data/stock_prices/AMD.csv

Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,2.770000,2.820000,2.630000,2.770000,2.770000,32516800
2016-01-05,2.770000,2.800000,2.640000,2.750000,2.750000,12972300
2016-01-06,2.660000,2.710000,2.470000,2.510000,2.510000,23759400
2016-01-07,2.430000,2.480000,2.260000,2.280000,2.280000,22203500
2016-01-08,2.360000,2.420000,2.100000,2.140000,2.140000,31822400
2016-01-11,2.160000,2.360000,2.120000,2.340000,2.340000,19629300
2016-01-12,2.400000,2.460000,2.280000,2.390000,2.390000,17986100
2016-01-13,2.400000,2.450000,2.210000,2.250000,2.250000,12749700
2016-01-14,2.290000,2.350000,2.210000,2.210000,2.210000,15666600
2016-01-15,2.100000,2.130000,1.990000,2.030000,2.030000,21199300
2016-01-19,2.080000,2.110000,1.900000,1.950000,1.950000,18978900
2016-01-20,1.810000,1.950000,1.750000,1.800000,1.800000,29243600
2016-01-21,1.820000,2.180000,1.810000,2.090000,2.090000,26387900
2016-01-22,2.110000,2.170000,1.980000,2.020000,2.020000,16245500
2016-01-25,2.010000,2.150000,2.010000,2.120000,2.120000,13080900
2016-01-26,2.140000,2.150000,2.030000,2.070000,2.070000,11097400
2016-01-27,2.080000,2.180000,2.070000,2.130000,2.130000,10833200
2016-01-28,2.160000,2.170000,2.070000,2.080000,2.080000,7118400
2016-01-29,2.090000,2.200000,2.070000,2.200000,2.200000,11998100
2016-02-01,2.170000,2.190000,2.110000,2.140000,2.140000,8816100
2016-02-02,2.110000,2.140000,1.960000,1.990000,1.990000,11224100
2016-02-03,2.040000,2.080000,1.950000,2.070000,2.070000,9978600
2016-02-04,2.060000,2.170000,2.030000,2.090000,2.090000,8284800
2016-02-05,2.060000,2.080000,1.980000,1.980000,1.980000,7914400
2016-02-08,1.970000,1.980000,1.870000,1.930000,1.930000,11589000
2016-02-09,1.890000,2.000000,1.850000,1.900000,1.900000,14991500
2016-02-10,1.920000,1.980000,1.830000,1.840000,1.840000,9466100
2016-02-11,1.820000,1.940000,1.810000,1.860000,1.860000,7858300
2016-02-12,1.890000,1.910000,1.820000,1.830000,1.830000,9957300
2016-02-16,1.860000,1.900000,1.820000,1.830000,1.830000,11853400
2016-02-17,1.850000,1.940000,1.850000,1.900000,1.900000,13770200
2016-02-18,1.930000,1.980000,1.900000,1.910000,1.910000,10823400
2016-02-19,1.930000,1.930000,1.830000,1.910000,1.910000,7784100
2016-02-22,1.940000,2.040000,1.930000,2.010000,2.010000,9895500
2016-02-23,2.040000,2.060000,1.970000,1.970000,1.970000,6710600
2016-02-24,1.980000,2.040000,1.930000,2.020000,2.020000,6906200
2016-02-25,2.020000,2.040000,1.980000,2.030000,2.030000,5614400
2016-02-26,2.040000,2.100000,2.030000,2.070000,2.070000,7911500
2016-02-29,2.060000,2.150000,2.050000,2.140000,2.140000,11400300
2016-03-01,2.160000,2.200000,2.120000,2.180000,2.180000,9011200
2016-03-02,2.200000,2.330000,2.180000,2.320000,2.320000,10845700
2016-03-03,2.320000,2.550000,2.300000,2.460000,2.460000,22092400
2016-03-04,2.420000,2.500000,2.340000,2.370000,2.370000,15449000
2016-03-07,2.360000,2.470000,2.360000,2.470000,2.470000,8754300
2016-03-08,2.440000,2.460000,2.300000,2.300000,2.300000,10026900
2016-03-09,2.320000,2.350000,2.200000,2.260000,2.260000,13082400
2016-03-10,2.290000,2.310000,2.150000,2.260000,2.260000,9603500
2016-03-11,2.290000,2.540000,2.290000,2.520000,2.520000,21382400
2016-03-14,2.530000,2.750000,2.500000,2.720000,2.720000,33848000
2016-03-15,2.670000,2.690000,2.450000,2.490000,2.490000,21573600
2016-03-16,2.500000,2.640000,2.490000,2.630000,2.630000,13015700
2016-03-17,2.770000,2.810000,2.700000,2.800000,2.800000,29000800
2016-03-18,2.800000,2.930000,2.770000,2.930000,2.930000,26330500
2016-03-21,2.900000,2.900000,2.750000,2.800000,2.800000,13464900
2016-03-22,2.730000,2.850000,2.710000,2.790000,2.790000,10315800
2016-03-23,2.800000,2.830000,2.680000,2.680000,2.680000,10167100
2016-03-24,2.690000,2.810000,2.620000,2.790000,2.790000,10040200
