-03-21,36.825001,37.125000,36.675800,37.104500,37.104500,36730000
2016-03-22,36.873001,37.250000,36.873001,37.037498,37.037498,25394000
2016-03-23,37.118000,37.285999,36.807499,36.903000,36.903000,28642000
2016-03-24,36.600498,36.887348,36.549999,36.764999,36.764999,31898000
2016-03-28,36.839500,36.949501,36.625000,36.676498,36.676498,26026000
2016-03-29,36.729500,37.362499,36.438000,37.238499,37.238499,38076000
2016-03-30,37.505001,37.894001,37.437000,37.526501,37.526501,35648000
2016-03-31,37.462502,37.542500,37.047001,37.247501,37.247501,34376000
2016-04-01,36.930000,37.516998,36.849998,37.495499,37.495499,31534000
2016-04-04,37.502998,37.639999,37.121498,37.264500,37.264500,22684000
2016-04-05,36.900002,37.139999,36.768501,36.889999,36.889999,22646000
2016-04-06,36.788502,37.312000,36.778000,37.284500,37.284500,21074000
2016-04-07,37.268501,37.349998,36.813999,37.014000,37.014000,29064000
2016-04-08,37.198502,37.272499,36.777500,36.957500,36.957500,25816000
2016-04-11,37.151001,37.250000,36.802502,36.805000,36.805000,24402000
2016-04-12,36.900002,37.191502,36.550499,37.154499,37.154499,27060000
2016-04-13,37.458000,37.719002,37.213051,37.585999,37.585999,34142000
2016-04-14,37.700500,37.865501,37.635250,37.660000,37.660000,22706000
2016-04-15,37.699001,38.049999,37.634701,37.950001,37.950001,36186000
2016-04-18,38.022999,38.402500,37.865002,38.330502,38.330502,31176000
2016-04-19,38.475498,38.494999,37.466499,37.696499,37.696499,40610000
2016-04-20,37.900002,37.906601,37.500500,37.633499,37.633499,30584000
2016-04-21,37.769001,38.022499,37.477501,37.957001,37.957001,61210000
2016-04-22,36.314999,36.806000,35.680500,35.938499,35.938499,119038000
2016-04-25,35.805000,36.196499,35.779499,36.157501,36.157501,39184000
2016-04-26,36.271000,36.288300,35.151299,35.407001,35.407001,54892000
2016-04-27,35.364498,35.449001,34.618252,35.292000,35.292000,61972000
2016-04-28,35.412998,35.708500,34.477501,34.550999,34.550999,57346000
2016-04-29,34.535000,34.881001,34.450001,34.650501,34.650501,49754000
2016-05-02,34.881500,35.032001,34.549999,34.910500,34.910500,32906000
2016-05-03,34.843498,34.891998,34.599998,34.618000,34.618000,30876000
2016-05-04,34.524502,34.987499,34.450500,34.785000,34.785000,33870000
2016-05-05,34.884998,35.116001,34.785999,35.071499,35.071499,33670000
2016-05-06,34.918999,35.592999,34.905350,35.556000,35.556000,36586000
2016-05-09,35.599998,35.935501,35.500000,35.645000,35.645000,30206000
2016-05-10,35.837502,36.174999,35.785999,36.159000,36.159000,31392000
2016-05-11,36.170502,36.223999,35.639999,35.764500,35.764500,33842000
2016-05-12,35.853001,35.962502,35.450001,35.665501,35.665501,27214000
2016-05-13,35.596500,35.833099,35.463001,35.541500,35.541500,26290000
2016-05-16,35.456501,35.924000,35.282501,35.824501,35.824501,26342000
2016-05-17,35.799500,36.076000,35.205502,35.311501,35.311501,40024000
2016-05-18,35.183498,35.580002,35.031502,35.331501,35.331501,35336000
2016-05-19,35.118000,35.299999,34.840000,35.015999,35.015999,33404000
2016-05-20,35.081001,35.729000,35.026001,35.487000,35.487000,36568000
2016-05-23,35.326500,35.573898,35.209000,35.212002,35.212002,26614000
2016-05-24,35.342999,36.048500,35.342999,36.004501,36.004501,38590000
2016-05-25,36.037998,36.375500,35.985249,36.263500,36.263500,32584000
2016-05-26,36.143501,36.416500,36.014000,36.206001,36.206001,31526000
2016-05-27,36.200500,36.696800,36.200001,36.632999,36.632999,39500000
2016-05-31,36.587002,36.986500,36.563000,36.785999,36.785999,42590000
2016-06-01,36.726501,36.860500,36.533001,36.707500,36.707500,25072000
2016-06-02,36.625000,36.651001,36.208500,36.520000,36.520000,26836000
2016-06-03,36.463501,36.474499,36.028000,36.117001,36.117001,24526000
2016-06-06,36.245499,36.245499,35.730499,35.827499,35.827499,31306000
2016-06-07,35.992001,36.098999,35.827499,35.832500,35.832500,26724000
2016-06-08,36.198002,36.428501,36.028999,36.414001,36.414001,31674000
2016-06-09,36.143501,36.477001,36.116798,36.429001,36.429001,19778000
2016-06-10,35.973499,36.294498,35.821499,35.970501,35.970501,24328000
2016-06-13,35.825500,36.271999,35.825500,35.917999,35.917999,25178000
2016-06-14,35.824001,36.123501,35.655998,35.913502,35.913502,26122000
2016-06-15,35.950001,36.148998,35.865501,35.945999,35.945999,24290000
2016-06-16,35.745499,35.832500,35.162998,35.518002,35.518002,39650000
2016-06-17,35.432499,35.441002,34.422600,34.585999,34.585999,68048000
2016-06-20,34.938499,35.124001,34.670502,34.685501,34.685501,41650000
2016-06-21,34.919998,35.138500,34.600498,34.797001,34.797001,29312000
2016-06-22,34.952999,35.042999,34.654099,34.873001,34.873001,23686000
2016-06-23,34.872501,35.097500,34.349998,35.093498,35.093498,43428000
2016-06-24,33.758499,34.470001,33.672501,33.761002,33.761002,88980000
2016-06-27,33.549999,33.615002,33.164200,33.412998,33.412998,52580000
2016-06-28,33.948502,34.016499,33.650002,34.001999,34.001999,43476000
2016-06-29,34.150002,34.371449,34.070499,34.205502,34.205502,38652000
2016-06-30,34.273499,34.616001,34.182499,34.605000,34.605000,31954000
2016-07-01,34.610001,35.032501,34.606499,34.960499,34.960499,26894000
2016-07-05,34.803001,34.847000,34.444000,34.747501,34.747501,29252000
2016-07-06,34.499001,35.084000,34.454498,34.888500,34.888500,28238000
2016-07-07,34.903999,34.910000,34.410751,34.768002,34.768002,26084000
2016-07-08,34.974998,35.285500,34.821751,35.281502,35.281502,31504000
2016-07-11,35.402500,35.825500,35.362000,35.754501,35.754501,22236000
2016-07-12,35.956001,36.146999,35.795502,36.032001,36.032001,26738000
2016-07-13,36.181000,36.200001,35.842499,35.848999,35.848999,18718000
2016-07-14,36.078999,36.110500,35.901501,36.047501,36.047501,19004000
2016-07-15,36.286499,36.286999,35.952751,35.992500,35.992500,25586000
2016-07-18,36.135502,36.806499,36.059502,36.688999,36.688999,25910000
2016-07-19,36.494499,36.849499,36.450001,36.848000,36.848000,24550000
2016-07-20,36.866501,37.106499,36.855000,37.059502,37.059502,25794000
2016-07-21,37.018002,37.084499,36.791550,36.931499,36.931499,20526000
2016-07-22,37.092999,37.161999,36.827999,37.137001,37.137001,25196000
2016-07-25,37.033501,37.130501,36.875000,36.988499,36.988499,20648000
2016-07-26,36.952000,37.084499,36.713501,36.921001,36.921001,23734000
2016-07-27,36.914001,37.223000,36.849998,37.088501,37.088501,30250000
2016-07-28,37.352001,37.432499,36.965000,37.295502,37.295502,70604000
2016-07-29,38.635502,38.927502,38.338501,38.439499,38.439499,76830000
2016-08-01,38.054501,39.021500,38.054501,38.644001,38.644001,54010000
2016-08-02,38.434502,38.792000,38.392502,38.553501,38.553501,35690000
2016-08-03,38.359001,38.660500,38.341000,38.659000,38.659000,25748000
2016-08-04,38.611000,38.703499,38.439751,38.580502,38.580502,22806000
2016-08-05,38.688999,39.152000,38.617001,39.111000,39.111000,36024000
2016-08-08,39.099998,39.131500,38.904549,39.088001,39.088001,22158000
2016-08-09,39.055000,39.446999,39.028500,39.213001,39.213001,26378000
2016-08-10,39.187500,39.340599,39.138901,39.234001,39.234001,15728000
2016-08-11,39.250000,39.487499,39.148499,39.242500,39.242500,19502000
2016-08-12,39.075001,39.169750,39.020000,39.160999,39.160999,14810000
2016-08-15,39.187500,39.374500,39.005501,39.122002,39.122002,18764000
2016-08-16,39.014999,39.049000,38.672199,38.856998,38.856998,20560000
2016-08-17,38.866001,39.040501,38.676498,38.995499,38.995499,18484000
2016-08-18,39.000500,39.143002,38.849998,38.875000,38.875000,14388000
2016-08-19,38.750000,38.855000,38.656502,38.771000,38.771000,17230000
2016-08-22,38.663502,38.727001,38.502499,38.607498,38.607498,19028000
2016-08-23,38.773998,38.821999,38.589249,38.604000,38.604000,18564000
2016-08-24,38.528999,38.724998,38.353500,38.481998,38.481998,21440000
2016-08-25,38.349998,38.594501,38.159248,38.470501,38.470501,18538000
2016-08-26,38.450001,38.804001,38.292500,38.477001,38.477001,23334000
2016-08-29,38.437000,38.749500,38.330750,38.607498,38.607498,16952000
2016-08-30,38.466499,38.723301,38.341999,38.454498,38.454498,22600000
2016-08-31,38.350498,38.454498,38.269001,38.352501,38.352501,24972000
2016-09-01,38.462502,38.550999,38.215000,38.438999,38.438999,18502000
2016-09-02,38.650501,38.695999,38.420502,38.573002,38.573002,21454000
2016-09-06,38.672501,39.099998,38.549999,39.004002,39.004002,28856000
2016-09-07,39.000000,39.136501,38.810001,39.017502,39.017502,17874000
2016-09-08,38.929501,39.017502,38.679001,38.765999,38.765999,25406000
2016-09-09,38.505001,38.662251,37.983002,37.983002,37.983002,37710000
2016-09-12,37.756500,38.514500,37.700001,38.451000,38.451000,26220000
2016-09-13,38.223999,38.311001,37.790001,37.984501,37.984501,27900000
2016-09-14,37.980499,38.383999,37.955502,38.124500,38.124500,21748000
2016-09-15,38.144501,38.689999,37.998001,38.588001,38.588001,26102000
2016-09-16,38.487499,38.487499,38.233002,38.444000,38.444000,40986000
2016-09-19,38.620998,38.700001,38.222050,38.285000,38.285000,23456000
2016-09-20,38.450001,38.666500,38.426498,38.570499,38.570499,19572000
2016-09-21,38.632999,38.858002,38.415051,38.811001,38.811001,23356000
2016-09-22,39.000000,39.492500,38.922001,39.360500,39.360500,29724000
2016-09-23,39.329498,39.446499,39.207500,39.345001,39.345001,28238000
2016-09-26,39.137001,39.137001,38.653500,38.710499,38.710499,30664000
2016-09-27,38.775002,39.299500,38.715401,39.150501,39.150501,23064000
2016-09-28,38.892502,39.090500,38.748501,39.077999,39.077999,22196000
2016-09-29,39.071999,39.290001,38.711601,38.750500,38.750500,26294000
2016-09-30,38.816502,39.047001,38.704498,38.864498,38.864498,31706000
2016-10-03,38.712502,38.803249,38.474998,38.627998,38.627998,25576000
2016-10-04,38.801498,38.935501,38.644501,38.821499,38.821499,24028000
2016-10-05,38.965500,39.103500,38.782501,38.823502,38.823502,29224000
2016-10-06,38.950001,39.023998,38.777000,38.842999,38.842999,21414000
2016-10-07,38.983002,38.983002,38.537498,38.754002,38.754002,18664000
2016-10-10,38.885502,39.469002,38.793499,39.297001,39.297001,23498000
2016-10-11,39.333000,39.613998,39.028999,39.153500,39.153500,27450000
2016-10-12,39.188000,39.406502,39.103001,39.306999,39.306999,18748000
2016-10-13,39.061001,39.061001,38.650002,38.909500,38.909500,27306000
2016-10-14,39.082500,39.197498,38.799999,38.926498,38.926498,17050000
2016-10-17,38.990002,39.292500,38.875000,38.998001,38.998001,21860000
2016-10-18,39.392502,40.080502,39.278252,39.763000,39.763000,41138000
2016-10-19,39.911999,40.230000,39.901501,40.075001,40.075001,35336000
2016-10-20,40.165001,40.198502,39.801498,39.848499,39.848499,35150000
2016-10-21,39.750000,39.974998,39.700001,39.968498,39.968498,25324000
2016-10-24,40.244999,40.758999,40.241001,40.655499,40.655499,33950000
2016-10-25,40.834000,40.834000,40.257000,40.383499,40.383499,31528000
2016-10-26,40.317001,40.348999,39.816002,39.953499,39.953499,32954000
2016-10-27,40.049999,40.174500,39.575001,39.767502,39.767502,54984000
2016-10-28,40.417500,40.774502,39.679501,39.768501,39.768501,85398000
2016-10-31,39.773499,39.842999,39.200001,39.227001,39.227001,48546000
2016-11-01,39.144501,39.474499,38.777000,39.180500,39.180500,48128000
2016-11-02,38.910000,39.082500,38.172501,38.435001,38.435001,37448000
2016-11-03,38.362499,38.497501,37.951500,38.106499,38.106499,38864000
2016-11-04,37.533001,38.518002,37.528049,38.101002,38.101002,42696000
2016-11-07,38.724998,39.259499,38.627499,39.125999,39.125999,31702000
2016-11-08,39.169998,39.781651,39.009499,39.525501,39.525501,27338000
2016-11-09,38.997002,39.561352,38.583500,39.265499,39.265499,52142000
2016-11-10,39.558498,39.558498,37.609001,38.127998,38.127998,94904000
2016-11-11,37.827000,38.039001,37.519001,37.701000,37.701000,48636000
2016-11-14,37.779999,37.892502,36.376999,36.804001,36.804001,73088000
2016-11-15,37.348499,38.220798,37.348499,37.924500,37.924500,47680000
2016-11-16,37.759998,38.318001,37.525501,38.223999,38.223999,29452000
2016-11-17,38.346001,38.634998,38.211498,38.561501,38.561501,26080000
2016-11-18,38.568501,38.750000,38.000000,38.027000,38.027000,30942000
2016-11-21,38.130501,38.485001,38.029999,38.459999,38.459999,26612000
2016-11-22,38.631500,38.848000,38.349998,38.413502,38.413502,31862000
2016-11-23,38.386501,38.414150,37.762501,38.049500,38.049500,29568000
2016-11-25,38.213001,38.250000,38.026001,38.084000,38.084000,11748000
2016-11-28,38.000000,38.976501,37.990002,38.411999,38.411999,43764000
2016-11-29,38.576500,38.924999,38.411999,38.542000,38.542000,32332000
2016-11-30,38.503502,38.649502,37.741501,37.902000,37.902000,47858000
2016-12-01,37.872002,37.992500,36.851250,37.396000,37.396000,60358000
2016-12-02,37.229500,37.700001,37.154999,37.525002,37.525002,29050000
2016-12-05,37.885502,38.195000,37.645000,38.125999,38.125999,27884000
2016-12-06,38.236500,38.441502,37.867001,37.955502,37.955502,33814000
2016-12-07,38.049999,38.568001,37.790001,38.559502,38.559502,35220000
2016-12-08,38.624001,38.909000,38.361500,38.820999,38.820999,29762000
2016-12-09,39.000000,39.471500,38.951050,39.464500,39.464500,36438000
2016-12-12,39.251999,39.562500,39.217751,39.463501,39.463501,42082000
2016-12-13,39.695000,40.219002,39.667000,39.805000,39.805000,42904000
2016-12-14,39.869999,40.200001,39.700500,39.853500,39.853500,34084000
2016-12-15,39.867001,40.150002,39.646000,39.892502,39.892502,32530000
2016-12-16,40.020000,40.042801,39.514500,39.540001,39.540001,48876000
2016-12-19,39.511002,39.882999,39.313499,39.709999,39.709999,24642000
2016-12-20,39.838001,39.932499,39.663502,39.820999,39.820999,19020000
2016-12-21,39.792000,39.833801,39.355000,39.728001,39.728001,24226000
2016-12-22,39.618000,39.666000,39.429001,39.563000,39.563000,19444000
2016-12-23,39.544998,39.637001,39.363998,39.495499,39.495499,12468000
2016-12-27,39.534000,39.893002,39.382851,39.577499,39.577499,15782000
2016-12-28,39.685001,39.711498,39.160000,39.252499,39.252499,23076000
2016-12-29,39.166500,39.296501,38.945999,39.139500,39.139500,14886000
2016-12-30,39.137501,39.139000,38.520500,38.591000,38.591000,35400000
2017-01-03,38.940498,39.481499,38.790001,39.306999,39.306999,33146000
2017-01-04,39.417999,39.567001,39.158001,39.345001,39.345001,21460000
2017-01-05,39.304001,39.723999,39.250999,39.701000,39.701000,26704000
2017-01-06,39.763000,40.395000,39.610199,40.307499,40.307499,32804000
2017-01-09,40.320000,40.498299,40.141499,40.332500,40.332500,25492000
2017-01-10,40.393002,40.456501,40.175499,40.239498,40.239498,23536000
2017-01-11,40.250000,40.407501,40.068501,40.395500,40.395500,21318000
2017-01-12,40.356998,40.369499,39.958500,40.318001,40.318001,27062000
2017-01-13,40.374001,40.561199,40.334499,40.394001,40.394001,21984000
2017-01-17,40.354000,40.356998,40.018501,40.230499,40.230499,27242000
2017-01-18,40.290501,40.310249,40.049500,40.303501,40.303501,25888000
2017-01-19,40.256001,40.473999,40.090000,40.108749,40.108749,18386000
2017-01-20,40.345501,40.345501,40.084499,40.250999,40.250999,33400000
2017-01-23,40.362499,41.043499,40.187000,40.965500,40.965500,39272000
2017-01-24,41.115002,41.294998,40.891048,41.193501,41.193501,29480000
2017-01-25,41.480999,41.788502,41.252998,41.783501,41.783501,29890000
2017-01-26,41.890499,41.900002,41.350498,41.607498,41.607498,59478000
2017-01-27,41.735500,42.097500,41.021999,41.165501,41.165501,59316000
2017-01-30,40.733002,40.792000,39.990002,40.116001,40.116001,64932000
2017-01-31,39.842999,40.062500,39.526001,39.839500,39.839500,43212000
2017-02-01,39.984001,40.059502,39.559502,39.784752,39.784752,40594000
2017-02-02,39.689999,40.134998,39.599998,39.926498,39.926498,30642000
2017-02-03,40.149502,40.299999,40.018501,40.074501,40.074501,29268000
2017-02-06,39.985001,40.083500,39.762501,40.067001,40.067001,23690000
2017-02-07,40.199501,40.525002,40.089001,40.348499,40.348499,24824000
2017-02-08,40.349998,40.591999,40.159500,40.418999,40.418999,23106000
2017-02-09,40.475498,40.533001,40.227001,40.478001,40.478001,19794000
2017-02-10,40.584999,40.762501,40.488998,40.683498,40.683498,22700000
2017-02-13,40.799999,41.047951,40.774502,40.962002,40.962002,24266000
2017-02-14,40.950001,41.150002,40.799999,41.022499,41.022499,21094000
2017-02-15,40.967999,41.150002,40.923500,40.949001,40.949001,26272000
2017-02-16,40.996498,41.220001,40.949001,41.208000,41.208000,25752000
2017-02-17,41.151001,41.403500,41.082748,41.403500,41.403500,32220000
2017-02-21,41.432999,41.672501,41.417500,41.583000,41.583000,25246000
2017-02-22,41.432999,41.662498,41.431999,41.537998,41.537998,19658000