2016-03-28,2.810000,2.840000,2.730000,2.780000,2.780000,7683700
2016-03-29,2.740000,2.880000,2.700000,2.860000,2.860000,13616200
2016-03-30,2.880000,2.980000,2.850000,2.860000,2.860000,14945900
2016-03-31,2.840000,2.880000,2.800000,2.850000,2.850000,9071500
2016-04-01,2.790000,2.880000,2.760000,2.830000,2.830000,8257700
2016-04-04,2.830000,2.870000,2.800000,2.830000,2.830000,5591100
2016-04-05,2.760000,2.840000,2.720000,2.760000,2.760000,9640200
2016-04-06,2.750000,2.800000,2.720000,2.800000,2.800000,12534600
2016-04-07,2.760000,2.830000,2.610000,2.640000,2.640000,13479200
2016-04-08,2.700000,2.760000,2.680000,2.740000,2.740000,8489000
2016-04-11,2.760000,2.820000,2.740000,2.760000,2.760000,9045100
2016-04-12,2.790000,2.850000,2.760000,2.810000,2.810000,16131900
2016-04-13,2.780000,2.820000,2.730000,2.800000,2.800000,8048000
2016-04-14,2.770000,2.790000,2.700000,2.720000,2.720000,8985300
2016-04-15,2.720000,2.750000,2.680000,2.700000,2.700000,7487500
2016-04-18,2.670000,2.800000,2.650000,2.760000,2.760000,8938800
2016-04-19,2.780000,2.780000,2.610000,2.620000,2.620000,11719900
2016-04-20,2.620000,2.720000,2.610000,2.700000,2.700000,7926100
2016-04-21,2.650000,2.700000,2.600000,2.620000,2.620000,13957200
2016-04-22,3.190000,3.990000,3.180000,3.990000,3.990000,143265300
2016-04-25,3.810000,3.820000,3.310000,3.450000,3.450000,80607900
2016-04-26,3.450000,3.750000,3.440000,3.660000,3.660000,36336900
2016-04-27,3.550000,3.750000,3.530000,3.730000,3.730000,24186800
2016-04-28,3.690000,3.800000,3.600000,3.610000,3.610000,20230000
2016-04-29,3.690000,3.690000,3.450000,3.550000,3.550000,17717800
2016-05-02,3.580000,3.750000,3.570000,3.740000,3.740000,16972800
2016-05-03,3.700000,3.710000,3.580000,3.600000,3.600000,13784800
2016-05-04,3.540000,3.670000,3.540000,3.600000,3.600000,8688500
2016-05-05,3.640000,3.800000,3.610000,3.660000,3.660000,21529600
2016-05-06,3.650000,3.750000,3.640000,3.680000,3.680000,11839300
2016-05-09,3.660000,3.680000,3.450000,3.650000,3.650000,16299400
2016-05-10,3.660000,3.680000,3.560000,3.640000,3.640000,9415100
2016-05-11,3.610000,3.680000,3.600000,3.650000,3.650000,7540300
2016-05-12,3.650000,3.680000,3.550000,3.590000,3.590000,9255800
2016-05-13,3.560000,3.730000,3.550000,3.670000,3.670000,16470100
2016-05-16,3.670000,3.850000,3.650000,3.790000,3.790000,14703800
2016-05-17,3.800000,3.980000,3.690000,3.790000,3.790000,20066100
2016-05-18,3.790000,3.970000,3.770000,3.840000,3.840000,19487500
2016-05-19,3.830000,3.850000,3.690000,3.770000,3.770000,17696900
2016-05-20,3.830000,3.900000,3.810000,3.870000,3.870000,13799600
2016-05-23,3.900000,4.200000,3.880000,4.040000,4.040000,35467000
2016-05-24,4.090000,4.210000,3.920000,4.200000,4.200000,34283900
2016-05-25,4.240000,4.350000,4.150000,4.180000,4.180000,24703600
2016-05-26,4.190000,4.380000,4.170000,4.350000,4.350000,22625700
2016-05-27,4.390000,4.630000,4.370000,4.600000,4.600000,34429600
2016-05-31,4.670000,4.710000,4.500000,4.570000,4.570000,25379200
2016-06-01,4.600000,4.640000,4.380000,4.430000,4.430000,29696400
2016-06-02,4.370000,4.400000,4.070000,4.240000,4.240000,35335000
2016-06-03,4.160000,4.200000,4.080000,4.160000,4.160000,17561800
2016-06-06,4.200000,4.510000,4.170000,4.470000,4.470000,21329600
2016-06-07,4.560000,4.670000,4.470000,4.510000,4.510000,20676200
2016-06-08,4.540000,4.560000,4.380000,4.460000,4.460000,16074300
2016-06-09,4.410000,4.540000,4.320000,4.520000,4.520000,16219100
2016-06-10,4.400000,4.470000,4.300000,4.320000,4.320000,15106500
2016-06-13,4.320000,4.480000,4.320000,4.400000,4.400000,13500700
2016-06-14,4.400000,4.510000,4.330000,4.390000,4.390000,16757400
2016-06-15,4.440000,4.480000,4.300000,4.420000,4.420000,11575300
2016-06-16,4.500000,4.750000,4.460000,4.750000,4.750000,34182700
2016-06-17,4.750000,5.270000,4.680000,5.260000,5.260000,64894100
2016-06-20,5.390000,5.450000,5.090000,5.100000,5.100000,43541300
2016-06-21,5.100000,5.500000,5.090000,5.450000,5.450000,35864600
2016-06-22,5.460000,5.520000,4.960000,5.020000,5.020000,47943300
2016-06-23,5.170000,5.260000,5.050000,5.210000,5.210000,29159200
2016-06-24,4.820000,5.070000,4.760000,4.880000,4.880000,36735200
2016-06-27,4.880000,5.050000,4.650000,4.720000,4.720000,31025300
2016-06-28,4.950000,5.190000,4.910000,5.120000,5.120000,29221400
2016-06-29,5.310000,5.400000,5.100000,5.130000,5.130000,33118300
2016-06-30,5.130000,5.190000,4.950000,5.140000,5.140000,26124800
2016-07-01,5.090000,5.140000,5.000000,5.070000,5.070000,18255900
2016-07-05,5.030000,5.050000,4.880000,4.960000,4.960000,16332500
2016-07-06,4.910000,5.110000,4.900000,5.040000,5.040000,19392900
2016-07-07,5.070000,5.100000,4.940000,5.020000,5.020000,15813800
2016-07-08,4.840000,5.150000,4.820000,5.100000,5.100000,28140700
2016-07-11,5.130000,5.190000,5.000000,5.010000,5.010000,21027900
2016-07-12,5.010000,5.170000,5.010000,5.140000,5.140000,20832500
2016-07-13,5.140000,5.190000,5.040000,5.090000,5.090000,14032500
2016-07-14,5.150000,5.240000,5.060000,5.170000,5.170000,20050100
2016-07-15,5.200000,5.200000,5.100000,5.140000,5.140000,14219300
2016-07-18,5.190000,5.570000,5.130000,5.510000,5.510000,38619400
2016-07-19,5.500000,5.550000,5.340000,5.410000,5.410000,23439600
2016-07-20,5.480000,5.500000,5.400000,5.410000,5.410000,20102400
2016-07-21,5.430000,5.450000,5.100000,5.220000,5.220000,40242000
2016-07-22,5.730000,5.970000,5.450000,5.840000,5.840000,101838300
2016-07-25,5.930000,6.950000,5.920000,6.700000,6.700000,118328600
2016-07-26,6.760000,7.160000,6.710000,6.980000,6.980000,81230600
2016-07-27,6.930000,6.980000,6.680000,6.850000,6.850000,38567300
2016-07-28,6.790000,6.980000,6.740000,6.820000,6.820000,27515600
2016-07-29,6.880000,6.960000,6.750000,6.860000,6.860000,22580500
2016-08-01,6.890000,6.920000,6.570000,6.640000,6.640000,26729000
2016-08-02,6.560000,6.600000,6.150000,6.260000,6.260000,40816400
2016-08-03,6.180000,6.450000,6.150000,6.300000,6.300000,23807800
2016-08-04,6.390000,6.610000,6.370000,6.470000,6.470000,22411000
2016-08-05,6.560000,6.760000,6.470000,6.610000,6.610000,20164000
2016-08-08,6.700000,6.850000,6.650000,6.680000,6.680000,21462200
2016-08-09,6.750000,6.780000,6.540000,6.600000,6.600000,16772400
2016-08-10,6.350000,6.580000,6.250000,6.490000,6.490000,29070700
2016-08-11,6.500000,6.590000,6.460000,6.580000,6.580000,13240300
2016-08-12,6.600000,6.790000,6.550000,6.730000,6.730000,25466400
2016-08-15,6.790000,6.970000,6.780000,6.950000,6.950000,28339400
2016-08-16,6.940000,6.940000,6.650000,6.780000,6.780000,26768800
2016-08-17,6.700000,6.750000,6.610000,6.680000,6.680000,13791300
2016-08-18,6.740000,7.070000,6.730000,7.040000,7.040000,30783300
2016-08-19,7.240000,8.000000,7.220000,7.620000,7.620000,75129300
2016-08-22,7.830000,7.950000,7.370000,7.580000,7.580000,41519200
2016-08-23,7.660000,7.740000,7.530000,7.670000,7.670000,27531100
2016-08-24,7.670000,7.670000,7.370000,7.430000,7.430000,22943900
2016-08-25,7.490000,7.490000,7.200000,7.470000,7.470000,16451300
2016-08-26,7.490000,7.800000,7.460000,7.670000,7.670000,31387900
2016-08-29,7.720000,7.790000,7.570000,7.590000,7.590000,16916300
2016-08-30,7.610000,7.640000,7.410000,7.490000,7.490000,16088100
2016-08-31,7.520000,7.520000,7.280000,7.400000,7.400000,18808800
2016-09-01,7.180000,7.440000,7.090000,7.350000,7.350000,22284600
2016-09-02,7.490000,7.640000,7.380000,7.510000,7.510000,18538400
2016-09-06,7.560000,7.600000,7.250000,7.340000,7.340000,24994600
2016-09-07,7.050000,7.070000,6.780000,6.840000,6.840000,57721900
2016-09-08,6.640000,6.650000,6.150000,6.230000,6.230000,90814700