2017-02-23,41.506001,41.623001,41.144001,41.566502,41.566502,29456000
2017-02-24,41.386501,41.450001,41.209999,41.431999,41.431999,27844000
2017-02-27,41.227501,41.525002,41.200001,41.464001,41.464001,22030000
2017-02-28,41.280499,41.426998,41.009998,41.160500,41.160500,45216000
2017-03-01,41.442501,41.812752,41.362999,41.762001,41.762001,29930000
2017-03-02,41.692501,41.725498,41.481998,41.531502,41.531502,18850000
2017-03-03,41.528000,41.568001,41.287552,41.453999,41.453999,17928000
2017-03-06,41.347500,41.444000,41.119999,41.389000,41.389000,22180000
2017-03-07,41.369999,41.670502,41.326000,41.595501,41.595501,20752000
2017-03-08,41.675499,41.907501,41.589500,41.768501,41.768501,19796000
2017-03-09,41.799999,42.099998,41.710499,41.933998,41.933998,25230000
2017-03-10,42.164001,42.245499,41.974998,42.162498,42.162498,34080000
2017-03-13,42.200001,42.434250,42.162498,42.277000,42.277000,24472000
2017-03-14,42.181999,42.362000,42.040001,42.280998,42.280998,15598000
2017-03-15,42.379501,42.431499,42.038502,42.360001,42.360001,27630000
2017-03-16,42.451500,42.542500,42.306499,42.438999,42.438999,19552000
2017-03-17,42.580502,42.669998,42.355499,42.605999,42.605999,34246000
2017-03-20,42.500500,42.511002,42.257500,42.419998,42.419998,24630000
2017-03-21,42.570000,42.674999,41.451000,41.522999,41.522999,49270000
2017-03-22,41.595501,41.777500,41.359001,41.479500,41.479500,28030000
2017-03-23,41.049999,41.128502,40.612850,40.879002,40.879002,69742000
2017-03-24,41.004002,41.096500,40.444500,40.721500,40.721500,39620000
2017-03-27,40.347500,41.081501,40.168499,40.975498,40.975498,37886000
2017-03-28,41.020500,41.299500,40.701351,41.046001,41.046001,32410000
2017-03-29,41.250000,41.638248,41.118999,41.570499,41.570499,35726000
2017-03-30,41.674999,41.683998,41.450001,41.575001,41.575001,21106000
2017-03-31,41.448502,41.582001,41.369499,41.478001,41.478001,28038000
2017-04-03,41.460999,42.042500,41.460999,41.927502,41.927502,33430000
2017-04-04,41.568001,41.758999,41.451801,41.728500,41.728500,20908000
2017-04-05,41.775501,42.122501,41.535999,41.570499,41.570499,31106000
2017-04-06,41.619999,41.819500,41.323002,41.394001,41.394001,25088000
2017-04-07,41.397999,41.424252,41.025650,41.233501,41.233501,21146000
2017-04-10,41.269501,41.467499,41.188499,41.236500,41.236500,19578000
2017-04-11,41.235500,41.371349,40.851002,41.167500,41.167500,21594000
2017-04-12,41.096500,41.333000,41.050999,41.216000,41.216000,18010000
2017-04-13,41.106998,41.319000,41.071999,41.178001,41.178001,22448000
2017-04-17,41.250500,41.887501,41.223499,41.858501,41.858501,17900000
2017-04-18,41.710999,41.946499,41.635502,41.841000,41.841000,16734000
2017-04-19,41.989498,42.111000,41.814499,41.910500,41.910500,19084000
2017-04-20,42.071999,42.259998,41.966000,42.082500,42.082500,19180000
2017-04-21,42.144001,42.194000,42.029999,42.159500,42.159500,26472000
2017-04-24,42.560001,43.172501,42.493000,43.138000,43.138000,27450000
2017-04-25,43.250000,43.750000,43.140499,43.615002,43.615002,33440000
2017-04-26,43.711498,43.802502,43.387402,43.586498,43.586498,24744000
2017-04-27,43.680000,43.770000,43.519001,43.712502,43.712502,40536000
2017-04-28,45.533001,45.842499,45.288502,45.298000,45.298000,65526000
2017-05-01,45.097000,45.784000,45.072498,45.628502,45.628502,42320000
2017-05-02,45.480999,46.038502,45.472649,45.821999,45.821999,31744000
2017-05-03,45.743000,46.404999,45.627151,46.352001,46.352001,29990000
2017-05-04,46.303501,46.796501,46.229500,46.583000,46.583000,28442000
2017-05-05,46.676998,46.744999,46.259998,46.356499,46.356499,38226000
2017-05-08,46.306000,46.846249,46.263000,46.715000,46.715000,26596000
2017-05-09,46.847500,46.875000,46.476501,46.608501,46.608501,31636000
2017-05-10,46.598999,46.599998,46.257999,46.438999,46.438999,23478000
2017-05-11,46.265999,46.626499,46.151501,46.529999,46.529999,16700000
2017-05-12,46.576500,46.672001,46.392502,46.611000,46.611000,21012000
2017-05-15,46.647499,46.912498,46.466999,46.854000,46.854000,22162000
2017-05-16,47.000000,47.155499,46.879002,47.150002,47.150002,19390000
2017-05-17,46.783501,46.966648,45.907001,45.980999,45.980999,47242000
2017-05-18,46.049999,46.658501,45.937500,46.512001,46.512001,31938000
2017-05-19,46.573502,46.887749,46.549999,46.700500,46.700500,27860000
2017-05-22,46.750000,47.094151,46.750000,47.092999,47.092999,22408000
2017-05-23,47.396000,47.573349,47.128750,47.441002,47.441002,25416000
2017-05-24,47.648998,47.754501,47.474998,47.748001,47.748001,20496000
2017-05-25,47.866501,48.631451,47.773499,48.477001,48.477001,33210000
2017-05-26,48.485001,48.749001,48.251499,48.573502,48.573502,25040000
2017-05-30,48.515499,48.810001,48.474499,48.793999,48.793999,29334000
2017-05-31,48.750999,48.963501,48.008999,48.243000,48.243000,48962000
2017-06-01,48.447498,48.575001,48.000500,48.347500,48.347500,28210000
2017-06-02,48.473000,48.793999,48.299999,48.779999,48.779999,35020000
2017-06-05,48.827499,49.345501,48.755001,49.183998,49.183998,25042000
2017-06-06,49.158001,49.412498,48.757000,48.828499,48.828499,36292000
2017-06-07,49.000000,49.199001,48.797001,49.047001,49.047001,29078000
2017-06-08,49.117500,49.228500,48.860001,49.170502,49.170502,29638000
2017-06-09,49.224998,49.224998,46.781502,47.491501,47.491501,66188000
2017-06-12,46.978001,47.467751,45.761650,47.145000,47.145000,75270000
2017-06-13,47.595501,47.999001,47.204498,47.669998,47.669998,40266000
2017-06-14,47.995998,48.057499,47.112499,47.537998,47.537998,29794000
2017-06-15,46.698502,47.166950,46.222000,47.115501,47.115501,42662000
2017-06-16,47.000000,47.102001,46.579750,46.988998,46.988998,61894000
2017-06-19,47.498001,47.999500,47.452499,47.868500,47.868500,30666000
2017-06-20,47.875999,48.081001,47.500500,47.531502,47.531502,22520000
2017-06-21,47.681999,48.005001,47.537998,47.972500,47.972500,24044000
2017-06-22,47.935001,48.035999,47.727501,47.854500,47.854500,18828000
2017-06-23,47.841499,48.299999,47.709999,48.279499,48.279499,30558000
2017-06-26,48.494999,48.665501,47.539501,47.613499,47.613499,31968000
2017-06-27,47.123001,47.414501,46.342499,46.366501,46.366501,51598000
2017-06-28,46.450001,47.137501,45.799999,47.024502,47.024502,54428000
2017-06-29,46.495998,46.563000,45.530998,45.889500,45.889500,65984000
2017-06-30,46.302502,46.302502,45.415501,45.436501,45.436501,41804000
2017-07-03,45.609001,45.696999,44.739498,44.935001,44.935001,34196000
2017-07-05,45.088001,45.725498,44.924999,45.585499,45.585499,36278000
2017-07-06,45.206001,45.747200,44.985001,45.334499,45.334499,28490000
2017-07-07,45.442501,46.077000,45.442501,45.929501,45.929501,32756000
2017-07-10,46.088501,46.519001,45.979500,46.439999,46.439999,23856000
2017-07-11,46.477001,46.571499,46.099998,46.504501,46.504501,22264000
2017-07-12,46.933998,47.314999,46.723499,47.191502,47.191502,30642000
2017-07-13,47.314499,47.722500,47.150501,47.358002,47.358002,25894000
2017-07-14,47.599998,47.845501,47.400249,47.799500,47.799500,21076000
2017-07-17,47.849998,48.036999,47.462051,47.671001,47.671001,23310000
2017-07-18,47.650002,48.402000,47.529999,48.270000,48.270000,23080000
2017-07-19,48.391998,48.652000,48.201500,48.544498,48.544498,24490000
2017-07-20,48.750000,48.794998,48.075500,48.407501,48.407501,32490000
2017-07-21,48.112499,48.661499,48.007500,48.646000,48.646000,34220000
2017-07-24,48.611000,49.310001,48.538502,49.016998,49.016998,64966000
2017-07-25,47.690498,47.985001,47.270000,47.535000,47.535000,93220000
2017-07-26,47.734001,47.750000,47.113949,47.389999,47.389999,41766000
2017-07-27,47.589001,47.589001,46.000000,46.704498,46.704498,64260000
2017-07-28,46.470001,47.191502,46.375000,47.076500,47.076500,36928000
2017-07-31,47.094501,47.179501,46.301998,46.525002,46.525002,39402000
2017-08-01,46.618999,46.872349,46.463001,46.541500,46.541500,25554000
2017-08-02,46.430500,46.630001,45.834000,46.519501,46.519501,36488000
2017-08-03,46.516998,46.612000,46.112000,46.182499,46.182499,24050000
2017-08-04,46.337502,46.515350,46.151501,46.397999,46.397999,21646000
2017-08-07,46.452999,46.584999,46.325001,46.467999,46.467999,20644000
2017-08-08,46.354500,46.790699,46.280499,46.339500,46.339500,21232000
2017-08-09,46.030499,46.299000,45.862499,46.145000,46.145000,23842000
2017-08-10,45.877499,45.963001,45.306499,45.362000,45.362000,36480000
2017-08-11,45.398499,45.889000,45.278999,45.719501,45.719501,24136000
2017-08-14,46.126499,46.233398,45.909500,46.133499,46.133499,21290000
2017-08-15,46.211498,46.327499,45.991001,46.111000,46.111000,17668000
2017-08-16,46.264500,46.634998,46.172249,46.348000,46.348000,20134000
2017-08-17,46.289001,46.342999,45.549000,45.549000,45.549000,25544000
2017-08-18,45.515499,45.763748,45.357700,45.533501,45.533501,26854000
2017-08-21,45.500000,45.650002,45.169998,45.333000,45.333000,18868000
2017-08-22,45.636002,46.292999,45.573750,46.234501,46.234501,23334000
2017-08-23,46.096500,46.496498,45.967999,46.349998,46.349998,21804000
2017-08-24,46.432999,46.542000,45.775002,46.063999,46.063999,25406000
2017-08-25,46.174500,46.277748,45.775002,45.794498,45.794498,21068000
2017-08-28,45.799999,45.962250,45.593498,45.690498,45.690498,21730000
2017-08-29,45.255001,46.166500,45.250000,46.064499,46.064499,23712000
2017-08-30,46.002499,46.540951,45.982498,46.478500,46.478500,26024000
2017-08-31,46.588001,47.098999,46.588001,46.966499,46.966499,31652000
2017-09-01,47.056499,47.124001,46.757500,46.867001,46.867001,18948000
2017-09-05,46.653999,46.849998,46.098000,46.422501,46.422501,26528000
2017-09-06,46.507500,46.545750,45.963501,46.390499,46.390499,30554000
2017-09-07,46.586498,46.820499,46.181000,46.797501,46.797501,24254000
2017-09-08,46.824501,46.849499,46.243999,46.325001,46.325001,20230000
2017-09-11,46.712502,46.918999,46.346001,46.453999,46.453999,25340000
2017-09-12,46.629501,46.674000,46.193050,46.603500,46.603500,22688000
2017-09-13,46.533001,46.862499,46.493000,46.754501,46.754501,22052000
2017-09-14,46.562500,46.638500,46.200001,46.255501,46.255501,27952000
2017-09-15,46.233002,46.324501,45.818001,46.014500,46.014500,50108000
2017-09-18,46.000500,46.104000,45.529999,45.750000,45.750000,26138000
2017-09-19,45.870998,46.120998,45.627499,46.090500,46.090500,18734000
2017-09-20,46.148998,46.694000,46.099998,46.578999,46.578999,33396000
2017-09-21,46.650002,46.826500,46.191502,46.622501,46.622501,25812000
2017-09-22,46.387501,46.736500,46.324001,46.426498,46.426498,21054000
2017-09-25,46.272499,46.320000,45.485001,46.048500,46.048500,37136000
2017-09-26,46.186001,46.541000,46.056999,46.243000,46.243000,33338000
2017-09-27,46.387001,47.494999,46.387001,47.224499,47.224499,44788000
2017-09-28,47.068001,47.534500,47.027500,47.474998,47.474998,20406000
2017-09-29,47.599998,47.989300,47.575500,47.955502,47.955502,31620000
2017-10-02,47.999001,48.126999,47.391998,47.663502,47.663502,25668000
2017-10-03,47.700001,47.900002,47.457001,47.889500,47.889500,17766000
2017-10-04,47.849998,48.019501,47.534500,47.584000,47.584000,19048000
2017-10-05,47.774502,48.545502,47.758999,48.498001,48.498001,24276000
2017-10-06,48.334999,48.973000,48.167999,48.944500,48.944500,23478000
2017-10-09,49.000000,49.271252,48.805500,48.849998,48.849998,17828000
2017-10-10,49.000000,49.078499,48.304001,48.630001,48.630001,19368000
2017-10-11,48.686001,49.535500,48.612499,49.462502,49.462502,33866000
2017-10-12,49.372501,49.706001,49.250000,49.391499,49.391499,25248000
2017-10-13,49.599998,49.860500,49.450001,49.484001,49.484001,23396000
2017-10-16,49.605000,49.695351,49.200001,49.599998,49.599998,18210000
2017-10-17,49.514500,49.821999,49.429501,49.609001,49.609001,25804000
2017-10-18,49.588501,49.835999,49.348751,49.640499,49.640499,21152000
2017-10-19,49.299999,49.444000,48.919498,49.222500,49.222500,26272000
2017-10-20,49.472000,49.549999,49.229000,49.410000,49.410000,23664000
2017-10-23,49.476002,49.476002,48.306000,48.422501,48.422501,29568000
2017-10-24,48.500000,48.611500,48.049999,48.527000,48.527000,24244000
2017-10-25,48.418499,48.804501,48.026001,48.666500,48.666500,24226000
2017-10-26,49.000000,49.380001,48.610001,48.627998,48.627998,40842000
2017-10-27,50.459499,52.419498,50.410000,50.963501,50.963501,103354000
2017-10-30,50.700001,51.248501,50.375000,50.855499,50.855499,41702000
2017-10-31,50.761002,51.200001,50.521000,50.832001,50.832001,26614000
2017-11-01,50.860500,51.483501,50.847500,51.275002,51.275002,27468000
2017-11-02,51.088001,51.404499,50.650501,51.278999,51.278999,20980000
2017-11-03,51.105499,51.632500,51.015499,51.624001,51.624001,21528000
2017-11-06,51.449501,51.743500,51.250000,51.294998,51.294998,22504000
2017-11-07,51.363499,51.698502,51.256500,51.666500,51.666500,22246000
2017-11-08,51.526001,52.176102,51.422501,51.992500,51.992500,21774000
2017-11-09,51.699501,51.699501,50.983299,51.563000,51.563000,24904000
2017-11-10,51.323002,51.537998,51.264000,51.403500,51.403500,14400000
2017-11-13,51.171001,51.578999,51.128502,51.287498,51.287498,17716000
2017-11-14,51.129501,51.340500,50.707500,51.299999,51.299999,19184000
2017-11-15,50.960499,51.204498,50.771000,51.045502,51.045502,17080000
2017-11-16,51.125999,51.796001,51.125999,51.625000,51.625000,22594000
2017-11-17,51.700500,51.721001,50.887501,50.954498,50.954498,27942000
2017-11-20,51.013000,51.130501,50.875000,50.918999,50.918999,19070000
2017-11-21,51.165501,51.755501,51.132751,51.724499,51.724499,21940000
2017-11-22,51.750000,51.985298,51.571499,51.798000,51.798000,14926000
2017-11-24,51.793499,52.158901,51.750000,52.030499,52.030499,10740000
2017-11-27,52.000000,52.772999,51.922001,52.710499,52.710499,26158000
2017-11-28,52.754501,53.118752,52.000000,52.370499,52.370499,28488000
2017-11-29,52.133999,52.203999,50.782501,51.083000,51.083000,49188000
2017-11-30,51.118500,51.424500,50.750000,51.070499,51.070499,34480000
2017-12-01,50.790001,51.124500,50.101002,50.508499,50.508499,38192000
2017-12-04,50.632999,50.805000,49.778500,49.933998,49.933998,38128000
2017-12-05,49.797001,51.030499,49.414001,50.257500,50.257500,41346000
2017-12-06,50.075001,51.248501,50.056999,50.918999,50.918999,25440000
2017-12-07,51.021500,51.712002,50.903549,51.546501,51.546501,29164000
2017-12-08,51.874500,52.102501,51.626099,51.852501,51.852501,25816000
2017-12-11,51.775002,52.189999,51.602501,52.055000,52.055000,23856000
2017-12-12,51.981499,52.515499,51.684502,52.023998,52.023998,25590000
2017-12-13,52.306000,52.333248,51.918999,52.030499,52.030499,25654000
2017-12-14,52.250000,52.924999,52.155499,52.457500,52.457500,31174000
2017-12-15,52.730499,53.381001,52.474998,53.209499,53.209499,65518000
2017-12-18,53.304001,53.924500,53.099998,53.856998,53.856998,31092000
2017-12-19,53.759998,53.841999,53.177502,53.534000,53.534000,26774000
2017-12-20,53.589001,53.668999,53.076000,53.247501,53.247501,25372000
2017-12-21,53.247501,53.466499,53.089699,53.181499,53.181499,19914000
2017-12-22,53.055500,53.209999,52.972000,53.006001,53.006001,15102000
2017-12-26,52.903500,53.006001,52.509998,52.837002,52.837002,15212000
2017-12-27,52.869499,52.918499,52.402500,52.468498,52.468498,25438000
2017-12-28,52.580002,52.737499,52.238499,52.407001,52.407001,16742000
2017-12-29,52.335999,52.485001,52.244999,52.320000,52.320000,17750000
2018-01-02,52.417000,53.347000,52.261501,53.250000,53.250000,24752000
2018-01-03,53.215500,54.314499,53.160500,54.124001,54.124001,28604000
2018-01-04,54.400002,54.678501,54.200100,54.320000,54.320000,20092000
2018-01-05,54.700001,55.212502,54.599998,55.111500,55.111500,25582000
2018-01-08,55.111500,55.563499,55.081001,55.347000,55.347000,20952000
2018-01-09,55.470001,55.528500,55.061550,55.313000,55.313000,18050000
2018-01-10,54.855000,55.230000,54.805500,55.130501,55.130501,20856000
2018-01-11,55.314999,55.326248,54.979500,55.276001,55.276001,19566000
2018-01-12,55.120499,56.214500,55.057499,56.112999,56.112999,34410000
2018-01-16,56.625500,56.995499,55.891602,56.088001,56.088001,31506000
2018-01-17,56.311001,56.630001,55.850498,56.598999,56.598999,24052000
2018-01-18,56.570499,56.625500,55.875000,56.489498,56.489498,23964000
2018-01-19,56.591499,56.893002,56.415001,56.875500,56.875500,35564000
2018-01-22,56.874500,57.993999,56.755501,57.790501,57.790501,32360000
2018-01-23,57.992500,58.581348,57.937500,58.498501,58.498501,26662000
2018-01-24,58.866501,58.993000,58.052502,58.212002,58.212002,28332000
2018-01-25,58.626499,58.797001,58.138000,58.518501,58.518501,29610000