2016-09-09,6.230000,6.240000,5.850000,5.900000,5.900000,170828000
2016-09-12,5.830000,6.070000,5.770000,5.940000,5.940000,78014400
2016-09-13,5.920000,5.950000,5.660000,5.740000,5.740000,50819500
2016-09-14,5.750000,6.080000,5.750000,6.040000,6.040000,64251100
2016-09-15,6.090000,6.200000,5.950000,6.020000,6.020000,52669500
2016-09-16,6.220000,6.220000,5.970000,6.050000,6.050000,47829400
2016-09-19,6.120000,6.280000,6.080000,6.160000,6.160000,37837200
2016-09-20,6.230000,6.280000,6.120000,6.170000,6.170000,28990900
2016-09-21,6.200000,6.320000,6.140000,6.290000,6.290000,33450000
2016-09-22,6.350000,6.440000,6.330000,6.370000,6.370000,35848200
2016-09-23,6.310000,6.650000,6.310000,6.550000,6.550000,61022400
2016-09-26,6.540000,6.540000,6.310000,6.320000,6.320000,29875800
2016-09-27,6.450000,6.580000,6.290000,6.540000,6.540000,30035900
2016-09-28,6.570000,6.650000,6.480000,6.590000,6.590000,27878300
2016-09-29,6.570000,6.730000,6.540000,6.670000,6.670000,30746100
2016-09-30,6.700000,7.040000,6.700000,6.910000,6.910000,47453100
2016-10-03,6.950000,7.150000,6.870000,6.950000,6.950000,30456700
2016-10-04,7.000000,7.090000,6.890000,6.970000,6.970000,25770000
2016-10-05,6.970000,7.010000,6.700000,6.780000,6.780000,31235600
2016-10-06,6.720000,6.980000,6.630000,6.960000,6.960000,27059700
2016-10-07,6.920000,6.960000,6.620000,6.750000,6.750000,33059000
2016-10-10,6.820000,6.940000,6.800000,6.840000,6.840000,13800500
2016-10-11,6.800000,6.840000,6.380000,6.500000,6.500000,32510800
2016-10-12,6.640000,6.770000,6.420000,6.620000,6.620000,33592700
2016-10-13,6.500000,6.540000,6.240000,6.490000,6.490000,30401700
2016-10-14,6.920000,7.120000,6.740000,6.750000,6.750000,66934400
2016-10-17,6.920000,6.970000,6.640000,6.670000,6.670000,24261500
2016-10-18,6.760000,6.890000,6.690000,6.730000,6.730000,25314800
2016-10-19,6.700000,6.800000,6.570000,6.770000,6.770000,29420200
2016-10-20,6.810000,6.980000,6.770000,6.960000,6.960000,64607500
2016-10-21,6.500000,6.650000,6.370000,6.520000,6.520000,64243500
2016-10-24,6.570000,7.010000,6.540000,7.010000,7.010000,52998400
2016-10-25,6.900000,7.500000,6.870000,7.500000,7.500000,78862000
2016-10-26,7.400000,7.480000,7.260000,7.290000,7.290000,47619300
2016-10-27,7.440000,7.460000,7.100000,7.110000,7.110000,37804200
2016-10-28,7.100000,7.530000,7.020000,7.200000,7.200000,77261300
2016-10-31,7.240000,7.460000,7.200000,7.230000,7.230000,42345900
2016-11-01,7.320000,7.430000,6.920000,7.090000,7.090000,39906900
2016-11-02,7.030000,7.060000,6.670000,6.760000,6.760000,33852200
2016-11-03,6.780000,6.790000,6.560000,6.700000,6.700000,33673600
2016-11-04,6.690000,6.720000,6.460000,6.560000,6.560000,32215700
2016-11-07,6.790000,6.990000,6.760000,6.960000,6.960000,36999200
2016-11-08,6.850000,7.180000,6.750000,7.000000,7.000000,37728500
2016-11-09,6.700000,7.050000,6.640000,6.940000,6.940000,38479500
2016-11-10,6.820000,6.910000,6.220000,6.300000,6.300000,71749500
2016-11-11,6.640000,6.690000,6.470000,6.690000,6.690000,39492200
2016-11-14,6.830000,6.840000,6.610000,6.790000,6.790000,29596400
2016-11-15,6.820000,7.080000,6.790000,6.970000,6.970000,28909400
2016-11-16,7.090000,7.750000,7.070000,7.670000,7.670000,78083200
2016-11-17,7.790000,8.770000,7.770000,8.460000,8.460000,124235500
2016-11-18,8.680000,8.830000,8.400000,8.710000,8.710000,62336200
2016-11-21,8.870000,9.220000,8.860000,8.940000,8.940000,65595900
2016-11-22,9.050000,9.060000,8.540000,8.690000,8.690000,71312800
2016-11-23,8.720000,8.860000,8.500000,8.800000,8.800000,34646000
2016-11-25,8.800000,8.910000,8.690000,8.770000,8.770000,14214100
2016-11-28,8.720000,8.980000,8.720000,8.830000,8.830000,25907800
2016-11-29,9.000000,9.230000,8.850000,8.930000,8.930000,54831400
2016-11-30,9.020000,9.120000,8.900000,8.910000,8.910000,36511900
2016-12-01,8.920000,9.030000,8.260000,8.390000,8.390000,56682400
2016-12-02,8.380000,8.740000,8.380000,8.530000,8.530000,42398900
2016-12-05,8.690000,8.710000,8.450000,8.680000,8.680000,31410100
2016-12-06,8.950000,9.540000,8.820000,9.450000,9.450000,92242900
2016-12-07,9.650000,9.790000,9.240000,9.560000,9.560000,54897300
2016-12-08,9.900000,10.660000,9.800000,10.340000,10.340000,104613000
2016-12-09,10.380000,10.540000,9.870000,10.340000,10.340000,60600800
2016-12-12,10.400000,10.930000,10.380000,10.680000,10.680000,63342900
2016-12-13,10.750000,10.800000,10.400000,10.540000,10.540000,46967800
2016-12-14,10.430000,10.740000,10.270000,10.550000,10.550000,46968600
2016-12-15,10.680000,10.930000,10.640000,10.860000,10.860000,48871300
2016-12-16,10.940000,11.230000,10.600000,10.660000,10.660000,77777700
2016-12-19,10.810000,11.000000,10.520000,10.950000,10.950000,46085800
2016-12-20,11.190000,11.510000,11.150000,11.510000,11.510000,59314200
2016-12-21,11.610000,11.720000,11.310000,11.470000,11.470000,44814100
2016-12-22,11.650000,11.750000,11.470000,11.600000,11.600000,36450800
2016-12-23,11.300000,11.600000,11.260000,11.580000,11.580000,32288200
2016-12-27,11.650000,12.080000,11.600000,12.070000,12.070000,44336500
2016-12-28,12.280000,12.420000,11.460000,11.550000,11.550000,71254500
2016-12-29,11.240000,11.620000,11.010000,11.590000,11.590000,50234300
2016-12-30,11.700000,11.780000,11.250000,11.340000,11.340000,44095400
2017-01-03,11.420000,11.650000,11.020000,11.430000,11.430000,55182000
2017-01-04,11.450000,11.520000,11.240000,11.430000,11.430000,40781200
2017-01-05,11.430000,11.690000,11.230000,11.240000,11.240000,38855200
2017-01-06,11.290000,11.490000,11.110000,11.320000,11.320000,34453500
2017-01-09,11.370000,11.640000,11.310000,11.490000,11.490000,37304800
2017-01-10,11.550000,11.630000,11.330000,11.440000,11.440000,29201600
2017-01-11,11.390000,11.410000,11.150000,11.200000,11.200000,39377000
2017-01-12,10.980000,11.040000,10.330000,10.760000,10.760000,75244100
2017-01-13,10.790000,10.870000,10.560000,10.580000,10.580000,38377500
2017-01-17,10.170000,10.230000,9.780000,9.820000,9.820000,70491800
2017-01-18,9.540000,10.100000,9.420000,9.880000,9.880000,51797600
2017-01-19,9.920000,10.250000,9.750000,9.770000,9.770000,46151300
2017-01-20,9.880000,9.960000,9.670000,9.750000,9.750000,27982100
2017-01-23,9.680000,10.060000,9.680000,9.910000,9.910000,27905700
2017-01-24,9.950000,10.490000,9.950000,10.440000,10.440000,43991200
2017-01-25,10.740000,10.980000,10.150000,10.350000,10.350000,61778100
2017-01-26,10.350000,10.660000,10.300000,10.520000,10.520000,35866600
2017-01-27,10.600000,10.730000,10.520000,10.670000,10.670000,32719200
2017-01-30,10.620000,10.680000,10.300000,10.610000,10.610000,37725000
2017-01-31,10.600000,10.670000,10.220000,10.370000,10.370000,53704900
2017-02-01,10.900000,12.140000,10.810000,12.060000,12.060000,165939300
2017-02-02,11.980000,12.660000,11.950000,12.280000,12.280000,116324500
2017-02-03,12.370000,12.500000,12.040000,12.240000,12.240000,60036700
2017-02-06,12.460000,13.700000,12.380000,13.630000,13.630000,140474100
2017-02-07,14.050000,14.270000,13.060000,13.290000,13.290000,158683800
2017-02-08,13.210000,13.750000,13.080000,13.560000,13.560000,75942900
2017-02-09,13.780000,13.890000,13.400000,13.420000,13.420000,73339900
2017-02-10,13.860000,13.860000,13.250000,13.580000,13.580000,54579300
2017-02-13,13.700000,13.950000,13.380000,13.490000,13.490000,57413100
2017-02-14,13.430000,13.490000,13.190000,13.260000,13.260000,40479100
2017-02-15,13.200000,13.440000,13.150000,13.300000,13.300000,33722300
2017-02-16,13.250000,13.350000,12.840000,12.970000,12.970000,52502500
2017-02-17,12.790000,13.140000,12.600000,13.130000,13.130000,40888000
2017-02-21,13.410000,14.100000,13.400000,14.000000,14.000000,66357100