2018-01-26,58.754002,58.792000,57.905499,58.792000,58.792000,40376000
2018-01-29,58.824001,59.344501,58.598999,58.778999,58.778999,27578000
2018-01-30,58.391499,58.826000,58.175999,58.184502,58.184502,31126000
2018-01-31,58.528500,58.650002,57.956501,58.497002,58.497002,30774000
2018-02-01,58.130501,58.700001,57.875999,58.384998,58.384998,48242000
2018-02-02,56.099998,56.153500,55.363899,55.595001,55.595001,97158000
2018-02-05,54.529999,55.500000,52.601501,52.790001,52.790001,75966000
2018-02-06,51.359001,54.085499,51.156849,54.029999,54.029999,68960000
2018-02-07,54.077000,54.089001,52.412998,52.429001,52.429001,47384000
2018-02-08,52.770500,52.931000,50.033001,50.076000,50.076000,57182000
2018-02-09,50.862499,52.198502,49.627998,51.889000,51.889000,70118000
2018-02-12,52.400002,53.075001,52.046398,52.597000,52.597000,41154000
2018-02-13,52.250000,52.918499,52.204350,52.605000,52.605000,25302000
2018-02-14,52.447498,53.585999,52.337502,53.485001,53.485001,31116000
2018-02-15,53.953499,54.573952,53.216999,54.476002,54.476002,36868000
2018-02-16,54.420502,55.233501,54.415649,54.740002,54.740002,33590000
2018-02-20,54.528500,55.697498,54.425999,55.123001,55.123001,28462000
2018-02-21,55.323502,56.698502,55.316502,55.567001,55.567001,30258000
2018-02-22,55.809502,56.140999,55.129501,55.331501,55.331501,26344000
2018-02-23,55.632000,56.363998,55.235699,56.339500,56.339500,25220000
2018-02-26,56.389999,57.198002,56.334751,57.187500,57.187500,31182000
2018-02-27,57.062000,57.202000,55.900002,55.914501,55.914501,35482000
2018-02-28,56.151501,56.376499,55.161999,55.236500,55.236500,37652000
2018-03-01,55.393501,55.506001,53.350052,53.476002,53.476002,50318000
2018-03-02,52.653999,54.099949,52.405750,53.945999,53.945999,45432000
2018-03-05,53.757000,54.855000,53.450001,54.546501,54.546501,24044000
2018-03-06,54.960999,55.092499,54.488750,54.752998,54.752998,30656000
2018-03-07,54.459499,55.611000,54.274101,55.481998,55.481998,25850000
2018-03-08,55.765999,56.380001,55.639999,56.299999,56.299999,27102000
2018-03-09,56.799999,58.040001,56.623051,58.001999,58.001999,42560000
2018-03-12,58.192501,58.852501,57.870998,58.224998,58.224998,43446000
2018-03-13,58.500000,58.838001,56.666500,56.908501,56.908501,38144000
2018-03-14,57.260502,57.929501,57.071999,57.474499,57.474499,25828000
2018-03-15,57.498001,58.054001,56.727001,57.479000,57.479000,27908000
2018-03-16,57.707001,57.793999,56.598000,56.786499,56.786499,61840000
2018-03-19,56.000500,56.099499,54.450500,54.991001,54.991001,56118000
2018-03-20,54.950001,55.259998,54.173000,54.885502,54.885502,36638000
2018-03-21,54.637001,55.314999,54.257500,54.543999,54.543999,37578000
2018-03-22,54.094002,54.145000,52.295502,52.453999,52.453999,53340000
2018-03-23,52.351501,53.167999,51.061001,51.078499,51.078499,43134000
2018-03-26,52.299999,52.781502,50.419998,52.660500,52.660500,53302000
2018-03-27,53.150002,53.241951,49.846001,50.255001,50.255001,61906000
2018-03-28,49.900002,51.211498,49.032001,50.228001,50.228001,67386000
2018-03-29,50.581501,52.150002,50.145000,51.589500,51.589500,54536000
2018-04-02,51.140999,51.740002,49.518501,50.323502,50.323502,53608000
2018-04-03,50.695499,51.049500,49.703499,50.670502,50.670502,45502000
2018-04-04,49.670502,51.435902,49.650002,51.257000,51.257000,49694000
2018-04-05,52.066502,52.139500,51.006550,51.390499,51.390499,27260000
2018-04-06,51.000000,51.570999,50.151501,50.352001,50.352001,34928000
2018-04-09,50.840000,51.980000,50.703999,50.772499,50.772499,35032000
2018-04-10,51.321999,51.813999,50.567001,51.582001,51.582001,39490000
2018-04-11,51.399502,51.568199,50.793499,50.998501,50.998501,29678000
2018-04-12,51.251999,52.034500,51.071751,51.625500,51.625500,27140000
2018-04-13,52.043999,52.320999,51.148998,51.463501,51.463501,24460000
2018-04-16,51.849998,52.161999,51.337002,51.898998,51.898998,24224000
2018-04-17,52.568501,53.894001,52.412998,53.708000,53.708000,46406000
2018-04-18,53.871498,53.871498,53.311249,53.604000,53.604000,26882000
2018-04-19,53.470001,54.708248,53.409000,54.384998,54.384998,34954000
2018-04-20,54.099998,54.617500,53.478500,53.647999,53.647999,37794000
2018-04-23,53.893002,54.136002,53.035000,53.372501,53.372501,46826000
2018-04-24,52.599998,52.849998,50.529499,50.999001,50.999001,95206000
2018-04-25,51.276001,51.624500,50.765499,51.058998,51.058998,47822000
2018-04-26,51.475498,52.398998,50.909500,52.001999,52.001999,41590000
2018-04-27,52.299999,52.474998,51.279499,51.502499,51.502499,32396000
2018-04-30,51.500500,51.849998,50.842499,50.866501,50.866501,33426000
2018-05-01,50.682999,51.923500,50.410500,51.865501,51.865501,28558000
2018-05-02,51.404999,52.019451,51.143501,51.219002,51.219002,32062000
2018-05-03,50.950001,51.483749,50.314499,51.186001,51.186001,36302000
2018-05-04,50.845001,52.425499,50.845001,52.410500,52.410500,38774000
2018-05-07,52.461498,53.084000,52.355000,52.739498,52.739498,29322000
2018-05-08,52.926998,53.027500,52.357250,52.695499,52.695499,24354000
2018-05-09,52.904999,54.271999,52.818249,54.138000,54.138000,40656000
2018-05-10,54.301498,55.021999,54.282001,54.878502,54.878502,28860000
2018-05-11,54.680000,55.066502,54.545502,54.912998,54.912998,25074000
2018-05-14,55.000000,55.537498,54.955502,55.009998,55.009998,30362000
2018-05-15,54.500000,54.502499,53.673500,53.961498,53.961498,29898000
2018-05-16,53.865501,54.463501,53.813000,54.088501,54.088501,21946000
2018-05-17,53.994499,54.343498,53.674999,53.929501,53.929501,20876000
2018-05-18,53.092999,53.497002,53.034000,53.318001,53.318001,31304000
2018-05-21,53.702999,54.400002,53.682499,53.979000,53.979000,20464000
2018-05-22,54.178001,54.329498,53.334499,53.486500,53.486500,21800000
2018-05-23,53.256500,54.039001,53.085499,53.984501,53.984501,21214000
2018-05-24,53.950001,54.023499,53.307499,53.962002,53.962002,15336000
2018-05-25,53.951000,54.127998,53.688751,53.783001,53.783001,17988000
2018-05-29,53.244499,53.668499,52.761002,53.015999,53.015999,37302000
2018-05-30,53.151501,53.460499,52.841499,53.389999,53.389999,22770000
2018-05-31,53.377998,54.859501,53.377998,54.249500,54.249500,61766000
2018-06-01,54.967499,56.000000,54.924999,55.974998,55.974998,48432000
2018-06-04,56.116501,57.094501,56.100250,56.964500,56.964500,37792000
2018-06-05,57.049500,57.286900,56.659500,56.983002,56.983002,33560000
2018-06-06,57.108501,57.150002,56.287151,56.844002,56.844002,33964000
2018-06-07,56.566002,56.791000,55.826000,56.193001,56.193001,30400000
2018-06-08,55.909000,56.333500,55.607498,56.043499,56.043499,25816000
2018-06-11,55.930000,56.862999,55.930000,56.499500,56.499500,21586000
2018-06-12,56.553501,56.989498,56.536751,56.966000,56.966000,18240000
2018-06-13,57.056000,57.325001,56.668999,56.739498,56.739498,30128000
2018-06-14,57.192501,57.773499,57.032001,57.605999,57.605999,26868000
2018-06-15,57.443001,57.671001,57.174252,57.612999,57.612999,42450000
2018-06-18,57.182499,58.715500,57.179501,58.673000,58.673000,28274000
2018-06-19,57.924999,58.563499,57.700500,58.403000,58.403000,32420000
2018-06-20,58.765499,59.314301,58.458000,58.492001,58.492001,32970000
2018-06-21,58.742500,58.864750,57.611599,57.882999,57.882999,24762000
2018-06-22,57.957001,58.124851,57.362999,57.773998,57.773998,26220000
2018-06-25,57.180000,57.195499,55.639000,56.240501,56.240501,43146000
2018-06-26,56.400002,56.660500,55.832951,55.923000,55.923000,31264000
2018-06-27,56.067001,56.591801,55.181000,55.199001,55.199001,25878000
2018-06-28,55.104500,56.115501,54.800499,55.710999,55.710999,21448000
2018-06-29,56.000000,56.411350,55.750000,55.782501,55.782501,26302000
2018-07-02,54.950001,56.400002,54.689999,56.373001,56.373001,24346000
2018-07-03,56.791000,56.791000,55.000999,55.144501,55.144501,13580000
2018-07-05,55.526501,56.375000,55.424000,56.213501,56.213501,21334000
2018-07-06,56.179001,57.046501,56.036850,57.008499,57.008499,19922000
2018-07-09,57.424000,57.733501,57.171001,57.702499,57.702499,18180000
2018-07-10,57.848999,57.979500,57.479500,57.641998,57.641998,15968000
2018-07-11,57.229500,58.214500,57.049999,57.695000,57.695000,22400000
2018-07-12,57.994499,59.220501,57.796749,59.174000,59.174000,25038000
2018-07-13,59.250000,59.770851,59.000000,59.441002,59.441002,24438000
2018-07-16,59.469501,59.549999,58.964001,59.193001,59.193001,21114000
2018-07-17,58.611000,60.152000,58.529999,59.939999,59.939999,32208000
2018-07-18,59.827999,60.224998,59.516998,59.793999,59.793999,27872000
2018-07-19,59.549999,60.000000,59.166000,59.348000,59.348000,25534000
2018-07-20,59.348000,59.842999,59.210999,59.245499,59.245499,24948000
2018-07-23,59.050499,60.324501,59.049999,60.275002,60.275002,52384000
2018-07-24,63.129501,63.299999,61.778000,62.403999,62.403999,66364000
2018-07-25,61.956501,63.292999,61.956501,63.185001,63.185001,42556000
2018-07-26,62.549999,63.488548,62.451000,63.416500,63.416500,48112000
2018-07-27,63.549999,63.694500,61.549999,61.924999,61.924999,42612000
2018-07-30,61.400501,61.745800,60.573502,60.987000,60.987000,36998000
2018-07-31,61.000500,61.379398,60.279999,60.862999,60.862999,32894000
2018-08-01,61.400002,61.673500,60.510502,61.000500,61.000500,31344000
2018-08-02,60.294998,61.493999,60.239498,61.307499,61.307499,30626000
2018-08-03,61.480999,61.500000,60.752998,61.185501,61.185501,21792000
2018-08-06,61.250000,61.304401,60.789848,61.238499,61.238499,21634000
2018-08-07,61.849998,62.558498,61.808498,62.111000,62.111000,29880000
2018-08-08,62.023499,62.825001,61.900398,62.280499,62.280499,27406000
2018-08-09,62.494999,62.777100,62.300499,62.455002,62.455002,16972000
2018-08-10,62.150002,62.284752,61.599998,61.880501,61.880501,22174000
2018-08-13,61.848999,62.463650,61.682049,61.750500,61.750500,19946000
2018-08-14,61.759499,62.293499,61.255501,62.105000,62.105000,26962000
2018-08-15,61.463001,61.762001,60.475498,60.719002,60.719002,36576000
2018-08-16,61.236500,61.299999,60.127499,60.324501,60.324501,26864000
2018-08-17,60.101501,60.451000,59.411999,60.048000,60.048000,27792000
2018-08-20,60.250999,60.549999,59.731300,60.388500,60.388500,17416000
2018-08-21,60.400002,60.862999,60.017700,60.081001,60.081001,24112000
2018-08-22,60.000000,60.591999,59.950001,60.366501,60.366501,17748000
2018-08-23,60.356998,61.063999,60.212002,60.269001,60.269001,19852000
2018-08-24,60.441002,61.082500,60.317951,61.032501,61.032501,18932000
2018-08-27,61.380001,62.154499,61.285801,62.091000,62.091000,23126000
2018-08-28,62.064499,62.127251,61.434502,61.557499,61.557499,26080000
2018-08-29,61.872501,62.533001,61.817951,62.465000,62.465000,25978000
2018-08-30,62.211498,62.681751,61.629501,61.956001,61.956001,26628000
2018-08-31,61.749001,61.932999,60.564251,60.909500,60.909500,36328000
2018-09-04,60.213501,60.649502,59.625000,59.849998,59.849998,36620000
2018-09-05,59.689999,59.950500,58.099998,59.324001,59.324001,41226000
2018-09-06,59.314999,59.314999,57.599998,58.571999,58.571999,37770000
2018-09-07,57.933498,58.763000,57.860748,58.241501,58.241501,28026000
2018-09-10,58.609501,58.727001,58.005501,58.231998,58.231998,22308000
2018-09-11,58.081501,58.933998,57.812000,58.868000,58.868000,24186000
2018-09-12,58.636002,58.930500,57.917999,58.140999,58.140999,25910000
2018-09-13,58.536999,58.930500,58.142502,58.766499,58.766499,28624000
2018-09-14,58.955002,59.021252,58.416500,58.626499,58.626499,18880000
2018-09-17,58.507000,58.862000,57.701500,57.802502,57.802502,26130000
2018-09-18,57.854500,58.804001,57.854500,58.061001,58.061001,24072000
2018-09-19,58.249001,58.660500,57.729000,58.554501,58.554501,23828000
2018-09-20,58.999500,59.494499,58.667999,59.343498,59.343498,24508000
2018-09-21,59.599998,59.610500,58.301998,58.304501,58.304501,88112000
2018-09-24,57.858501,58.900002,57.345501,58.668499,58.668499,25420000
2018-09-25,58.807499,59.344002,58.400002,59.232498,59.232498,19554000
2018-09-26,59.257500,59.711498,58.738251,59.024502,59.024502,29246000
2018-09-27,59.336498,60.105000,59.181499,59.731998,59.731998,25216000
2018-09-28,59.593498,59.770500,59.224998,59.673500,59.673500,27612000
2018-10-01,59.994499,60.494999,59.514999,59.765499,59.765499,27152000
2018-10-02,59.548000,60.498001,59.331501,60.005501,60.005501,33758000
2018-10-03,60.250000,60.320499,59.691502,60.147499,60.147499,25124000
2018-10-04,59.766499,59.875500,57.778801,58.409500,58.409500,44190000
2018-10-05,58.375000,58.674999,57.256001,57.867500,57.867500,23686000
2018-10-08,57.505501,58.400002,56.368198,57.448502,57.448502,38648000
2018-10-09,57.307499,57.717499,56.878601,56.941002,56.941002,26174000
2018-10-10,56.554001,56.608501,54.056499,54.061001,54.061001,53514000
2018-10-11,53.646999,55.320000,53.413502,53.966000,53.966000,58980000
2018-10-12,55.400002,55.750000,54.320099,55.504002,55.504002,42026000
2018-10-15,55.445499,55.672298,54.450001,54.612499,54.612499,27448000
2018-10-16,55.229500,56.210999,55.125000,56.063999,56.063999,38570000
2018-10-17,56.323002,56.449501,55.109501,55.784500,55.784500,29344000
2018-10-18,56.091999,56.091999,53.854500,54.398499,54.398499,41890000
2018-10-19,54.668499,55.518002,54.387501,54.823002,54.823002,25352000
2018-10-22,55.153000,55.611500,54.549999,55.057999,55.057999,30284000
2018-10-23,54.044498,55.394501,53.500000,55.184502,55.184502,36974000
2018-10-24,55.212502,55.306000,52.437000,52.535500,52.535500,39648000
2018-10-25,53.589500,55.549000,53.477501,54.778500,54.778500,50916000
2018-10-26,51.851501,55.326500,51.704498,53.573502,53.573502,83752000
2018-10-29,54.123501,54.852001,49.791500,51.004002,51.004002,77614000
2018-10-30,50.423000,51.874500,50.037498,51.810501,51.810501,64254000
2018-10-31,52.990501,54.597000,52.849998,53.838501,53.838501,50596000
2018-11-01,53.790001,54.198750,53.123001,53.500000,53.500000,29640000
2018-11-02,53.686501,54.148750,52.730499,52.889500,52.889500,36780000
2018-11-05,52.750000,52.923500,51.062000,52.004501,52.004501,48828000
2018-11-06,51.973999,53.217251,51.903500,52.790501,52.790501,24666000
2018-11-07,53.450001,54.772999,53.294998,54.669498,54.669498,41168000
2018-11-08,54.569000,54.663502,53.610249,54.119999,54.119999,29764000
2018-11-09,53.699501,53.778000,52.655499,53.307499,53.307499,26864000
2018-11-12,53.069500,53.105999,51.549999,51.931499,51.931499,29436000
2018-11-13,52.164501,52.830250,51.557499,51.802502,51.802502,30274000
2018-11-14,52.500000,52.728199,51.549999,52.182999,52.182999,31318000
2018-11-15,52.235500,53.592499,51.589001,53.235500,53.235500,36722000
2018-11-16,52.970501,53.349998,52.449001,53.074501,53.074501,33162000
2018-11-19,52.860001,53.039501,50.813000,51.000000,51.000000,37172000
2018-11-20,50.000000,51.587002,49.800999,51.287998,51.287998,48982000
2018-11-21,51.838001,52.428001,51.673500,51.880501,51.880501,30686000
2018-11-23,51.500000,51.879501,51.119949,51.194000,51.194000,13830000
2018-11-26,51.917500,52.465500,51.695499,52.431000,52.431000,38856000
2018-11-27,52.049999,52.879002,51.924500,52.220501,52.220501,36064000
2018-11-28,52.438000,54.341999,51.787998,54.311501,54.311501,49508000
2018-11-29,53.804001,54.712250,53.799999,54.415001,54.415001,29378000
2018-11-30,54.453499,54.778500,53.894001,54.721500,54.721500,51604000
2018-12-03,56.157001,56.232498,55.183250,55.321499,55.321499,39824000
2018-12-04,55.155998,55.221001,52.499001,52.541000,52.541000,46904000
2018-12-06,51.713001,53.560001,51.538502,53.436501,53.436501,55384000
2018-12-07,53.000500,53.763000,51.424999,51.828999,51.828999,42024000
2018-12-10,51.752499,52.422501,51.164501,51.977501,51.977501,36154000
2018-12-11,52.824501,53.029999,51.992001,52.587502,52.587502,27894000
2018-12-12,53.400002,54.082500,53.139500,53.183998,53.183998,30476000
2018-12-13,53.403500,53.987999,52.696499,53.095001,53.095001,26596000
2018-12-14,52.499001,53.130001,52.039501,52.105000,52.105000,33732000
2018-12-17,51.875500,52.657501,50.395000,50.826500,50.826500,47708000
2018-12-18,51.304501,52.473999,51.071999,51.435501,51.435501,43850000
2018-12-19,51.699501,53.099998,50.402500,51.150501,51.150501,49586000
2018-12-20,50.906502,51.710999,49.818001,50.470501,50.470501,53470000
2018-12-21,50.764999,51.201000,48.684502,48.977001,48.977001,91920000
2018-12-24,48.695000,50.176998,48.505501,48.811001,48.811001,31806000
2018-12-26,49.450500,52.000000,49.150002,51.973000,51.973000,47466000
2018-12-27,50.857498,52.194500,49.849998,52.194000,52.194000,42196000
2018-12-28,52.480999,52.778000,51.654999,51.854000,51.854000,28296000
2018-12-31,52.548000,52.634998,51.179501,51.780499,51.780499,29866000