2017-02-22,14.300000,14.500000,14.040000,14.280000,14.280000,71505000
2017-02-23,14.200000,14.450000,13.820000,14.320000,14.320000,80317600
2017-02-24,14.000000,14.320000,13.860000,14.120000,14.120000,46288600
2017-02-27,14.270000,15.350000,14.270000,15.200000,15.200000,95422900
2017-02-28,15.450000,15.550000,14.350000,14.460000,14.460000,141783000
2017-03-01,15.080000,15.090000,14.520000,14.960000,14.960000,73450400
2017-03-02,14.590000,14.780000,13.870000,13.900000,13.900000,104330900
2017-03-03,13.550000,13.580000,12.790000,13.030000,13.030000,163395900
2017-03-06,13.000000,13.340000,12.380000,13.040000,13.040000,117192600
2017-03-07,13.070000,13.370000,12.790000,13.050000,13.050000,76666300
2017-03-08,13.250000,13.550000,13.100000,13.220000,13.220000,71294700
2017-03-09,13.450000,13.450000,13.110000,13.330000,13.330000,45244200
2017-03-10,13.500000,13.930000,13.450000,13.910000,13.910000,65142200
2017-03-13,14.480000,14.680000,14.180000,14.280000,14.280000,73078100
2017-03-14,14.000000,14.150000,13.640000,14.100000,14.100000,52554500
2017-03-15,14.030000,14.060000,13.620000,13.980000,13.980000,55179600
2017-03-16,13.790000,13.880000,13.650000,13.650000,13.650000,44494800
2017-03-17,13.620000,13.740000,13.360000,13.490000,13.490000,224892300
2017-03-20,13.680000,14.500000,13.540000,14.400000,14.400000,91565600
2017-03-21,14.400000,14.490000,13.780000,13.820000,13.820000,72552700
2017-03-22,13.700000,14.150000,13.550000,14.100000,14.100000,61239500
2017-03-23,13.960000,14.120000,13.770000,13.790000,13.790000,44549900
2017-03-24,14.160000,14.180000,13.540000,13.700000,13.700000,50099500
2017-03-27,13.350000,13.780000,13.210000,13.700000,13.700000,42686800
2017-03-28,13.750000,13.860000,13.550000,13.690000,13.690000,37420200
2017-03-29,13.740000,13.870000,13.630000,13.710000,13.710000,37863500
2017-03-30,13.730000,14.050000,13.650000,14.050000,14.050000,44132800
2017-03-31,14.100000,14.750000,14.010000,14.550000,14.550000,84566200
2017-04-03,14.600000,14.740000,14.300000,14.640000,14.640000,48423700
2017-04-04,14.310000,14.670000,14.030000,14.160000,14.160000,58413000
2017-04-05,14.280000,14.640000,14.100000,14.170000,14.170000,58816700
2017-04-06,13.420000,13.460000,12.830000,13.270000,13.270000,139500100
2017-04-07,13.330000,13.680000,13.220000,13.520000,13.520000,70441000
2017-04-10,13.520000,13.590000,13.040000,13.100000,13.100000,47178000
2017-04-11,13.020000,13.290000,12.710000,13.100000,13.100000,59916600
2017-04-12,12.940000,13.100000,12.740000,12.760000,12.760000,37385400
2017-04-13,12.510000,12.720000,12.220000,12.310000,12.310000,53442600
2017-04-17,12.530000,12.800000,12.370000,12.790000,12.790000,38188200
2017-04-18,12.630000,12.970000,12.580000,12.950000,12.950000,37172000
2017-04-19,13.090000,13.210000,12.800000,12.840000,12.840000,36491100
2017-04-20,12.980000,13.150000,12.880000,13.110000,13.110000,41976100
2017-04-21,13.080000,13.120000,12.900000,13.000000,13.000000,25689600
2017-04-24,13.230000,13.230000,13.050000,13.130000,13.130000,36120300
2017-04-25,13.240000,13.530000,13.160000,13.490000,13.490000,35881000
2017-04-26,13.420000,13.530000,13.220000,13.410000,13.410000,36644500
2017-04-27,13.430000,13.700000,13.370000,13.620000,13.620000,31327600
2017-04-28,13.730000,13.760000,13.160000,13.300000,13.300000,50376000
2017-05-01,13.430000,13.630000,13.250000,13.620000,13.620000,68036300
2017-05-02,11.730000,11.760000,10.300000,10.320000,10.320000,268336500
2017-05-03,10.290000,10.680000,9.850000,10.390000,10.390000,140899400
2017-05-04,10.550000,10.550000,9.940000,10.100000,10.100000,77031400
2017-05-05,10.130000,10.260000,9.940000,10.190000,10.190000,51759000
2017-05-08,10.220000,10.220000,10.000000,10.040000,10.040000,35101100
2017-05-09,10.040000,10.400000,10.040000,10.180000,10.180000,51017300
2017-05-10,10.460000,10.850000,10.450000,10.790000,10.790000,65995900
2017-05-11,10.740000,11.260000,10.510000,11.070000,11.070000,72946500
2017-05-12,11.200000,11.400000,11.080000,11.260000,11.260000,56072600
2017-05-15,11.410000,11.600000,11.300000,11.420000,11.420000,52565000
2017-05-16,11.660000,12.770000,11.630000,12.750000,12.750000,164186900
2017-05-17,11.810000,12.290000,11.160000,11.200000,11.200000,160109500
2017-05-18,10.990000,11.490000,10.810000,11.280000,11.280000,86900100
2017-05-19,11.470000,11.620000,11.350000,11.410000,11.410000,50319700
2017-05-22,11.490000,11.550000,10.770000,11.040000,11.040000,78696400
2017-05-23,10.970000,11.060000,10.620000,10.890000,10.890000,49799600
2017-05-24,11.050000,11.060000,10.710000,10.890000,10.890000,42903900
2017-05-25,11.010000,11.010000,10.800000,10.980000,10.980000,33584300
2017-05-26,10.850000,11.020000,10.740000,11.000000,11.000000,31907600
2017-05-30,10.950000,11.270000,10.900000,11.120000,11.120000,35339000
2017-05-31,11.290000,11.490000,11.100000,11.190000,11.190000,42929000
2017-06-01,11.250000,11.290000,10.810000,10.930000,10.930000,48002000
2017-06-02,10.930000,10.960000,10.570000,10.900000,10.900000,43056200
2017-06-05,10.840000,11.340000,10.800000,11.240000,11.240000,66207300
2017-06-06,11.270000,12.240000,11.240000,12.030000,12.030000,114998600
2017-06-07,12.420000,12.960000,12.230000,12.380000,12.380000,151005900
2017-06-08,12.810000,12.910000,12.400000,12.900000,12.900000,89515100
2017-06-09,13.100000,13.400000,11.630000,12.280000,12.280000,167454400
2017-06-12,11.750000,12.350000,11.270000,12.090000,12.090000,125781800
2017-06-13,12.330000,12.480000,11.670000,11.960000,11.960000,87302300
2017-06-14,11.910000,12.050000,11.650000,11.770000,11.770000,51909400
2017-06-15,11.340000,11.580000,11.210000,11.500000,11.500000,61666000
2017-06-16,11.660000,11.830000,11.280000,11.440000,11.440000,59779500
2017-06-19,11.630000,12.120000,11.620000,11.930000,11.930000,61803600
2017-06-20,12.190000,12.930000,12.180000,12.640000,12.640000,118001500
2017-06-21,13.360000,14.010000,13.130000,13.980000,13.980000,188796100
2017-06-22,14.100000,14.500000,13.560000,14.380000,14.380000,149594200
2017-06-23,14.150000,14.670000,13.900000,14.170000,14.170000,200777300
2017-06-26,14.390000,14.490000,13.840000,14.080000,14.080000,101012500
2017-06-27,13.760000,14.040000,13.370000,13.400000,13.400000,89319700
2017-06-28,13.650000,13.700000,13.090000,13.230000,13.230000,85266900
2017-06-29,13.060000,13.150000,12.450000,12.600000,12.600000,87634400
2017-06-30,12.570000,12.830000,12.360000,12.480000,12.480000,59267400
2017-07-03,12.570000,12.730000,12.130000,12.150000,12.150000,39929100
2017-07-05,12.360000,13.210000,12.320000,13.190000,13.190000,99450200
2017-07-06,12.940000,13.320000,12.670000,13.020000,13.020000,88927800
2017-07-07,13.270000,13.750000,13.180000,13.360000,13.360000,88392100
2017-07-10,13.610000,13.880000,13.270000,13.810000,13.810000,78320200
2017-07-11,13.770000,14.100000,13.620000,13.890000,13.890000,71102300
2017-07-12,14.170000,14.390000,13.960000,14.290000,14.290000,78508400
2017-07-13,14.330000,14.490000,13.430000,13.530000,13.530000,111656900
2017-07-14,13.460000,13.930000,13.320000,13.920000,13.920000,82084600
2017-07-17,14.030000,14.120000,13.510000,13.800000,13.800000,71690800
2017-07-18,13.290000,13.530000,13.150000,13.480000,13.480000,78366500
2017-07-19,13.620000,13.740000,13.410000,13.550000,13.550000,51957800
2017-07-20,13.610000,13.890000,13.450000,13.800000,13.800000,47707500
2017-07-21,13.700000,14.050000,13.620000,13.880000,13.880000,51045700
2017-07-24,14.000000,14.440000,13.970000,14.160000,14.160000,71014900
2017-07-25,14.290000,14.320000,13.870000,14.110000,14.110000,98047400