2019-01-02,50.828499,52.616001,50.785500,52.292500,52.292500,30652000
2019-01-03,52.049999,52.848999,50.703499,50.803001,50.803001,36822000
2019-01-04,51.629501,53.542000,51.370899,53.535500,53.535500,41878000
2019-01-07,53.575001,53.700001,52.737999,53.419498,53.419498,39638000
2019-01-08,53.805500,54.228001,53.026501,53.813999,53.813999,35298000
2019-01-09,54.082500,54.131500,53.320000,53.733002,53.733002,23986000
2019-01-10,53.382999,53.557499,52.885502,53.516499,53.516499,29128000
2019-01-11,53.159000,53.188751,52.424000,52.859501,52.859501,30416000
2019-01-14,52.346001,52.576500,52.062752,52.234501,52.234501,22886000
2019-01-15,52.508499,54.002499,52.367001,53.857498,53.857498,29272000
2019-01-16,54.000000,54.618752,53.966999,54.048500,54.048500,26636000
2019-01-17,53.973499,54.590000,53.674999,54.494999,54.494999,24854000
2019-01-18,55.000000,55.417599,54.544998,54.912998,54.912998,39112000
2019-01-22,54.400002,54.575500,53.173500,53.526001,53.526001,32270000
2019-01-23,53.867500,54.246498,52.987499,53.778500,53.778500,19340000
2019-01-24,53.824001,53.973751,53.035000,53.695000,53.695000,27226000
2019-01-25,54.250000,54.700001,54.091000,54.549500,54.549500,22382000
2019-01-28,54.005501,54.150002,53.189999,53.504002,53.504002,25686000
2019-01-29,53.633999,53.757500,52.793251,53.030998,53.030998,20436000
2019-01-30,53.421501,54.549999,53.342499,54.452999,54.452999,25596000
2019-01-31,55.150002,55.866501,54.770500,55.818501,55.818501,30766000
2019-02-01,55.619999,56.250000,55.244499,55.537498,55.537498,29244000
2019-02-04,55.632999,56.639999,55.451000,56.639999,56.639999,51530000
2019-02-05,56.242001,57.342499,55.862400,57.299500,57.299500,71044000
2019-02-06,56.978500,57.349998,55.638500,55.761501,55.761501,42112000
2019-02-07,55.208000,55.242001,54.299999,54.935501,54.935501,40896000
2019-02-08,54.349998,54.945499,54.327499,54.752998,54.752998,21516000
2019-02-11,54.847500,55.297249,54.643002,54.750500,54.750500,21304000
2019-02-12,55.340000,56.264751,55.292500,56.068501,56.068501,32182000
2019-02-13,56.249500,56.736500,55.924999,56.007999,56.007999,20996000
2019-02-14,55.902500,56.411499,55.522251,56.083500,56.083500,18952000
2019-02-15,56.504002,56.583500,55.532501,55.682499,55.682499,28996000
2019-02-19,55.500000,56.094501,55.500000,55.928001,55.928001,20928000
2019-02-20,55.999500,56.170502,55.264000,55.689999,55.689999,21756000
2019-02-21,55.542000,55.597000,54.625999,54.848499,54.848499,28302000
2019-02-22,55.044998,55.562000,54.779999,55.518501,55.518501,20990000
2019-02-25,55.799999,55.926998,55.363499,55.470001,55.470001,28262000
2019-02-26,55.287498,55.975498,54.995998,55.756500,55.756500,29426000
2019-02-27,55.347500,55.898998,55.049999,55.802502,55.802502,19368000
2019-02-28,55.564999,56.382500,55.550499,55.995998,55.995998,30850000
2019-03-01,56.244999,57.148499,56.237499,57.049500,57.049500,29006000
2019-03-04,57.349499,57.914001,56.534500,57.389999,57.389999,28920000
2019-03-05,57.502998,58.480499,57.309750,58.101501,58.101501,28864000
2019-03-06,58.124500,58.378300,57.774502,57.893002,57.893002,21986000
2019-03-07,57.785999,57.837749,56.745499,57.165001,57.165001,23332000
2019-03-08,56.336498,57.354000,56.165001,57.116001,57.116001,24248000
2019-03-11,57.222500,58.809502,57.222500,58.787998,58.787998,34384000
2019-03-12,58.912998,60.000000,58.912998,59.660000,59.660000,40262000
2019-03-13,60.032249,60.046501,59.597000,59.666000,59.666000,28718000
2019-03-14,59.725498,59.894001,59.223999,59.277500,59.277500,23456000
2019-03-15,59.668999,59.828499,59.130501,59.223000,59.223000,49236000
2019-03-18,59.165001,59.500000,58.871052,59.213001,59.213001,25852000
2019-03-19,59.440498,60.000000,59.293499,59.942501,59.942501,30414000
2019-03-20,59.867500,61.356998,59.808498,61.198502,61.198502,44548000
2019-03-21,60.799999,61.589500,60.657501,61.577000,61.577000,24080000
2019-03-22,61.316002,61.500000,60.141251,60.275002,60.275002,34284000
2019-03-25,59.846500,60.319901,59.352001,59.650002,59.650002,29936000
2019-03-26,59.926498,60.141499,58.835999,59.230999,59.230999,38024000
2019-03-27,59.275002,59.377949,57.968498,58.651001,58.651001,28004000
2019-03-28,58.577000,58.578251,57.971550,58.424500,58.424500,19234000
2019-03-29,58.744999,58.949501,58.144001,58.665501,58.665501,25398000
2019-04-01,59.205002,59.833000,59.099998,59.721500,59.721500,25050000
2019-04-02,59.765999,60.067501,59.285500,60.024502,60.024502,16558000
2019-04-03,60.374001,60.814999,60.025002,60.296001,60.296001,20286000
2019-04-04,60.297001,60.783501,60.206501,60.750000,60.750000,19000000
2019-04-05,60.749500,60.811001,60.251499,60.357498,60.357498,18144000
2019-04-08,60.394501,60.434502,59.993000,60.192001,60.192001,17204000
2019-04-09,59.799999,60.114498,59.653999,59.862499,59.862499,17528000
2019-04-10,60.034000,60.189251,59.821751,60.108002,60.108002,14492000
2019-04-11,60.198002,60.397999,60.006500,60.230999,60.230999,14204000
2019-04-12,60.500000,60.917500,60.405499,60.893501,60.893501,18668000
2019-04-15,60.900002,61.209999,60.455502,61.055000,61.055000,23748000
2019-04-16,61.250000,61.541000,61.006001,61.356499,61.356499,17126000
2019-04-17,61.650002,62.028000,61.390999,61.817001,61.817001,24438000
2019-04-18,61.959000,62.099998,61.730499,61.818501,61.818501,26636000
2019-04-22,61.799500,62.454498,61.415501,62.442001,62.442001,16146000
2019-04-23,62.534500,63.450001,62.319000,63.227501,63.227501,26398000
2019-04-24,63.206001,63.400501,62.750000,62.799999,62.799999,20376000
2019-04-25,63.238499,63.370399,62.601501,63.172501,63.172501,22146000
2019-04-26,63.450001,63.653500,63.015999,63.609001,63.609001,24828000
2019-04-29,63.700001,64.463501,63.314751,64.378998,64.378998,49988000
2019-04-30,59.250000,59.640499,58.750000,59.424000,59.424000,124140000
2019-05-01,59.402500,59.402500,58.359001,58.403999,58.403999,52784000
2019-05-02,58.388000,58.709499,57.750099,58.130501,58.130501,38896000
2019-05-03,58.682499,59.340000,58.450001,59.270000,59.270000,39614000
2019-05-06,58.313000,59.542500,58.313000,59.469501,59.469501,31278000
2019-05-07,59.023499,59.521999,58.051998,58.705002,58.705002,31028000
2019-05-08,58.600498,59.021198,58.286999,58.313499,58.313499,26186000
2019-05-09,57.951500,58.483002,57.542500,58.118999,58.118999,23714000
2019-05-10,58.179501,58.630001,57.125000,58.213501,58.213501,26290000
2019-05-13,57.098000,57.396999,56.105499,56.601501,56.601501,37212000
2019-05-14,56.860500,57.021000,55.977501,56.021999,56.021999,36732000
2019-05-15,55.893501,58.566502,55.833302,58.210499,58.210499,45786000
2019-05-16,58.225498,59.408001,58.141998,58.949001,58.949001,30628000
2019-05-17,58.423500,59.007500,58.000500,58.115002,58.115002,24172000
2019-05-20,57.224998,57.339851,56.572151,56.942501,56.942501,27066000
2019-05-21,57.424500,57.635399,56.896999,57.481499,57.481499,23196000
2019-05-22,57.337502,57.925999,57.294498,57.570999,57.570999,18290000
2019-05-23,57.025002,57.298649,56.461201,57.038502,57.038502,23978000
2019-05-24,57.368000,57.488251,56.583000,56.673500,56.673500,22240000
2019-05-28,56.700001,57.579350,56.655998,56.707500,56.707500,27300000
2019-05-29,56.375999,56.455002,55.410999,55.823002,55.823002,30764000
2019-05-30,55.777000,56.156502,55.605999,55.897499,55.897499,19038000
2019-05-31,55.064499,55.480000,55.008999,55.181499,55.181499,30156000
2019-06-03,53.275002,53.275002,51.250000,51.811501,51.811501,102612000
2019-06-04,52.145000,52.802502,51.684502,52.652500,52.652500,56670000
2019-06-05,52.577000,52.677502,51.524502,52.111000,52.111000,43368000
2019-06-06,52.249500,52.374500,51.685001,52.216999,52.216999,34064000
2019-06-07,52.531502,53.546001,52.419998,53.301998,53.301998,36048000
2019-06-10,53.648998,54.632999,53.616100,54.019001,54.019001,29284000
2019-06-11,54.699001,55.099499,53.880150,53.936001,53.936001,28734000
2019-06-12,53.900002,54.046501,53.376999,53.851501,53.851501,21220000
2019-06-13,54.181999,54.708500,54.007500,54.438499,54.438499,21154000
2019-06-14,54.320999,54.634499,54.008598,54.267502,54.267502,22230000
2019-06-17,54.313999,54.959000,54.313999,54.625000,54.625000,18832000
2019-06-18,55.484501,55.819500,54.949501,55.180000,55.180000,27734000
2019-06-19,55.279999,55.349998,54.674000,55.116501,55.116501,26776000
2019-06-20,55.999500,56.006001,55.237000,55.570999,55.570999,25240000
2019-06-21,55.462002,56.205502,55.403999,56.094002,56.094002,38952000
2019-06-24,55.980499,56.099998,55.550499,55.776001,55.776001,27912000
2019-06-25,55.632999,55.717499,54.189999,54.317501,54.317501,30938000
2019-06-26,54.325001,54.648499,53.612000,53.990002,53.990002,36218000
2019-06-27,54.200001,54.355000,53.764500,53.800499,53.800499,20086000
2019-06-28,53.819500,54.049999,53.668499,54.045502,54.045502,33864000
2019-07-01,54.900002,55.379002,54.685150,54.897499,54.897499,28726000
2019-07-02,55.112000,55.588501,54.908501,55.562500,55.562500,19832000
2019-07-03,55.870499,56.338001,55.693001,56.078999,56.078999,15340000
2019-07-05,55.889999,56.644001,55.806999,56.579498,56.579498,25286000
2019-07-08,56.258499,56.299000,55.560501,55.817501,55.817501,24728000
2019-07-09,55.590000,56.401249,55.358501,56.241501,56.241501,26608000
2019-07-10,56.561001,57.102501,56.548500,57.023998,57.023998,24190000
2019-07-11,57.162498,57.653500,56.979000,57.210499,57.210499,23910000
2019-07-12,57.199501,57.367001,56.938999,57.244999,57.244999,17280000
2019-07-15,57.342999,57.541000,56.970001,57.516998,57.516998,18076000
2019-07-16,57.299999,57.929001,57.250000,57.679001,57.679001,24776000
2019-07-17,57.548500,57.917999,57.288502,57.317501,57.317501,23400000
2019-07-18,57.087002,57.380249,56.636501,57.316502,57.316502,25814000
2019-07-19,57.409500,57.556999,56.480999,56.505001,56.505001,32944000
2019-07-22,56.672501,56.962502,56.212002,56.903500,56.903500,26030000
2019-07-23,57.200001,57.345001,56.590000,57.310501,57.310501,21874000
2019-07-24,56.595001,57.200001,56.349499,56.890499,56.890499,31796000
2019-07-25,56.890999,57.084999,56.046001,56.605999,56.605999,44196000
2019-07-26,61.202000,63.277500,61.200001,62.520500,62.520500,96116000
2019-07-29,62.052502,62.368500,61.411499,61.970501,61.970501,44474000
2019-07-30,61.270500,61.743500,61.165001,61.257000,61.257000,29066000
2019-07-31,61.150002,61.700001,60.388199,60.834000,60.834000,34510000
2019-08-01,60.701500,61.705502,60.285999,60.450500,60.450500,33970000
2019-08-02,60.036999,60.345001,59.446999,59.699501,59.699501,32902000
2019-08-05,58.501999,58.762001,57.007000,57.616001,57.616001,51950000
2019-08-06,58.165501,58.998001,58.000000,58.497501,58.497501,34188000
2019-08-07,57.799999,58.922249,57.481201,58.699501,58.699501,28886000
2019-08-08,59.141499,60.250500,58.651001,60.240002,60.240002,29360000
2019-08-09,59.899502,60.194000,59.180149,59.400501,59.400501,21314000
2019-08-12,58.960499,59.248001,58.383598,58.735500,58.735500,20060000
2019-08-13,58.573002,60.238998,58.573002,59.863499,59.863499,25888000
2019-08-14,58.815498,59.115002,58.027000,58.214500,58.214500,31574000
2019-08-15,58.174999,58.792000,58.105499,58.362999,58.362999,24374000
2019-08-16,58.977501,59.136002,58.590500,58.880001,58.880001,26266000
2019-08-19,59.504501,60.349499,59.504501,59.922501,59.922501,24632000
2019-08-20,59.762501,59.803001,59.105499,59.134499,59.134499,18310000
2019-08-21,59.657501,59.950001,59.371498,59.562500,59.562500,14814000
2019-08-22,59.703499,59.900600,58.929001,59.476501,59.476501,18950000
2019-08-23,59.099499,59.703999,57.387501,57.564499,57.564499,33740000
2019-08-26,57.862999,58.473499,57.647999,58.444500,58.444500,24522000
2019-08-27,59.026501,59.119999,58.072498,58.391998,58.391998,21544000
2019-08-28,58.085499,58.820999,57.865002,58.550999,58.550999,16040000
2019-08-29,59.056000,59.803001,59.056000,59.642502,59.642502,21768000
2019-08-30,59.924999,59.924999,59.190151,59.404999,59.404999,22596000
2019-09-03,58.851501,59.344501,58.160000,58.419498,58.419498,29598000
2019-09-04,58.835499,59.174000,58.549999,59.070499,59.070499,21378000
2019-09-05,59.576500,60.652000,59.576500,60.569000,60.569000,28162000
2019-09-06,60.406502,60.600750,60.126099,60.246498,60.246498,21442000
2019-09-09,60.200001,61.000000,59.631001,60.220501,60.220501,29438000
2019-09-10,59.757500,60.500000,59.729000,60.299999,60.299999,25202000
2019-09-11,60.170502,61.130001,60.110001,61.008499,61.008499,26140000
2019-09-12,61.215000,62.092999,61.151001,61.712502,61.712502,34518000
2019-09-13,61.567501,62.043999,61.350498,61.978001,61.978001,26028000
2019-09-16,61.476002,61.978001,61.280499,61.564999,61.564999,21066000
2019-09-17,61.520000,61.750000,61.184502,61.457500,61.457500,19102000
2019-09-18,61.375500,61.780499,60.826500,61.620499,61.620499,22702000
2019-09-19,61.603001,62.222000,61.601002,61.935501,61.935501,19920000
2019-09-20,61.655998,62.166000,61.153999,61.496498,61.496498,45400000
2019-09-23,61.299999,61.954498,61.208500,61.701500,61.701500,21248000
2019-09-24,62.000000,62.337002,60.534000,60.938000,60.938000,31664000
2019-09-25,60.791000,62.415001,60.504501,62.326000,62.326000,29060000
2019-09-26,62.098000,62.250000,61.613400,62.069500,62.069500,30760000
2019-09-27,62.150501,62.201000,60.722500,61.254501,61.254501,27078000
2019-09-30,61.048500,61.299999,60.615002,60.950001,60.950001,28082000
2019-10-01,60.950001,61.561501,60.179001,60.255001,60.255001,25470000
2019-10-02,59.848999,59.848999,58.564499,58.831501,58.831501,32302000
2019-10-03,59.000000,59.452999,58.121498,59.391499,59.391499,32424000
2019-10-04,59.594501,60.571999,59.458500,60.450001,60.450001,23248000
2019-10-07,60.220001,60.910198,60.187500,60.383999,60.383999,16858000
2019-10-08,59.879501,60.304001,59.450500,59.456501,59.456501,20786000
2019-10-09,59.967499,60.417500,59.881500,60.115501,60.115501,17354000
2019-10-10,59.929001,60.750000,59.867001,60.433498,60.433498,16932000
2019-10-11,61.110500,61.419498,60.687000,60.772499,60.772499,25454000
2019-10-14,60.617001,61.316502,60.588001,60.856998,60.856998,17350000
2019-10-15,61.020000,62.366501,61.020000,62.150501,62.150501,27634000
2019-10-16,62.058498,62.737000,61.922501,62.181999,62.181999,21892000
2019-10-17,62.546501,63.166248,62.497002,62.653500,62.653500,19048000
2019-10-18,62.673000,62.944500,62.054001,62.274502,62.274502,27056000
2019-10-21,62.612999,62.731449,62.029999,62.307499,62.307499,20544000
2019-10-22,62.392502,62.529999,62.069000,62.139999,62.139999,20476000
2019-10-23,62.118000,62.994499,62.118000,62.956501,62.956501,18230000
2019-10-24,63.044998,63.200001,62.685749,63.049500,63.049500,20562000
2019-10-25,62.551498,63.480000,62.500500,63.256500,63.256500,24262000
2019-10-28,63.772499,64.965500,63.626999,64.500000,64.500000,52264000
2019-10-29,63.811501,64.079498,62.860600,63.131001,63.131001,37728000
2019-10-30,62.648499,63.467999,62.599998,63.064499,63.064499,28178000
2019-10-31,63.063999,63.383499,62.542149,63.005501,63.005501,29114000
2019-11-01,63.250000,63.730999,63.025002,63.687000,63.687000,33402000
2019-11-04,63.822498,64.706497,63.817749,64.568497,64.568497,30020000
2019-11-05,64.644501,64.946503,64.561447,64.601501,64.601501,25654000
2019-11-06,64.473000,64.686501,64.125000,64.589996,64.589996,23060000
2019-11-07,64.713997,66.186996,64.712250,65.443001,65.443001,40600000
2019-11-08,65.264000,65.900002,65.218246,65.568497,65.568497,25028000
2019-11-11,65.158997,65.321251,64.870499,64.959503,64.959503,20238000
2019-11-12,65.000000,65.500000,64.788498,64.940002,64.940002,21718000
2019-11-13,64.703499,65.214996,64.675499,64.900002,64.900002,16534000
2019-11-14,64.875000,65.849998,64.782501,65.572998,65.572998,23870000
2019-11-15,65.946999,66.744003,65.713997,66.743500,66.743500,35652000
2019-11-18,66.611000,66.776451,65.875000,66.035004,66.035004,29748000
2019-11-19,66.385002,66.385002,65.639999,65.773003,65.773003,25384000
2019-11-20,65.586998,65.750000,64.557503,65.152496,65.152496,26172000
2019-11-21,65.073997,65.629501,64.650002,65.067497,65.067497,19910000
2019-11-22,65.280998,65.436501,64.570503,64.766998,64.766998,27714000
2019-11-25,64.959000,65.565498,64.906502,65.334503,65.334503,20724000
2019-11-26,65.492996,65.739998,65.254501,65.677498,65.677498,21394000
2019-11-27,65.750000,65.917999,65.481499,65.649498,65.649498,19912000
2019-11-29,65.356003,65.510246,65.198502,65.248001,65.248001,11740000
2019-12-02,65.050003,65.291496,64.050003,64.496002,64.496002,30218000
2019-12-03,63.978500,64.923050,63.950001,64.764000,64.764000,22876000
2019-12-04,65.350502,66.290001,65.243500,66.027000,66.027000,30750000
2019-12-05,66.400002,66.467903,65.821999,66.406502,66.406502,24254000
2019-12-06,66.671997,67.199997,66.671997,67.030998,67.030998,26296000
2019-12-09,66.902000,67.972504,66.891998,67.178001,67.178001,27086000
2019-12-10,67.074997,67.498749,66.802002,67.233002,67.233002,21882000
2019-12-11,67.542000,67.559998,67.133499,67.250999,67.250999,17008000
2019-12-12,67.296997,67.788750,67.025002,67.513496,67.513496,25620000
2019-12-13,67.397499,67.654648,67.193497,67.391502,67.391502,30992000
2019-12-16,67.824997,68.234001,67.633499,68.058502,68.058502,27946000
2019-12-17,68.144501,68.250000,67.566147,67.755997,67.755997,37080000
2019-12-18,67.830002,68.023499,67.550003,67.630997,67.630997,30452000
2019-12-19,67.591003,67.904999,67.449249,67.802002,67.802002,29398000
2019-12-20,68.167503,68.181999,67.449997,67.479500,67.479500,66300000
2019-12-23,67.793503,67.989998,67.325500,67.442001,67.442001,17662000
2019-12-24,67.425003,67.513000,67.139000,67.178001,67.178001,6950000
2019-12-26,67.308502,68.066353,67.223503,68.019997,68.019997,13350000
2019-12-27,68.149498,68.226501,67.465500,67.594498,67.594498,20768000
2019-12-30,67.500000,67.650002,66.700996,66.806999,66.806999,21018000
2019-12-31,66.505501,66.900002,66.454247,66.850998,66.850998,19236000
2020-01-02,67.077499,68.406998,67.077499,68.368500,68.368500,28132000
2020-01-03,67.392998,68.625000,67.277199,68.032997,68.032997,23728000
2020-01-06,67.500000,69.824997,67.500000,69.710503,69.710503,34646000
2020-01-07,69.897003,70.149498,69.518997,69.667000,69.667000,30054000
2020-01-08,69.603996,70.579002,69.542000,70.216003,70.216003,30560000
2020-01-09,71.028503,71.366501,70.513496,70.991501,70.991501,30018000
2020-01-10,71.377998,71.746452,70.917503,71.486504,71.486504,36414000
2020-01-13,71.806503,72.026001,71.301003,71.961502,71.961502,33046000
2020-01-14,71.950500,72.089996,71.418503,71.543999,71.543999,31178000
2020-01-15,71.510498,72.069748,71.510498,71.959999,71.959999,25654000
2020-01-16,72.372002,72.599503,72.045998,72.584999,72.584999,23474000
2020-01-17,73.145500,74.064751,72.911003,74.019501,74.019501,47924000
2020-01-21,73.956001,74.592499,73.559998,74.220001,74.220001,40734000
2020-01-22,74.550003,75.160698,74.246498,74.297501,74.297501,32216000
2020-01-23,74.382004,74.776001,74.105003,74.332497,74.332497,27024000
2020-01-24,74.679497,74.774750,73.262497,73.335503,73.335503,35692000
2020-01-27,71.550003,71.903503,71.059998,71.695000,71.695000,35104000
2020-01-28,72.150002,72.800003,71.623497,72.627998,72.627998,31548000
2020-01-29,72.940002,73.271500,72.336998,72.931503,72.931503,21554000
2020-01-30,71.998001,72.863998,71.820000,72.792000,72.792000,26788000
2020-01-31,73.445000,73.506500,71.426498,71.711502,71.711502,48344000
2020-02-03,73.099998,74.500000,72.949501,74.296997,74.296997,60736000
2020-02-04,72.853500,73.474998,71.315002,72.353500,72.353500,78660000
2020-02-05,73.121002,73.192001,71.528000,72.411499,72.411499,39724000
2020-02-06,72.516502,74.099998,72.478500,73.811501,73.811501,33588000
2020-02-07,73.364998,74.292000,73.317497,73.961502,73.961502,23446000
2020-02-10,73.716003,75.474998,73.716003,75.433998,75.433998,28398000
2020-02-11,75.590500,76.481499,75.281898,75.439499,75.439499,26892000
2020-02-12,75.723999,76.034752,75.405502,75.913498,75.913498,23352000
2020-02-13,75.634499,76.359001,75.230003,75.733002,75.733002,18590000
2020-02-14,75.779999,76.037003,75.366997,76.037003,76.037003,23956000
2020-02-18,75.750000,76.581497,75.629501,75.983498,75.983498,22414000
2020-02-19,76.253502,76.605301,76.070000,76.334503,76.334503,18986000
2020-02-20,76.099998,76.482002,75.341003,75.907501,75.907501,21932000
2020-02-21,75.401497,75.610748,74.022003,74.255501,74.255501,34634000
2020-02-24,71.305496,71.848503,70.569504,71.079498,71.079498,57342000
2020-02-25,71.650002,71.906998,69.120003,69.422501,69.422501,49566000
2020-02-26,69.806999,70.785004,68.949997,69.658997,69.658997,44048000
2020-02-27,68.102997,68.585197,65.858498,65.904503,65.904503,59566000
2020-02-28,63.875000,67.056999,63.549999,66.966499,66.966499,75782000
2020-03-02,67.580498,69.543503,66.340752,69.455498,69.455498,48630000
2020-03-03,69.971001,70.507500,66.599998,67.069504,67.069504,48046000
2020-03-04,67.961502,69.404503,67.155502,69.325996,69.325996,38266000
2020-03-05,67.510002,67.945503,65.254997,65.952003,65.952003,51226000
2020-03-06,63.853001,65.310997,63.052502,64.920502,64.920502,53212000
2020-03-09,60.264999,62.737999,60.000000,60.778000,60.778000,67308000
2020-03-10,63.000000,64.057503,60.938499,64.019501,64.019501,52228000
2020-03-11,62.485001,63.048000,59.803501,60.770500,60.770500,52170000
2020-03-12,56.299999,59.693501,55.665001,55.745499,55.745499,84534000
2020-03-13,58.950001,60.987999,55.857151,60.986500,60.986500,74002000
2020-03-16,54.799999,57.613350,53.722000,54.216499,54.216499,85048000
2020-03-17,54.655499,56.542999,52.800499,55.990002,55.990002,77230000
2020-03-18,52.825500,55.325001,51.863998,54.840000,54.840000,84668000
2020-03-19,54.652500,57.898499,53.005402,55.764500,55.764500,73022000
2020-03-20,56.785999,57.199501,53.274502,53.616001,53.616001,72036000
2020-03-23,53.066002,53.566002,50.676800,52.831001,52.831001,80882000
2020-03-24,55.188499,56.750000,54.530998,56.723000,56.723000,66890000
2020-03-25,56.323502,57.445000,54.300499,55.124500,55.124500,81630000
2020-03-26,55.590000,58.498501,54.676498,58.087502,58.087502,71434000
2020-03-27,56.283501,57.533501,55.295502,55.535500,55.535500,64170000
2020-03-30,56.251999,57.581501,54.824001,57.341000,57.341000,51482000
2020-03-31,57.365002,58.765499,56.907001,58.140499,58.140499,49728000
2020-04-01,56.099998,56.484501,54.872501,55.280998,55.280998,46884000
2020-04-02,54.912998,56.342999,54.820000,56.042000,56.042000,39298000
2020-04-03,55.950748,56.176998,53.990501,54.894001,54.894001,46268000
2020-04-06,56.900002,59.733002,56.547001,59.346001,59.346001,53294000
2020-04-07,61.049999,61.250000,59.111500,59.325500,59.325500,47746000
2020-04-08,60.325001,60.953499,59.408001,60.514000,60.514000,39502000
2020-04-09,61.203999,61.278500,59.836750,60.572498,60.572498,43508000
2020-04-13,60.459000,61.025501,59.379902,60.877998,60.877998,34796000
2020-04-14,62.254501,64.103500,61.846500,63.461498,63.461498,49408000
2020-04-15,62.280499,64.023003,62.020000,63.123501,63.123501,33434000
2020-04-16,63.705002,63.950001,62.131001,63.173500,63.173500,50362000
2020-04-17,64.242500,64.721497,63.561501,64.162498,64.162498,38980000
2020-04-20,63.549999,64.080002,63.068501,63.330502,63.330502,33910000
2020-04-21,62.349998,62.713501,60.485500,60.817001,60.817001,43060000
2020-04-22,62.277000,64.280647,62.099998,63.160500,63.160500,41848000
2020-04-23,63.577499,64.665497,63.283501,63.815498,63.815498,31324000
2020-04-24,63.058498,64.019997,62.472500,63.965500,63.965500,32792000
2020-04-27,64.800003,64.807503,63.450001,63.793999,63.793999,32012000
2020-04-28,64.396500,64.402496,61.610001,61.683498,61.683498,59026000
2020-04-29,67.072998,67.999496,66.266998,67.073997,67.073997,75872000
2020-04-30,66.244003,67.640999,66.124496,67.432999,67.432999,53378000
2020-05-01,66.425003,67.603500,65.550003,66.030502,66.030502,41450000
2020-05-04,65.411499,66.383003,64.949997,66.339996,66.339996,30080000
2020-05-05,66.896004,68.696999,66.873001,67.555496,67.555496,33030000
2020-05-06,68.084503,68.556000,67.364502,67.364998,67.364998,24308000
2020-05-07,68.296997,68.879997,67.763496,68.627998,68.627998,27952000
2020-05-08,69.156502,69.938004,68.774002,69.418503,69.418503,27738000
2020-05-11,68.914001,70.826500,68.857597,70.163002,70.163002,28242000
2020-05-12,70.356003,70.750000,68.738503,68.787003,68.787003,27812000
2020-05-13,68.852501,69.274101,66.419998,67.466499,67.466499,36252000
2020-05-14,66.750999,67.871002,66.195503,67.806503,67.806503,32062000
2020-05-15,67.500000,68.723999,66.949997,68.659500,68.659500,34154000
2020-05-18,68.087502,69.616249,67.712502,69.196999,69.196999,36448000
2020-05-19,69.349854,69.599998,68.674248,68.674248,68.674248,25612000
2020-05-20,69.478996,70.521004,69.362503,70.335999,70.335999,33108000
2020-05-21,70.400002,70.774498,69.672501,70.139999,70.139999,27700000
2020-05-22,69.835503,70.638000,69.591499,70.521004,70.521004,26188000
2020-05-26,71.863503,72.050003,70.606499,70.850998,70.850998,41212000
2020-05-27,70.862503,71.086998,69.564499,70.891998,70.891998,33716000
2020-05-28,69.843002,72.042000,69.800003,70.836502,70.836502,33844000
2020-05-29,70.847000,71.628502,70.667503,71.445999,71.445999,36418000
2020-06-01,70.919502,71.898003,70.900002,71.591003,71.591003,24342000
2020-06-02,71.527496,71.980499,70.941498,71.960999,71.960999,25562000
2020-06-03,71.915001,72.327599,71.488853,71.819000,71.819000,25124000
2020-06-04,71.519997,71.947998,70.236504,70.609001,70.609001,29686000
2020-06-05,70.658501,72.252502,70.300003,71.919502,71.919502,34698000
2020-06-08,71.116997,72.399498,71.116997,72.330498,72.330498,28084000
2020-06-09,72.267998,73.400002,72.160500,72.807999,72.807999,28184000
2020-06-10,72.976997,73.712952,72.813499,73.292503,73.292503,30504000
2020-06-11,72.124001,72.723747,70.099998,70.192001,70.192001,39826000
2020-06-12,71.424500,71.849998,69.301003,70.658997,70.658997,38928000
2020-06-15,69.540001,71.239998,69.396004,70.992500,70.992500,30078000
2020-06-16,72.261002,72.750999,71.294998,72.136002,72.136002,34184000
2020-06-17,72.358002,73.000000,71.569000,72.556000,72.556000,30992000
2020-06-18,72.458000,72.570503,71.350502,71.797997,71.797997,31638000
2020-06-19,72.199997,72.389999,71.067497,71.585999,71.585999,63158000
2020-06-22,71.449997,72.637497,71.160500,72.593002,72.593002,30848000
2020-06-23,72.781998,73.797050,72.262001,73.220497,73.220497,28596000
2020-06-24,73.075500,73.771004,71.487503,71.598503,71.598503,35120000
2020-06-25,71.495003,72.144997,71.000000,72.066498,72.066498,24610000
2020-06-26,71.569504,71.672501,67.599503,67.995003,67.995003,85354000
2020-06-29,67.908997,69.779999,67.350502,69.748497,69.748497,36204000
2020-06-30,69.522003,70.932503,69.197998,70.680496,70.680496,40848000
2020-07-01,70.555000,72.150002,70.490997,71.902000,71.902000,35504000
2020-07-02,72.347000,74.147499,72.320999,73.235001,73.235001,37182000
2020-07-06,74.002998,75.329498,73.642998,74.785004,74.785004,31280000
2020-07-07,74.500000,75.839996,74.177498,74.259003,74.259003,29164000
2020-07-08,74.716003,75.293999,74.281502,74.800003,74.800003,24994000
2020-07-09,75.322502,76.136002,74.404251,75.549500,75.549500,28466000
2020-07-10,75.307503,77.191498,74.827003,77.086998,77.086998,37126000
2020-07-13,77.500000,78.856598,75.262154,75.567001,75.567001,36928000
2020-07-14,74.515503,76.147499,74.175003,76.028999,76.028999,31700000
2020-07-15,76.156502,76.766502,74.900002,75.681999,75.681999,32214000
2020-07-16,75.000000,75.934502,74.315498,75.900002,75.900002,30386000
2020-07-17,76.081001,76.171997,74.920998,75.777496,75.777496,29134000
2020-07-20,75.763000,78.514503,75.180000,78.286003,78.286003,31146000
2020-07-21,79.349503,79.349503,77.713997,77.920998,77.920998,24324000
2020-07-22,78.025002,78.500000,77.305000,78.424500,78.424500,18640000
2020-07-23,78.348503,78.593498,75.369598,75.783997,75.783997,32552000
2020-07-24,74.946503,75.881798,74.419998,75.593498,75.593498,30880000
2020-07-27,75.779999,77.048500,75.760498,76.510002,76.510002,24920000
2020-07-28,76.259003,76.323997,74.883003,75.016998,75.016998,34044000
2020-07-29,75.316002,76.562599,75.066498,76.100998,76.100998,22130000
2020-07-30,74.849998,76.893501,74.611000,76.572502,76.572502,33428000
2020-07-31,75.250504,75.447502,72.701500,74.148003,74.148003,68798000
2020-08-03,74.332001,74.523499,73.281998,73.722504,73.722504,46604000
2020-08-04,73.828499,74.278000,72.932503,73.248497,73.248497,38070000
2020-08-05,73.464996,74.120499,73.172997,73.680496,73.680496,39590000
2020-08-06,73.587502,75.119499,73.300003,75.004997,75.004997,39908000
2020-08-07,75.000000,75.842247,74.082001,74.724503,74.724503,31556000
2020-08-10,74.359001,75.203751,73.653999,74.805000,74.805000,25786000
2020-08-11,74.622002,75.500000,73.900002,74.015999,74.015999,29088000
2020-08-12,74.278999,75.619301,74.262497,75.331001,75.331001,28740000
2020-08-13,75.516998,76.862503,75.400253,75.922501,75.922501,29104000
2020-08-14,75.782997,76.095001,75.143997,75.386497,75.386497,27096000
2020-08-17,75.733498,76.280502,75.398499,75.899002,75.899002,27566000
2020-08-18,76.308998,78.123497,76.185501,77.930000,77.930000,40542000
2020-08-19,77.665497,78.683998,77.197502,77.376503,77.376503,33212000
2020-08-20,77.172501,79.293503,76.910004,79.087502,79.087502,34138000
2020-08-21,78.851501,79.886002,78.400253,79.021004,79.021004,28930000
2020-08-24,79.698997,80.708504,79.028503,79.410004,79.410004,28198000
2020-08-25,79.103500,80.581001,79.103500,80.411003,80.411003,44942000
2020-08-26,80.400002,82.960999,80.180000,82.619003,82.619003,79868000
2020-08-27,82.683998,82.750000,81.287498,81.716499,81.716499,37232000
2020-08-28,81.674500,82.358498,81.537498,82.220497,82.220497,29980000
2020-08-31,82.394501,82.398247,81.515503,81.709000,81.709000,36468000
2020-09-01,81.831497,83.286499,81.611000,83.035500,83.035500,36506000
2020-09-02,83.688751,86.658997,83.316498,86.414001,86.414001,50224000
2020-09-03,85.485703,85.485703,80.752998,82.092003,82.092003,62156000
2020-09-04,81.212997,82.255501,77.380653,79.552002,79.552002,52172000
2020-09-08,76.675499,78.193253,76.400497,76.619499,76.619499,52218000
2020-09-09,77.876503,78.449997,76.802551,77.848000,77.848000,35494000
2020-09-10,78.031998,79.204048,76.290253,76.600998,76.600998,32372000
2020-09-11,76.800003,78.760002,74.867996,76.036003,76.036003,31942000
2020-09-14,76.950249,78.199997,75.787003,75.963997,75.963997,33932000
2020-09-15,76.800003,77.978500,76.591751,77.071999,77.071999,26622000
2020-09-16,77.777000,78.099998,75.990997,76.044998,76.044998,26234000
2020-09-17,74.800003,75.414902,73.500000,74.776497,74.776497,37596000
2020-09-18,74.900497,75.150146,71.856499,72.999496,72.999496,62078000
2020-09-21,72.002998,72.417999,70.327499,71.557999,71.557999,57776000
2020-09-22,72.504501,73.475998,71.726501,73.273003,73.273003,31664000
2020-09-23,72.939003,73.047997,70.385002,70.760498,70.760498,33148000
2020-09-24,70.551498,72.185448,70.492500,71.414497,71.414497,29004000
2020-09-25,71.631500,72.500000,70.667000,72.248001,72.248001,26460000
2020-09-28,73.710503,73.839996,72.465050,73.225998,73.225998,40158000
2020-09-29,73.519501,73.833153,72.940247,73.466499,73.466499,19564000
2020-09-30,73.339996,74.487503,72.994003,73.480003,73.480003,34032000
2020-10-01,74.213501,74.952003,73.960503,74.504501,74.504501,35590000
2020-10-02,73.101501,74.160004,72.545998,72.920998,72.920998,25682000
2020-10-05,73.310501,74.410500,73.213501,74.301003,74.301003,22266000
2020-10-06,73.778999,74.337997,72.429497,72.671997,72.671997,24908000
2020-10-07,73.214500,73.447998,71.800003,73.014503,73.014503,34924000
2020-10-08,73.254501,74.500000,73.254501,74.296501,74.296501,23756000
2020-10-09,74.735001,75.825996,74.472504,75.761002,75.761002,28706000
2020-10-12,77.150002,79.693001,76.628502,78.457497,78.457497,49652000
2020-10-13,79.186501,79.500000,78.160004,78.584000,78.584000,32020000
2020-10-14,78.929497,79.384201,77.526497,78.403999,78.403999,38586000
2020-10-15,77.357498,78.755249,77.251503,77.956497,77.956497,30800000
2020-10-16,78.292503,79.056503,78.150002,78.650497,78.650497,28694000
2020-10-19,79.023003,79.407501,76.400002,76.730499,76.730499,32142000
2020-10-20,76.352501,78.875000,76.283501,77.796501,77.796501,44834000
2020-10-21,78.666496,80.936501,78.581497,79.665497,79.665497,51366000
2020-10-22,79.652496,81.099503,79.250000,80.766502,80.766502,28672000
2020-10-23,81.303497,82.117996,81.025497,82.050003,82.050003,27516000
2020-10-26,81.250504,81.912003,78.824997,79.522499,79.522499,37066000
2020-10-27,79.783501,80.342247,79.139000,80.212997,80.212997,24580000
2020-10-28,77.987000,78.067497,75.731003,75.831001,75.831001,36680000
2020-10-29,76.117996,79.685501,76.112000,78.362000,78.362000,40062000
2020-10-30,83.605499,84.349998,80.223000,81.050499,81.050499,86582000
2020-11-02,81.407997,83.038498,80.801498,81.301498,81.301498,50708000
2020-11-03,81.588997,83.084999,80.831001,82.510498,82.510498,33234000
2020-11-04,85.514000,88.568253,85.301498,87.456497,87.456497,71418000
2020-11-05,89.050003,89.681999,87.525497,88.168503,88.168503,41316000
2020-11-06,87.697502,88.621498,87.017502,88.087502,88.087502,33218000
2020-11-09,89.544998,90.903000,88.000999,88.150002,88.150002,45366000
2020-11-10,86.554497,88.150002,85.864998,87.019501,87.019501,52722000
2020-11-11,87.500000,88.210999,87.368248,87.635498,87.635498,25280000
2020-11-12,87.381500,88.413498,87.279999,87.491997,87.491997,24950000
2020-11-13,87.881500,89.052002,87.227501,88.850998,88.850998,29998000
2020-11-16,88.584999,89.953499,88.384499,89.069000,89.069000,24936000
2020-11-17,88.847000,89.250000,88.349998,88.507500,88.507500,22942000
2020-11-18,88.261497,88.673500,87.306999,87.338997,87.338997,23470000
2020-11-19,86.918999,88.479500,86.850250,88.195999,88.195999,24998000
2020-11-20,88.260498,88.699997,87.093002,87.109497,87.109497,46270000
2020-11-23,87.480003,87.695000,85.886002,86.742996,86.742996,43232000
2020-11-24,86.525002,88.580002,86.384499,88.444000,88.444000,31560000
2020-11-25,88.644501,88.927002,87.827003,88.571503,88.571503,20916000
2020-11-27,88.654503,90.199997,88.622002,89.659500,89.659500,17698000
2020-11-30,89.059196,89.403252,87.750000,88.037003,88.037003,36476000
2020-12-01,88.718498,91.241501,88.468498,89.904999,89.904999,34738000
2020-12-02,89.904999,91.782501,89.473648,91.397499,91.397499,24440000
2020-12-03,91.200500,92.360001,91.132500,91.338501,91.338501,24546000
2020-12-04,91.225998,91.657997,90.849503,91.399498,91.399498,27564000
2020-12-07,90.949997,91.618500,90.289001,90.973999,90.973999,26418000
2020-12-08,90.504997,91.095001,89.810249,90.927498,90.927498,21926000
2020-12-09,90.600502,91.713501,88.390503,89.206497,89.206497,30152000
2020-12-10,88.489998,89.065498,87.015999,88.766502,88.766502,27256000
2020-12-11,88.153000,89.222504,88.000000,89.088501,89.088501,24414000
2020-12-14,88.750000,89.869499,87.860748,88.002998,88.002998,32004000
2020-12-15,88.221001,88.570999,87.497498,88.388496,88.388496,29646000
2020-12-16,88.643997,88.650002,87.804001,88.150002,88.150002,30270000
2020-12-17,88.425499,88.589203,86.932999,87.394997,87.394997,32494000
2020-12-18,87.709000,87.755501,86.011002,86.550499,86.550499,80328000
2020-12-21,85.675499,87.042503,84.949997,86.968498,86.968498,36568000
2020-12-22,86.721497,86.870247,85.628754,86.175003,86.175003,18734000
2020-12-23,86.405502,87.399498,86.251999,86.619003,86.619003,20676000
2020-12-24,86.750000,87.300003,86.455498,86.942497,86.942497,6936000
2020-12-28,87.581749,89.536400,87.316750,88.804497,88.804497,27860000
2020-12-29,89.389503,89.622002,87.804497,87.935997,87.935997,25988000
2020-12-30,88.100502,88.254753,86.279999,86.975998,86.975998,26122000
2020-12-31,86.771004,87.946503,86.771004,87.594002,87.594002,20238000
2021-01-04,87.876999,88.032501,85.392502,86.412003,86.412003,38038000
2021-01-05,86.250000,87.383499,85.900749,87.045998,87.045998,22906000
2021-01-06,85.131500,87.400002,84.949997,86.764503,86.764503,52042000
2021-01-07,87.002998,89.419998,86.852501,89.362503,89.362503,45300000
2021-01-08,89.399002,90.491997,88.676750,90.360497,90.360497,41012000
2021-01-11,89.303497,89.715752,88.026001,88.335999,88.335999,24194000
2021-01-12,87.695999,88.902000,86.265503,87.327499,87.327499,27140000
2021-01-13,86.929001,88.251747,86.900497,87.720001,87.720001,21882000
2021-01-14,87.681000,88.750504,86.669998,87.009003,87.009003,23590000
2021-01-15,86.909500,87.800003,86.077499,86.809502,86.809502,26844000
2021-01-19,87.612503,90.463753,87.072998,89.542999,89.542999,34692000
2021-01-20,91.572998,95.185501,91.276497,94.345001,94.345001,49806000
2021-01-21,94.900002,96.742996,94.355499,94.562500,94.562500,41278000
2021-01-22,94.783997,95.547501,94.087997,95.052498,95.052498,25442000
2021-01-25,96.033501,96.478996,93.376503,94.970001,94.970001,38546000
2021-01-26,94.442001,96.250000,94.212250,95.862000,95.862000,26262000
2021-01-27,94.126503,94.500000,90.449997,91.539497,91.539497,54966000
2021-01-28,92.196999,94.941498,92.132004,93.155502,93.155502,35462000
2021-01-29,92.308502,92.863998,90.510002,91.787003,91.787003,32252000
2021-02-01,92.678497,96.119598,92.546501,95.067497,95.067497,32044000
2021-02-02,96.127998,97.788002,95.724503,96.375504,96.375504,45474000
2021-02-03,103.650002,105.824997,100.918999,103.503502,103.503502,82364000
2021-02-04,103.444504,103.927498,102.129501,103.118500,103.118500,37046000
2021-02-05,103.500000,105.125504,102.966499,104.900002,104.900002,30702000
2021-02-08,105.295502,106.177353,103.599998,104.645500,104.645500,24838000
2021-02-09,103.927002,105.256500,103.927002,104.175499,104.175499,17798000
2021-02-10,104.710503,105.418503,103.154503,104.768997,104.768997,22710000
2021-02-11,104.975502,105.101501,103.865997,104.794502,104.794502,18914000
2021-02-12,104.512497,105.441002,104.156502,105.205498,105.205498,17114000
2021-02-16,105.218002,107.634003,105.218002,106.095001,106.095001,22676000
2021-02-17,105.000000,106.682999,104.945999,106.415497,106.415497,21418000
2021-02-18,105.519501,106.636749,105.185501,105.860001,105.860001,22432000
2021-02-19,105.963501,106.526497,104.870499,105.056999,105.056999,29148000
2021-02-22,103.349998,104.570999,103.107002,103.244003,103.244003,27350000
2021-02-23,101.250504,104.100502,100.100998,103.542999,103.542999,33348000
2021-02-24,102.091499,105.039001,101.906502,104.758499,104.758499,24966000
2021-02-25,103.372498,104.744003,101.064499,101.568001,101.568001,36568000
2021-02-26,102.526001,103.550499,100.803001,101.843002,101.843002,41670000
2021-03-01,102.825996,104.325996,102.305000,104.075500,104.075500,28090000
2021-03-02,103.809502,105.218498,103.563004,103.792000,103.792000,22692000
2021-03-03,103.360497,104.425903,100.500000,101.335503,101.335503,29684000
2021-03-04,101.168503,104.461998,101.013496,102.454498,102.454498,42360000
2021-03-05,103.655998,105.905502,102.320747,105.427002,105.427002,43904000
2021-03-08,105.056503,106.440498,101.080498,101.208504,101.208504,32948000
2021-03-09,103.500000,103.902000,102.391502,102.635002,102.635002,33946000
2021-03-10,103.587997,103.750000,101.668503,102.751503,102.751503,25372000
2021-03-11,103.703003,106.285004,103.619003,105.738503,105.738503,24782000
2021-03-12,104.250000,104.513000,102.377502,103.096001,103.096001,34516000
2021-03-15,103.114998,103.352997,102.175499,103.324501,103.324501,25962000
2021-03-16,103.949501,106.178001,103.500000,104.625999,104.625999,29832000
2021-03-17,103.801498,105.488998,102.699997,104.554001,104.554001,25980000
2021-03-18,103.050003,103.775002,101.677498,101.810997,101.810997,27228000
2021-03-19,102.102501,102.654999,100.884003,102.160004,102.160004,46298000
2021-03-22,102.092003,102.899498,101.303497,101.929497,101.929497,39096000
2021-03-23,102.584999,103.615097,101.960999,102.648003,102.648003,27340000
2021-03-24,103.268501,103.910500,102.077751,102.252998,102.252998,23080000
2021-03-25,102.240501,102.943497,100.536499,102.218002,102.218002,28378000
2021-03-26,101.943001,102.549500,100.700996,101.777496,101.777496,29870000
2021-03-29,101.393997,102.921501,100.780998,102.797501,102.797501,24596000
2021-03-30,102.881500,103.539001,102.201500,102.777000,102.777000,20732000
2021-03-31,102.956001,104.666351,102.837250,103.431503,103.431503,29198000
2021-04-01,104.897499,107.147003,104.844498,106.887497,106.887497,33980000
2021-04-05,107.647003,111.865501,107.581001,111.277496,111.277496,43298000
2021-04-06,111.125000,111.883003,110.739998,111.237503,111.237503,27060000
2021-04-07,111.306503,112.750000,111.266502,112.484001,112.484001,25798000
2021-04-08,113.898003,114.200249,112.884003,113.272003,113.272003,27166000
2021-04-09,112.834999,114.452003,112.685699,114.293999,114.293999,20888000
2021-04-12,113.312500,113.765999,111.923248,112.739502,112.739502,31318000
2021-04-13,113.073502,113.860497,112.804497,113.363503,113.363503,23310000
2021-04-14,113.758003,113.899498,112.459503,112.741997,112.741997,20220000
2021-04-15,113.848999,115.329849,113.300003,114.833000,114.833000,27472000
2021-04-16,115.150002,115.321999,114.222504,114.888000,114.888000,22596000
2021-04-19,114.598999,115.922501,114.392250,115.120003,115.120003,24688000
2021-04-20,115.394501,115.480003,113.585503,114.681503,114.681503,21774000
2021-04-21,114.262497,114.765999,112.928497,114.664497,114.664497,23930000
2021-04-22,114.661499,115.188103,112.822502,113.396004,113.396004,21096000
2021-04-23,114.173500,116.291000,113.910500,115.764999,115.764999,28670000
2021-04-26,115.996498,117.063004,115.692001,116.336998,116.336998,20834000
2021-04-27,116.800003,116.872498,115.213501,115.356003,115.356003,31972000
2021-04-28,120.357246,122.618896,118.742500,118.995499,118.995499,59728000
2021-04-29,120.516502,121.825996,120.113998,121.494499,121.494499,39554000
2021-04-30,120.224503,121.357002,120.108002,120.505997,120.505997,39142000
2021-05-03,120.136002,120.985001,119.224998,119.758499,119.758499,33788000
2021-05-04,118.487000,118.962997,115.584999,117.712502,117.712502,35120000
2021-05-05,118.420998,119.110001,117.570503,117.836998,117.836998,21806000
2021-05-06,117.531998,119.135498,117.116898,119.067497,119.067497,20618000
2021-05-07,120.000000,120.820503,119.500000,119.934502,119.934502,23272000
2021-05-10,118.744499,118.900002,116.736504,117.083000,117.083000,26006000
2021-05-11,114.593002,116.099998,114.150002,115.438004,115.438004,32110000
2021-05-12,113.085503,114.268501,111.502502,111.954002,111.954002,34934000
2021-05-13,113.054497,113.830048,112.136002,113.098503,113.098503,26670000
2021-05-14,114.591499,116.056999,114.166000,115.807999,115.807999,26624000
2021-05-17,115.466003,116.167000,114.750000,116.070503,116.070503,19842000
2021-05-18,116.845299,117.157501,115.157997,115.171501,115.171501,17302000
2021-05-19,113.220001,115.837997,113.176003,115.435501,115.435501,19350000
2021-05-20,116.402000,118.016998,116.054497,117.804497,117.804497,23832000
2021-05-21,118.299500,118.449997,117.118500,117.254997,117.254997,22832000
2021-05-24,118.349998,120.924004,118.005501,120.333504,120.333504,21244000
2021-05-25,121.000000,121.644501,120.149498,120.453499,120.453499,18838000
2021-05-26,120.641747,122.147202,120.625748,121.676498,121.676498,21856000
2021-05-27,121.847000,122.000000,120.099998,120.125504,120.125504,38962000
2021-05-28,121.098000,121.406998,120.384499,120.578003,120.578003,24108000
2021-06-01,121.099998,121.898552,120.244003,121.490501,121.490501,19166000
2021-06-02,121.765503,122.099998,120.209999,121.064003,121.064003,17158000
2021-06-03,119.750999,120.487251,119.141502,120.230499,120.230499,18346000
2021-06-04,121.125999,122.692947,120.888496,122.587997,122.587997,25948000
2021-06-07,122.566002,123.400002,122.053650,123.304497,123.304497,23850000
2021-06-08,123.995003,124.724747,123.412003,124.142502,124.142502,25060000
2021-06-09,124.974998,125.250000,124.366501,124.570000,124.570000,20126000
2021-06-10,124.700500,126.163002,124.699997,126.080002,126.080002,31234000
2021-06-11,126.246002,126.349503,124.914497,125.696503,125.696503,25240000
2021-06-14,125.669502,126.411499,125.046997,126.351997,126.351997,22550000
2021-06-15,126.522003,126.862000,125.648499,126.032997,126.032997,22182000
2021-06-16,126.247498,126.523499,124.149948,125.696503,125.696503,26316000
2021-06-17,125.523003,127.196503,125.514999,126.371002,126.371002,25756000
2021-06-18,125.705498,126.389000,124.602997,125.567497,125.567497,53306000
2021-06-21,125.739998,127.036751,125.134247,126.455002,126.455002,26256000
2021-06-22,126.449997,127.269997,126.026497,126.999496,126.999496,20984000
2021-06-23,126.550003,127.795998,126.251999,126.461502,126.461502,19694000
2021-06-24,127.053497,127.535500,126.959999,127.281998,127.281998,18934000
2021-06-25,126.957001,127.504997,126.444000,126.995003,126.995003,33484000
2021-06-28,127.000000,127.336998,125.973801,126.819504,126.819504,28110000
2021-06-29,126.772499,127.000000,125.436996,126.018501,126.018501,20950000
2021-06-30,125.653549,125.800003,124.757500,125.316002,125.316002,24006000
2021-07-01,124.849747,126.462502,124.849747,126.368500,126.368500,17120000
2021-07-02,126.839500,128.848007,126.768997,128.718994,128.718994,21160000
2021-07-06,129.449493,129.884506,128.408997,129.770996,129.770996,21350000
2021-07-07,130.341003,130.639893,129.759995,130.077499,130.077499,16680000
2021-07-08,128.250000,130.032501,128.039993,129.177002,129.177002,19780000
2021-07-09,128.944504,129.849503,128.943497,129.574493,129.574493,15106000
2021-07-12,129.833496,130.770004,129.600006,130.563995,130.563995,16944000
2021-07-13,130.881500,132.042007,130.636993,130.994507,130.994507,16618000
2021-07-14,131.901505,132.996002,131.897995,132.082504,132.082504,17912000
2021-07-15,132.500000,132.595001,130.598007,131.266495,131.266495,16586000
2021-07-16,131.641006,132.182999,130.821503,131.845505,131.845505,14856000
2021-07-19,131.155502,131.246994,128.537003,129.253998,129.253998,25710000
2021-07-20,130.003998,132.001343,129.188400,131.101501,131.101501,19084000
2021-07-21,130.787003,132.617249,130.601501,132.600494,132.600494,14742000
2021-07-22,132.649994,133.504501,132.399994,133.328506,133.328506,13608000
2021-07-23,135.259995,138.808502,134.700500,137.815994,137.815994,26378000
2021-07-26,138.250000,139.712997,137.651001,139.644501,139.644501,23052000
2021-07-27,140.011002,140.011002,135.100006,136.796494,136.796494,42164000
2021-07-28,138.561996,139.675995,136.350006,136.381500,136.381500,54688000
2021-07-29,136.380600,137.151505,136.138000,136.540497,136.540497,19284000
2021-07-30,135.511002,135.771347,134.814194,135.220993,135.220993,23954000
2021-08-02,135.484497,136.020493,134.669495,135.989502,135.989502,20140000
2021-08-03,136.000000,136.335495,134.183502,136.279999,136.279999,19064000
2021-08-04,136.249496,136.537994,135.414993,136.028503,136.028503,16528000
2021-08-05,136.028503,136.949997,135.600006,136.940002,136.940002,11866000
2021-08-06,136.294998,137.080048,136.046494,137.035995,137.035995,13560000
2021-08-09,136.949005,138.321503,136.428757,138.001999,138.001999,12374000
2021-08-10,138.079498,138.551498,137.226501,138.096497,138.096497,16034000
2021-08-11,138.283005,138.847748,137.350006,137.689499,137.689499,15204000
2021-08-12,137.712997,138.417999,136.779007,138.389496,138.389496,14646000
2021-08-13,138.357498,138.673996,138.005005,138.406006,138.406006,12580000
2021-08-16,138.000000,138.990494,136.165756,138.916000,138.916000,18040000
2021-08-17,138.190994,138.718506,136.787506,137.300507,137.300507,21272000
2021-08-18,137.115494,138.294006,136.421005,136.570007,136.570007,14934000
2021-08-19,135.467499,137.451996,135.356003,136.913498,136.913498,18296000
2021-08-20,137.082993,138.614502,136.466995,138.436996,138.436996,15564000
2021-08-23,138.998505,142.177002,138.747955,141.099503,141.099503,21090000
2021-08-24,141.543503,143.007507,141.353500,142.398499,142.398499,15126000
2021-08-25,142.882996,143.313004,142.439499,142.949997,142.949997,12838000
2021-08-26,142.618500,143.134796,142.091507,142.123001,142.123001,14922000
2021-08-27,142.112503,145.011002,142.020004,144.550507,144.550507,24562000
2021-08-30,144.704498,146.489502,144.600006,145.469498,145.469498,16916000
2021-08-31,145.884506,146.112000,145.000000,145.462006,145.462006,26756000
2021-09-01,145.649994,146.820496,145.614502,145.841995,145.841995,15824000
2021-09-02,145.949493,146.324997,144.106506,144.218994,144.218994,21844000
2021-09-03,144.145996,145.376999,143.505005,144.774994,144.774994,19104000
2021-09-07,144.749496,145.824005,144.541000,145.518997,145.518997,15170000
2021-09-08,145.393494,145.550995,144.199997,144.883499,144.883499,15486000
2021-09-09,144.883499,145.669495,144.434006,144.913498,144.913498,14798000
2021-09-10,145.443497,146.018997,141.741501,141.921005,141.921005,32896000
2021-09-13,143.201004,144.190994,142.282501,143.464996,143.464996,20176000
2021-09-14,144.160995,144.727493,142.905502,143.406006,143.406006,18916000
2021-09-15,143.759003,145.581497,142.255997,145.205994,145.205994,20648000
2021-09-16,145.121002,145.199997,143.416351,144.373505,144.373505,20292000
2021-09-17,143.798492,144.249496,141.061493,141.463501,141.463501,60040000
2021-09-20,139.000198,139.362503,137.052994,139.016998,139.016998,34918000
2021-09-21,140.117004,140.811600,138.905502,139.646500,139.646500,18130000
2021-09-22,140.050507,141.583496,139.471756,140.938507,140.938507,22068000
2021-09-23,141.609497,142.252457,141.096497,141.826508,141.826508,17272000
2021-09-24,140.945999,142.903503,140.850494,142.632996,142.632996,14950000
2021-09-27,141.585495,142.500000,140.500000,141.501007,141.501007,18844000
2021-09-28,139.088501,139.606506,135.699997,136.184006,136.184006,42190000
2021-09-29,137.109695,137.398499,134.250000,134.520996,134.520996,26338000
2021-09-30,134.324997,135.589996,133.000000,133.265503,133.265503,35294000
2021-10-01,133.554504,137.070999,133.377502,136.462494,136.462494,28388000
2021-10-04,135.699493,135.699997,131.166504,133.764999,133.764999,31530000
2021-10-05,134.000000,137.362000,134.000000,136.177002,136.177002,24126000
2021-10-06,134.625504,137.852005,134.486496,137.354004,137.354004,19764000
2021-10-07,138.863007,140.154449,138.563004,139.185501,139.185501,18250000
2021-10-08,139.906006,140.317001,139.429352,140.056000,140.056000,18924000
2021-10-11,139.800003,140.763657,138.806503,138.847504,138.847504,16584000
2021-10-12,139.637497,139.695007,136.250000,136.712997,136.712997,22536000
2021-10-13,137.750000,138.550003,136.976501,137.899994,137.899994,16380000
2021-10-14,139.951996,141.651505,139.339005,141.412003,141.412003,21426000
2021-10-15,142.199997,142.199997,141.064499,141.675003,141.675003,21250000
2021-10-18,141.213501,142.998749,141.213501,142.960495,142.960495,16564000
2021-10-19,143.291504,144.106995,143.095993,143.822006,143.822006,15316000
2021-10-20,144.222504,144.247757,141.912003,142.414993,142.414993,17940000
2021-10-21,142.192001,142.849503,141.636993,142.780502,142.780502,14850000
2021-10-22,140.350998,141.558502,137.170502,138.625000,138.625000,30182000
2021-10-25,138.810501,139.205795,136.748505,138.772995,138.772995,21082000
2021-10-26,140.606003,140.839493,139.005493,139.671997,139.671997,28258000
2021-10-27,139.902496,149.117996,139.902496,146.427505,146.427505,51850000
2021-10-28,147.298996,147.424500,144.763504,146.128998,146.128998,32418000
2021-10-29,145.520004,148.613007,145.166504,148.270493,148.270493,28954000
2021-11-01,148.164993,148.399506,143.579498,143.774002,143.774002,32272000
2021-11-02,144.809402,146.920502,144.641006,145.863007,145.863007,21150000
2021-11-03,146.274994,146.910507,145.053497,146.789993,146.789993,17886000
2021-11-04,147.199997,149.949997,146.634995,148.682999,148.682999,24700000
2021-11-05,149.353500,150.570755,148.651993,149.240997,149.240997,20408000
2021-11-08,150.000000,151.034500,149.119995,149.351501,149.351501,18388000
2021-11-09,149.746002,150.378494,147.507004,149.248505,149.248505,16876000
2021-11-10,148.009750,148.699997,145.324997,146.626007,146.626007,22708000
2021-11-11,147.106995,148.502243,146.694504,146.748001,146.748001,12464000
2021-11-12,147.831497,149.859497,146.453995,149.645493,149.645493,17048000
2021-11-15,150.000000,150.477005,148.652496,149.388000,149.388000,16248000
2021-11-16,149.170502,149.832504,148.350006,149.076004,149.076004,17254000
2021-11-17,149.229004,149.626007,148.563004,149.061996,149.061996,15290000
2021-11-18,149.145996,151.610001,148.998505,150.709000,150.709000,26658000
2021-11-19,151.000000,151.850006,149.887497,149.952499,149.952499,19766000
2021-11-22,150.141754,150.744507,147.005493,147.078506,147.078506,24608000
2021-11-23,147.113007,147.694000,144.889496,146.757004,146.757004,18126000
2021-11-24,146.350006,147.000000,145.199005,146.717499,146.717499,16464000
2021-11-26,145.015503,145.296997,142.485504,142.806000,142.806000,16992000
2021-11-29,144.298492,146.862000,144.298492,146.113998,146.113998,26276000
2021-11-30,145.450256,146.628494,142.065994,142.451996,142.451996,41590000
2021-12-01,144.212494,146.499146,141.500000,141.617996,141.617996,28476000
2021-12-02,141.824005,144.675003,140.981995,143.776505,143.776505,21250000
2021-12-03,144.495499,145.212997,141.149994,142.520493,142.520493,26688000
2021-12-06,143.574005,144.351501,140.647003,143.796494,143.796494,22198000
2021-12-07,145.949997,148.300003,145.702499,148.036499,148.036499,23258000
2021-12-08,148.331497,149.156494,147.199997,148.720505,148.720505,18964000
2021-12-09,148.175995,149.604996,147.529007,148.106003,148.106003,18580000
2021-12-10,149.100006,149.399994,147.357498,148.675003,148.675003,21634000
2021-12-13,148.444000,148.562500,146.360001,146.704498,146.704498,24104000
2021-12-14,144.770004,145.442001,142.242493,144.970505,144.970505,24778000
2021-12-15,144.365997,147.517242,142.705505,147.368500,147.368500,27280000
2021-12-16,148.076996,148.551498,144.092499,144.838501,144.838501,27400000
2021-12-17,142.714493,144.460098,141.787994,142.802994,142.802994,43404000
2021-12-20,140.679596,142.610504,140.250000,142.401505,142.401505,20264000
2021-12-21,143.149994,144.692047,141.735001,144.220505,144.220505,19548000
2021-12-22,144.100006,147.302994,143.962997,146.949005,146.949005,18438000
2021-12-23,147.089493,148.572601,146.950851,147.142502,147.142502,13818000
2021-12-27,147.463501,148.426498,147.250000,148.063995,148.063995,13256000
2021-12-28,148.374496,148.374496,145.935501,146.447998,146.447998,18624000
2021-12-29,146.429504,147.183746,145.504501,146.504501,146.504501,17022000
2021-12-30,146.449997,147.062500,145.758499,146.002502,146.002502,12978000
2021-12-31,145.544006,146.365005,144.677505,144.679504,144.679504,17298000
2022-01-03,144.475494,145.550003,143.502502,145.074493,145.074493,25214000
2022-01-04,145.550507,146.610001,143.816147,144.416504,144.416504,22928000
2022-01-05,144.181000,144.298004,137.523499,137.653503,137.653503,49642000
2022-01-06,137.497498,139.686005,136.763504,137.550995,137.550995,29050000
2022-01-07,137.904999,138.254745,135.789001,137.004501,137.004501,19408000
2022-01-10,135.098999,138.639999,133.140503,138.574005,138.574005,34096000
2022-01-11,138.180496,140.329498,136.813507,140.017502,140.017502,23502000
2022-01-12,141.554504,142.814255,141.112000,141.647995,141.647995,23642000
2022-01-13,141.840500,143.185501,138.914001,139.130997,139.130997,26566000
2022-01-14,137.500000,141.200500,137.500000,139.786499,139.786499,23826000
2022-01-18,136.600006,137.391495,135.617004,136.290497,136.290497,27382000
2022-01-19,136.938507,138.399506,135.500000,135.651993,135.651993,20796000
2022-01-20,136.514008,137.912003,133.144501,133.506500,133.506500,21930000
2022-01-21,133.011993,134.760498,130.001007,130.091995,130.091995,41920000
2022-01-24,126.027496,130.778503,124.641953,130.371994,130.371994,55148000
2022-01-25,128.435501,129.338501,126.377998,126.735497,126.735497,36008000
2022-01-26,130.592499,132.807495,127.153503,129.240005,129.240005,39630000
2022-01-27,131.360992,132.609955,128.945007,129.121002,129.121002,30248000
2022-01-28,130.000000,133.370499,128.694504,133.289505,133.289505,30518000
2022-01-31,134.197998,135.843506,132.274002,135.698502,135.698502,34056000
2022-02-01,137.835007,138.199997,134.568253,137.878494,137.878494,51204000
2022-02-02,151.863495,152.100006,145.557495,148.036499,148.036499,89750000
2022-02-03,145.294998,149.117706,142.205002,142.650497,142.650497,56930000
2022-02-04,143.016998,144.535248,139.817505,143.016006,143.016006,49224000
2022-02-07,143.709000,143.846497,138.699005,138.938004,138.938004,44610000
2022-02-08,138.991257,139.837097,136.873001,139.212997,139.212997,34256000
2022-02-09,140.849747,142.175507,140.376999,141.453003,141.453003,28628000
2022-02-10,139.500000,141.431000,138.050003,138.602493,138.602493,33018000
2022-02-11,138.750000,139.283249,133.288498,134.130005,134.130005,38808000
2022-02-14,133.365494,136.166504,133.302002,135.300003,135.300003,26792000
2022-02-15,137.471497,137.899994,135.539505,136.425507,136.425507,26578000
2022-02-16,136.430496,137.945999,134.823654,137.487503,137.487503,25610000
2022-02-17,136.149994,136.839493,132.201996,132.308502,132.308502,30968000
2022-02-18,133.037506,133.824005,130.307053,130.467499,130.467499,31858000
2022-02-22,129.985001,131.900757,127.740997,129.402496,129.402496,38906000
2022-02-23,131.078506,131.748993,127.503502,127.584999,127.584999,26432000
2022-02-24,125.000000,133.037003,124.764503,132.673492,132.673492,43166000
2022-02-25,133.525497,135.389008,131.764999,134.519501,134.519501,26236000
2022-02-28,133.284500,135.640503,132.825256,134.891006,134.891006,29676000
2022-03-01,134.479996,136.110992,133.378494,134.167999,134.167999,24640000
2022-03-02,134.608246,135.615494,133.432495,134.751495,134.751495,23966000
2022-03-03,135.978500,136.713806,133.431000,134.307999,134.307999,19780000
2022-03-04,133.382507,134.199005,130.408493,132.121994,132.121994,24446000
2022-03-07,131.904007,131.904007,126.410004,126.464500,126.464500,39178000
2022-03-08,126.250504,131.246506,125.860748,127.278503,127.278503,35250000
2022-03-09,131.399994,134.198502,130.087997,133.865997,133.865997,32258000
2022-03-10,131.462494,133.538498,131.401001,132.682007,132.682007,24266000
2022-03-11,133.999496,134.199997,130.296494,130.475494,130.475494,26600000
2022-03-14,130.572998,131.026001,126.413002,126.740997,126.740997,30254000
2022-03-15,127.741501,130.517242,126.568001,129.660507,129.660507,30292000
2022-03-16,131.000000,133.770996,129.201004,133.690506,133.690506,32058000
2022-03-17,133.320999,134.739502,132.718994,134.600494,134.600494,23994000
2022-03-18,133.884003,136.913498,132.932007,136.801498,136.801498,45900000
2022-03-21,136.847504,137.582504,134.611496,136.478500,136.478500,26632000
2022-03-22,136.500000,141.500000,136.500000,140.277496,140.277496,29776000
2022-03-23,139.138504,140.024994,138.166504,138.503494,138.503494,25302000
2022-03-24,139.272507,141.396500,138.039398,141.311996,141.311996,20544000
2022-03-25,141.753998,141.959503,139.699493,141.521500,141.521500,19270000
2022-03-28,140.684494,141.976501,139.828156,141.949997,141.949997,23774000
2022-03-29,143.160507,144.162506,142.483994,143.250000,143.250000,28678000
2022-03-30,142.869995,143.480499,142.167999,142.644501,142.644501,21046000
2022-03-31,142.448502,142.644501,139.619003,139.649506,139.649506,29516000
2022-04-01,140.009995,140.949997,138.796997,140.699997,140.699997,23480000
2022-04-04,140.824493,144.043747,140.824493,143.642502,143.642502,19076000
2022-04-05,143.399506,143.589996,140.943497,141.063004,141.063004,19256000
2022-04-06,139.161499,139.848495,136.418106,137.175995,137.175995,23574000
2022-04-07,136.617996,137.701508,134.857254,136.464996,136.464996,19448000
2022-04-08,136.250000,136.250000,133.752502,134.010498,134.010498,16434000
2022-04-11,132.899994,132.939194,129.617493,129.796494,129.796494,24188000
2022-04-12,132.423492,132.423492,127.575996,128.374496,128.374496,23004000
2022-04-13,128.626495,130.655746,128.438599,130.285995,130.285995,19542000
2022-04-14,130.649506,130.710251,127.111504,127.252998,127.252998,23484000
2022-04-18,127.410004,128.712006,126.578453,127.960999,127.960999,14918000
2022-04-19,128.076996,130.903748,127.451500,130.531006,130.531006,22720000
2022-04-20,131.283997,131.923492,127.894051,128.245499,128.245499,22610000
2022-04-21,129.350006,130.307495,124.650002,124.937500,124.937500,30158000
2022-04-22,125.000000,125.452003,119.140503,119.613998,119.613998,46410000
2022-04-25,119.429497,123.278000,118.769249,123.250000,123.250000,34522000
2022-04-26,122.750000,122.750000,119.161850,119.505997,119.505997,49394000
2022-04-27,114.373001,117.500000,113.124252,115.020500,115.020500,62238000
2022-04-28,117.114998,120.438499,115.143898,119.411499,119.411499,36790000
2022-04-29,117.578003,118.959999,114.694000,114.966499,114.966499,33694000
2022-05-02,113.906502,117.339500,113.399498,117.156998,117.156998,30280000
2022-05-03,116.764999,119.300003,116.626999,118.129501,118.129501,21216000
2022-05-04,118.003502,123.142998,115.738503,122.574997,122.574997,33232000
2022-05-05,120.220497,121.233253,115.182503,116.746498,116.746498,43090000
2022-05-06,115.518997,117.498497,114.142998,115.660004,115.660004,35310000
2022-05-09,113.303497,115.562897,112.551498,113.084000,113.084000,34520000
2022-05-10,116.040497,116.691002,113.383301,114.584503,114.584503,31158000
2022-05-11,113.710503,116.670998,113.650002,113.960999,113.960999,36502000
2022-05-12,111.938004,114.856499,110.113503,113.161003,113.161003,41464000
2022-05-13,114.845497,118.084999,114.000000,116.515503,116.515503,29738000
2022-05-16,115.384003,116.607498,114.334999,114.792503,114.792503,23282000
2022-05-17,117.227501,117.227501,115.337502,116.701500,116.701500,21576000
2022-05-18,115.237503,115.695648,112.141998,112.401001,112.401001,27982000
2022-05-19,111.841003,113.587502,110.468002,110.745499,110.745499,29192000
2022-05-20,112.085503,112.550003,106.373001,109.313004,109.313004,37586000
2022-05-23,110.103996,112.005501,109.154251,111.666496,111.666496,31558000
2022-05-24,106.377502,106.394997,102.208000,105.926003,105.926003,60386000
2022-05-25,105.141998,106.544701,104.211250,105.839500,105.839500,37900000
2022-05-26,106.050499,108.955254,105.487999,108.295998,108.295998,30288000
2022-05-27,109.788498,112.867996,109.550003,112.799004,112.799004,29924000
2022-05-31,113.079002,116.433502,112.572502,114.039001,114.039001,51302000
2022-06-01,114.931503,117.399002,113.550499,114.137001,114.137001,28630000
2022-06-02,114.188004,117.898003,113.307999,117.746002,117.746002,27472000
2022-06-03,115.992500,116.364502,113.667999,114.564003,114.564003,25052000
2022-06-06,116.742500,119.398499,116.528297,117.010498,117.010498,23786000
2022-06-07,115.648003,117.748650,115.125504,117.229500,117.229500,26414000
2022-06-08,116.876503,118.646004,116.696747,117.237999,117.237999,22544000
2022-06-09,116.341499,118.349998,114.866997,114.917999,114.917999,23142000
2022-06-10,112.781250,113.497002,110.861000,111.427498,111.427498,31324000
2022-06-13,107.445999,109.218498,106.588051,106.876503,106.876503,36756000
2022-06-14,106.889999,108.457497,106.351997,107.194000,107.194000,25480000
2022-06-15,108.899498,112.063004,108.118752,110.390503,110.390503,33192000
2022-06-16,108.149498,109.290497,105.792503,106.636002,106.636002,35314000
2022-06-17,106.535004,109.249496,105.628548,107.865501,107.865501,43516000
2022-06-21,109.702003,112.672997,109.293503,112.014999,112.014999,39010000
2022-06-22,111.163002,113.769501,110.724297,112.033997,112.033997,23922000
2022-06-23,112.949997,113.196503,111.028999,112.684502,112.684502,24710000
2022-06-24,113.602997,118.637497,113.602997,118.538002,118.538002,39122000
2022-06-27,118.934998,119.250000,116.000748,116.622498,116.622498,32840000
2022-06-28,116.350998,117.856499,112.444000,112.571503,112.571503,28232000
2022-06-29,112.148499,113.664497,111.554001,112.256500,112.256500,18628000
2022-06-30,110.499496,111.329803,107.309998,109.372498,109.372498,38046000
2022-07-01,108.336998,109.806351,107.105003,109.081001,109.081001,31028000
2022-07-05,107.514503,114.052597,106.249496,113.887001,113.887001,36398000
2022-07-06,114.092003,116.351997,112.250504,115.213501,115.213501,28852000
2022-07-07,116.008003,119.862000,115.533997,119.306000,119.306000,32184000
2022-07-08,117.550003,120.434998,117.514000,120.168503,120.168503,29082000
2022-07-11,118.650002,118.794502,116.234497,116.522499,116.522499,26718000
2022-07-12,116.838501,117.849503,114.614998,114.849503,114.849503,24970000
2022-07-13,112.639000,115.156998,111.822998,112.186996,112.186996,38958000
2022-07-14,110.825996,111.987503,109.325500,111.440002,111.440002,32366000
2022-07-15,112.962997,114.000504,111.822502,112.766998,112.766998,34330000
2022-07-18,113.440002,114.800003,109.300003,109.910004,109.910004,33354000
2022-07-19,111.730003,114.809998,110.500000,114.620003,114.620003,30992300
2022-07-20,114.059998,116.330002,113.260002,114.699997,114.699997,26780100
2022-07-21,115.089996,115.209999,111.910004,115.040001,115.040001,27267800
2022-07-22,111.809998,113.180000,107.599998,108.360001,108.360001,44455300
2022-07-25,108.879997,110.580002,107.010002,108.209999,108.209999,28289900
2022-07-26,107.430000,107.739998,104.760002,105.440002,105.440002,36626600
2022-07-27,109.599998,114.400002,108.419998,113.599998,113.599998,41474600
2022-07-28,112.800003,114.699997,111.850998,114.589996,114.589996,23303800
2022-07-29,113.400002,116.900002,113.230003,116.639999,116.639999,31336200
2022-08-01,115.529999,117.120003,114.690002,115.480003,115.480003,22856200
2022-08-02,114.430000,117.080002,114.260002,115.900002,115.900002,17911000
2022-08-03,116.339996,119.419998,116.150002,118.779999,118.779999,25302800
2022-08-04,118.300003,119.500000,117.709999,118.870003,118.870003,15757700
2022-08-05,116.930000,118.860001,116.709999,118.220001,118.220001,15615700
2022-08-08,119.120003,120.860001,117.830002,118.139999,118.139999,17061100
2022-08-09,117.989998,118.199997,116.559998,117.500000,117.500000,15424300
2022-08-10,119.589996,121.779999,119.360001,120.650002,120.650002,20497000
2022-08-11,122.080002,122.339996,119.550003,119.820000,119.820000,16671600
2022-08-12,121.160004,122.650002,120.400002,122.650002,122.650002,16121100
2022-08-15,122.209999,123.260002,121.570000,122.879997,122.879997,15525000
2022-08-16,122.320000,123.227997,121.535004,122.510002,122.510002,15626200
2022-08-17,120.930000,122.150002,120.199997,120.320000,120.320000,17589200
2022-08-18,120.230003,121.690002,119.550003,120.860001,120.860001,15652000
2022-08-19,119.870003,120.000000,117.669998,118.120003,118.120003,20187000
2022-08-22,116.099998,116.500000,114.669998,115.070000,115.070000,19316000
2022-08-23,114.320000,115.930000,114.300003,114.769997,114.769997,14390700
2022-08-24,114.449997,115.717003,113.779999,114.699997,114.699997,16051200
2022-08-25,115.150002,117.779999,115.050003,117.699997,117.699997,14874700
2022-08-26,115.809998,116.599998,111.220001,111.300003,111.300003,31698700
2022-08-29,110.779999,111.959999,109.809998,110.339996,110.339996,20386100
2022-08-30,111.029999,111.370003,108.800003,109.910004,109.910004,20548200
2022-08-31,111.629997,111.769997,109.050003,109.150002,109.150002,25898000
2022-09-01,109.199997,111.220001,108.190002,110.550003,110.550003,22784400
2022-09-02,111.339996,111.675003,108.129997,108.680000,108.680000,20618100
2022-09-06,108.135002,108.879997,106.510002,107.480003,107.480003,20565100
2022-09-07,107.760002,110.989998,107.614998,110.480003,110.480003,22987200
2022-09-08,109.180000,110.580002,108.059998,109.419998,109.419998,21660700
2022-09-09,110.050003,112.000000,110.000000,111.779999,111.779999,21732900
2022-09-12,111.989998,112.639999,110.930000,111.870003,111.870003,19732900
2022-09-13,108.889999,109.370003,105.000000,105.309998,105.309998,33015000
2022-09-14,105.440002,106.099998,104.500000,105.870003,105.870003,22115800
2022-09-15,105.010002,106.209999,103.309998,103.900002,103.900002,26494900
2022-09-16,102.970001,104.029999,101.855003,103.629997,103.629997,64540100
2022-09-19,102.540001,104.019997,102.370003,103.849998,103.849998,19738600
2022-09-20,102.879997,103.169998,101.120003,101.830002,101.830002,24001700
2022-09-21,102.239998,103.489998,99.989998,100.010002,100.010002,26596800
2022-09-22,99.449997,101.680000,99.410004,100.570000,100.570000,21272700
2022-09-23,100.059998,100.110001,98.010002,99.169998,99.169998,25657000
2022-09-26,98.610001,100.440002,98.379997,98.809998,98.809998,22437900
2022-09-27,99.910004,100.459999,97.339996,98.089996,98.089996,24225000
2022-09-28,98.019997,101.400002,97.800003,100.739998,100.739998,24617000
2022-09-29,99.300003,99.300003,96.519997,98.089996,98.089996,21921500
2022-09-30,97.730003,99.494003,96.029999,96.150002,96.150002,26277800
2022-10-03,97.220001,99.970001,97.019997,99.300003,99.300003,24840000
2022-10-04,101.040001,102.720001,101.040001,102.410004,102.410004,22580900
2022-10-05,100.690002,102.739998,99.739998,102.220001,102.220001,18475500
2022-10-06,101.500000,103.730003,101.500000,102.239998,102.239998,17156200
2022-10-07,100.650002,101.419998,99.209999,99.570000,99.570000,24249900
2022-10-10,99.849998,99.989998,97.870003,98.709999,98.709999,16529900
2022-10-11,98.250000,100.120003,97.250000,98.050003,98.050003,21617700
2022-10-12,98.269997,99.648003,97.669998,98.300003,98.300003,17343400
2022-10-13,95.930000,100.529999,95.269997,99.709999,99.709999,32812200
2022-10-14,100.625000,101.290001,97.029999,97.180000,97.180000,22624800
2022-10-17,99.519997,101.769997,99.510002,100.779999,100.779999,23311600
2022-10-18,103.940002,104.220001,100.650002,101.389999,101.389999,21610500
2022-10-19,100.699997,101.658997,99.635002,100.290001,100.290001,21573700
2022-10-20,100.820000,103.000000,99.970001,100.529999,100.529999,25125100
2022-10-21,98.459999,101.620003,98.230003,101.480003,101.480003,28988700
2022-10-24,102.089996,103.099998,100.300003,102.970001,102.970001,24680800
2022-10-25,103.300003,105.099998,103.019997,104.930000,104.930000,29910200
2022-10-26,96.760002,98.540001,94.570000,94.820000,94.820000,71504300
2022-10-27,94.309998,95.169998,91.900002,92.599998,92.599998,54036500
2022-10-28,92.529999,96.860001,92.322998,96.580002,96.580002,35696900
2022-10-31,95.779999,96.349998,94.379997,94.660004,94.660004,29868700
2022-11-01,95.589996,96.165001,90.430000,90.500000,90.500000,43220600
2022-11-02,90.910004,91.300003,87.010002,87.070000,87.070000,43553600
2022-11-03,86.345001,86.550003,83.449997,83.489998,83.489998,48510400
2022-11-04,85.510002,86.730003,83.879997,86.699997,86.699997,40173300
2022-11-07,87.339996,88.940002,86.959999,88.650002,88.650002,26899900
2022-11-08,89.160004,90.404999,87.650002,88.910004,88.910004,30172000
2022-11-09,88.544998,89.489998,87.360001,87.400002,87.400002,26743900
2022-11-10,92.339996,94.550003,91.650002,94.169998,94.169998,42371200
2022-11-11,94.709999,97.360001,94.160004,96.730003,96.730003,30569100
2022-11-14,95.500000,97.180000,95.112999,96.029999,96.029999,24170100
2022-11-15,98.669998,100.419998,97.019997,98.720001,98.720001,31831000
2022-11-16,98.019997,99.849998,97.902000,98.989998,98.989998,24660200
2022-11-17,97.180000,99.480003,97.099998,98.500000,98.500000,21818700
2022-11-18,99.010002,99.160004,96.739998,97.800003,97.800003,24969900
2022-11-21,97.559998,98.720001,95.669998,95.830002,95.830002,18696900
2022-11-22,96.160004,97.547997,94.410004,97.330002,97.330002,18868900
2022-11-23,97.339996,99.069000,97.339996,98.820000,98.820000,17568900
2022-11-25,98.464996,98.940002,97.529999,97.599998,97.599998,8567800
2022-11-28,97.199997,97.830002,95.889999,96.250000,96.250000,19974500
2022-11-29,96.000000,96.389999,94.389999,95.440002,95.440002,20220000
2022-11-30,95.120003,101.449997,94.669998,101.449997,101.449997,39888100
2022-12-01,101.400002,102.589996,100.669998,101.279999,101.279999,21771500
2022-12-02,99.370003,101.150002,99.169998,100.830002,100.830002,18821500
2022-12-05,99.815002,101.750000,99.355003,99.870003,99.870003,19955500
2022-12-06,99.669998,100.209999,96.760002,97.309998,97.309998,20877600
2022-12-07,96.769997,97.309998,95.025002,95.150002,95.150002,26647900
2022-12-08,95.690002,95.870003,93.800003,93.949997,93.949997,25593200
2022-12-09,93.900002,94.489998,93.019997,93.070000,93.070000,21885300
2022-12-12,93.089996,93.875000,91.900002,93.559998,93.559998,27380900
2022-12-13,98.070000,99.800003,95.379997,95.849998,95.849998,34788500
2022-12-14,95.540001,97.220001,93.940002,95.309998,95.309998,26452900
2022-12-15,93.540001,94.029999,90.430000,91.199997,91.199997,28298800
2022-12-16,91.199997,91.750000,90.010002,90.860001,90.860001,48485500
2022-12-19,90.879997,91.199997,88.925003,89.150002,89.150002,23020500
2022-12-20,88.730003,89.779999,88.040001,89.629997,89.629997,21976800
2022-12-21,89.730003,90.915001,88.910004,90.250000,90.250000,20336400
2022-12-22,88.930000,89.180000,86.940002,88.260002,88.260002,23656100
2022-12-23,87.620003,90.099998,87.620003,89.809998,89.809998,17815000
2022-12-27,89.309998,89.500000,87.535004,87.930000,87.930000,15470900
2022-12-28,87.500000,88.519997,86.370003,86.459999,86.459999,17879600
2022-12-29,87.029999,89.364998,86.989998,88.949997,88.949997,18280700
2022-12-30,87.364998,88.830002,87.029999,88.730003,88.730003,19190300
2023-01-03,89.830002,91.550003,89.019997,89.699997,89.699997,20738500
2023-01-04,91.010002,91.239998,87.800003,88.709999,88.709999,27046500
2023-01-05,88.070000,88.209999,86.559998,86.769997,86.769997,23136100
2023-01-06,87.360001,88.470001,85.570000,88.160004,88.160004,26612600
2023-01-09,89.195000,90.830002,88.580002,88.800003,88.800003,22996700
2023-01-10,86.720001,89.474998,86.699997,89.239998,89.239998,22855600
2023-01-11,90.059998,92.449997,89.739998,92.260002,92.260002,25998800
2023-01-12,92.400002,92.620003,90.570000,91.910004,91.910004,22754200
2023-01-13,91.528000,92.980003,90.930000,92.800003,92.800003,18630700
2023-01-17,92.779999,92.970001,90.839996,92.160004,92.160004,22935800
2023-01-18,92.940002,93.587997,91.400002,91.779999,91.779999,19641600
2023-01-19,91.389999,94.400002,91.379997,93.910004,93.910004,28707700
2023-01-20,95.949997,99.419998,95.910004,99.279999,99.279999,53704800
2023-01-23,99.129997,101.400002,98.750000,101.209999,101.209999,31791800
2023-01-24,99.550003,101.089996,98.699997,99.209999,99.209999,27391400
2023-01-25,97.199997,97.720001,95.262001,96.730003,96.730003,31000900
2023-01-26,98.279999,99.209999,96.820000,99.160004,99.160004,24542100
2023-01-27,99.050003,101.580002,98.970001,100.709999,100.709999,29020400
2023-01-30,98.745003,99.408997,97.519997,97.949997,97.949997,24365100
2023-01-31,97.860001,99.910004,97.790001,99.870003,99.870003,22306800
2023-02-01,99.739998,102.190002,98.419998,101.430000,101.430000,26392600
2023-02-02,106.790001,108.820000,106.540001,108.800003,108.800003,46622600
2023-02-03,103.510002,108.019997,103.300003,105.220001,105.220001,36823400
2023-02-06,102.684998,104.699997,102.209999,103.470001,103.470001,25573000
2023-02-07,103.629997,108.669998,103.547997,108.040001,108.040001,33738800
2023-02-08,102.690002,103.580002,98.455002,100.000000,100.000000,73546000
2023-02-09,100.540001,100.610001,93.860001,95.459999,95.459999,97798600
2023-02-10,95.739998,97.019997,94.529999,94.860001,94.860001,49325300
2023-02-13,95.010002,95.349998,94.050003,95.000000,95.000000,43116600
2023-02-14,94.660004,95.175003,92.650002,94.949997,94.949997,42513100
2023-02-15,94.739998,97.339996,94.360001,97.099998,97.099998,36964500
2023-02-16,95.540001,97.879997,94.970001,95.779999,95.779999,35642100
2023-02-17,95.070000,95.750000,93.449997,94.589996,94.589996,31095100
2023-02-21,93.239998,93.415001,92.000000,92.050003,92.050003,28367200
2023-02-22,91.933998,92.360001,90.870003,91.800003,91.800003,29891100
2023-02-23,92.129997,92.129997,90.010002,91.070000,91.070000,32423700
2023-02-24,89.629997,90.129997,88.860001,89.349998,89.349998,31295600
2023-02-27,90.089996,90.449997,89.610001,90.099998,90.099998,22724300
2023-02-28,89.540001,91.449997,89.519997,90.300003,90.300003,30546900
2023-03-01,90.160004,91.199997,89.849998,90.510002,90.510002,26323900
2023-03-02,89.860001,92.480003,89.769997,92.309998,92.309998,23328600
2023-03-03,92.739998,94.110001,92.660004,94.019997,94.019997,30242500
2023-03-06,94.360001,96.300003,94.300003,95.580002,95.580002,28288200
2023-03-07,95.419998,96.089996,93.844002,94.169998,94.169998,24101500
2023-03-08,94.404999,96.239998,94.404999,94.650002,94.650002,25395200
2023-03-09,94.489998,95.919998,92.355003,92.660004,92.660004,24438900
2023-03-10,92.500000,93.180000,90.800003,91.010002,91.010002,32850100
2023-03-13,90.565002,93.080002,89.940002,91.660004,91.660004,31508600
2023-03-14,93.070000,94.830002,92.779999,94.250000,94.250000,32303900
2023-03-15,93.540001,97.250000,93.040001,96.550003,96.550003,38367300
2023-03-16,96.570000,101.970001,95.870003,101.070000,101.070000,54499500
2023-03-17,100.839996,103.489998,100.750000,102.459999,102.459999,76140300
2023-03-20,101.059998,102.580002,100.790001,101.930000,101.930000,26033900
2023-03-21,101.980003,105.959999,101.860001,105.839996,105.839996,33122800
2023-03-22,105.139999,107.510002,104.209999,104.220001,104.220001,32336900
2023-03-23,105.889999,107.100998,105.410004,106.260002,106.260002,31385800
2023-03-24,105.739998,106.160004,104.739998,106.059998,106.059998,25236200
2023-03-27,105.320000,105.400002,102.629997,103.059998,103.059998,25393400
2023-03-28,103.000000,103.000000,100.279999,101.360001,101.360001,24913500
2023-03-29,102.720001,102.820000,101.029999,101.900002,101.900002,26148300
2023-03-30,101.440002,101.610001,100.290001,101.320000,101.320000,25009800
2023-03-31,101.709999,104.190002,101.440002,104.000000,104.000000,28108000
2023-04-03,102.669998,104.949997,102.379997,104.910004,104.910004,20719900
2023-04-04,104.839996,106.099998,104.599998,105.120003,105.120003,20377200
2023-04-05,106.120003,106.540001,104.101997,104.949997,104.949997,21864200
2023-04-06,105.769997,109.629997,104.815002,108.900002,108.900002,34684200
2023-04-10,107.389999,107.970001,105.599998,106.949997,106.949997,19741500
2023-04-11,106.919998,107.220001,105.279999,106.120003,106.120003,18721300
2023-04-12,107.389999,107.586998,104.970001,105.220001,105.220001,22761600
2023-04-13,106.470001,108.264999,106.440002,108.190002,108.190002,21650700
2023-04-14,107.690002,109.580002,107.589996,109.459999,109.459999,20758700
2023-04-17,105.430000,106.709999,105.320000,106.419998,106.419998,29043400
2023-04-18,107.000000,107.050003,104.779999,105.120003,105.120003,17641400
2023-04-19,104.214996,105.724998,103.800003,105.019997,105.019997,16732000
2023-04-20,104.650002,106.888000,104.639999,105.900002,105.900002,22515300
2023-04-21,106.089996,106.639999,105.485001,105.910004,105.910004,22379000
2023-04-24,106.050003,107.320000,105.360001,106.779999,106.779999,21410900
2023-04-25,106.610001,107.440002,104.559998,104.610001,104.610001,31408100
2023-04-26,105.559998,107.019997,103.269997,104.449997,104.449997,37068200
2023-04-27,105.230003,109.150002,104.419998,108.370003,108.370003,38235200
2023-04-28,107.800003,108.290001,106.040001,108.220001,108.220001,23957900
2023-05-01,107.720001,108.680000,107.500000,107.709999,107.709999,20926300
2023-05-02,107.660004,107.730003,104.500000,105.980003,105.980003,20343100
2023-05-03,106.220001,108.129997,105.620003,106.120003,106.120003,17116300
2023-05-04,106.160004,106.300003,104.699997,105.209999,105.209999,19780600
2023-05-05,105.320000,106.440002,104.738998,106.214996,106.214996,20705300
2023-05-08,105.794998,108.419998,105.790001,108.239998,108.239998,17266000
2023-05-09,108.779999,110.595001,107.724998,107.940002,107.940002,24782400
2023-05-10,108.550003,113.510002,108.480003,112.279999,112.279999,47533500
2023-05-11,115.860001,118.440002,114.930000,116.900002,116.900002,57115100
2023-05-12,117.000000,118.260002,116.550003,117.919998,117.919998,31272500
2023-05-15,116.489998,118.794998,116.480003,116.959999,116.959999,22107900
2023-05-16,116.830002,121.199997,116.830002,120.089996,120.089996,32370100
2023-05-17,120.180000,122.279999,119.459999,121.480003,121.480003,26659600
2023-05-18,121.559998,123.900002,121.489998,123.519997,123.519997,27014500
2023-05-19,124.199997,126.478996,122.720001,123.250000,123.250000,30251300
2023-05-22,123.510002,127.050003,123.449997,125.870003,125.870003,29760200
2023-05-23,124.930000,125.419998,123.050003,123.290001,123.290001,24477900
2023-05-24,121.879997,122.750000,120.750000,121.639999,121.639999,23087900
2023-05-25,125.209999,125.980003,122.900002,124.349998,124.349998,33812700
2023-05-26,124.065002,126.000000,123.290001,125.430000,125.430000,25154700
2023-05-30,126.290001,126.379997,122.889999,124.639999,124.639999,27230700
2023-05-31,123.699997,124.900002,123.099998,123.370003,123.370003,41548800
2023-06-01,123.500000,125.040001,123.300003,124.370003,124.370003,25017700
2023-06-02,124.489998,126.745003,124.349998,125.230003,125.230003,19362400
2023-06-05,124.610001,127.989998,124.379997,126.629997,126.629997,22672500
2023-06-06,126.599998,128.880005,125.970001,127.910004,127.910004,19450100
2023-06-07,127.574997,129.550003,122.629997,122.940002,122.940002,34179300
2023-06-08,122.584999,123.730003,122.010002,122.669998,122.669998,24815000
2023-06-09,122.559998,124.285004,122.419998,122.870003,122.870003,20304500
2023-06-12,123.394997,124.750000,122.349998,124.349998,124.349998,22255700
2023-06-13,125.650002,125.860001,123.845001,124.430000,124.430000,19287700
2023-06-14,123.800003,124.790001,122.160004,124.379997,124.379997,24659600
2023-06-15,123.879997,126.160004,123.139999,125.790001,125.790001,24517100
2023-06-16,126.699997,126.699997,123.790001,124.059998,124.059998,56686800
2023-06-20,123.535004,125.175003,122.830002,123.849998,123.849998,22698000
2023-06-21,123.235001,123.410004,120.860001,121.260002,121.260002,22612000
2023-06-22,120.660004,123.934998,119.599998,123.870003,123.870003,20781900
2023-06-23,122.040001,123.440002,121.860001,123.019997,123.019997,29542900
2023-06-26,121.466003,122.720001,118.989998,119.089996,119.089996,23185000
2023-06-27,117.839996,119.894997,116.910004,119.010002,119.010002,27221700
2023-06-28,117.959999,121.269997,117.599998,121.080002,121.080002,19753100
2023-06-29,120.089996,120.910004,119.209999,120.010002,120.010002,18517500
2023-06-30,121.099998,122.029999,120.879997,120.970001,120.970001,23865800