2017-07-26,15.130000,15.650000,14.400000,14.760000,14.760000,236083000
2017-07-27,14.990000,15.040000,13.700000,14.120000,14.120000,130303700
2017-07-28,13.850000,14.100000,13.680000,13.950000,13.950000,66763800
2017-07-31,14.090000,14.220000,13.470000,13.610000,13.610000,69108700
2017-08-01,13.720000,13.860000,13.450000,13.710000,13.710000,49149900
2017-08-02,13.810000,13.930000,13.120000,13.370000,13.370000,67502200
2017-08-03,13.420000,13.520000,13.080000,13.240000,13.240000,52557400
2017-08-04,13.200000,13.360000,13.020000,13.120000,13.120000,64254000
2017-08-07,13.330000,13.570000,13.270000,13.430000,13.430000,57486800
2017-08-08,13.480000,13.550000,13.080000,13.110000,13.110000,47338000
2017-08-09,12.760000,12.890000,12.540000,12.830000,12.830000,58861500
2017-08-10,12.700000,12.920000,12.110000,12.120000,12.120000,83113400
2017-08-11,12.040000,12.390000,11.880000,12.230000,12.230000,63558800
2017-08-14,12.580000,12.850000,12.580000,12.760000,12.760000,64426100
2017-08-15,13.010000,13.140000,12.750000,13.020000,13.020000,57990300
2017-08-16,13.170000,13.190000,12.520000,12.630000,12.630000,64639400
2017-08-17,12.460000,12.650000,12.320000,12.340000,12.340000,47371000
2017-08-18,12.430000,12.560000,12.250000,12.370000,12.370000,37521700
2017-08-21,12.420000,12.420000,11.860000,12.050000,12.050000,58888500
2017-08-22,12.200000,12.330000,12.100000,12.170000,12.170000,39033200
2017-08-23,12.000000,12.540000,11.950000,12.480000,12.480000,44345400
2017-08-24,12.690000,12.710000,12.390000,12.500000,12.500000,37269700
2017-08-25,12.510000,12.570000,12.250000,12.430000,12.430000,29732000
2017-08-28,12.530000,12.550000,12.160000,12.230000,12.230000,35969600
2017-08-29,12.000000,12.180000,11.930000,12.150000,12.150000,33618100
2017-08-30,12.190000,12.680000,12.160000,12.670000,12.670000,43933000
2017-08-31,12.820000,13.160000,12.790000,13.000000,13.000000,51822100
2017-09-01,13.120000,13.490000,13.040000,13.190000,13.190000,53158600
2017-09-05,12.880000,13.180000,12.650000,12.920000,12.920000,51445500
2017-09-06,13.020000,13.080000,12.750000,12.860000,12.860000,34182400
2017-09-07,12.840000,12.940000,12.600000,12.630000,12.630000,35816900
2017-09-08,12.570000,12.610000,12.040000,12.250000,12.250000,60886200
2017-09-11,12.460000,12.740000,12.400000,12.550000,12.550000,43346100
2017-09-12,12.660000,12.680000,12.210000,12.300000,12.300000,54413100
2017-09-13,12.220000,12.360000,12.120000,12.220000,12.220000,37210700
2017-09-14,12.150000,12.460000,12.110000,12.260000,12.260000,37220200
2017-09-15,12.330000,12.660000,12.310000,12.520000,12.520000,50337400
2017-09-18,12.770000,13.300000,12.740000,13.080000,13.080000,83517400
2017-09-19,13.250000,13.290000,12.880000,13.120000,13.120000,65455200
2017-09-20,13.070000,13.800000,12.800000,13.740000,13.740000,102682400
2017-09-21,14.000000,14.240000,13.320000,13.410000,13.410000,166821900
2017-09-22,13.200000,13.400000,13.120000,13.300000,13.300000,50547000
2017-09-25,13.250000,13.280000,12.490000,12.610000,12.610000,84172200
2017-09-26,12.850000,12.930000,12.430000,12.450000,12.450000,68302000
2017-09-27,12.650000,12.870000,12.500000,12.740000,12.740000,59947200
2017-09-28,12.760000,12.840000,12.550000,12.740000,12.740000,35812300
2017-09-29,12.770000,12.820000,12.600000,12.750000,12.750000,33926900
2017-10-02,12.800000,12.850000,12.620000,12.710000,12.710000,34461100
2017-10-03,12.730000,13.480000,12.700000,13.420000,13.420000,85174000
2017-10-04,13.310000,13.500000,13.150000,13.310000,13.310000,42303200
2017-10-05,13.380000,13.460000,13.210000,13.340000,13.340000,34758600
2017-10-06,13.220000,13.390000,13.180000,13.230000,13.230000,28258700
2017-10-09,13.260000,13.830000,13.260000,13.470000,13.470000,54032500
2017-10-10,13.720000,13.790000,13.440000,13.700000,13.700000,43304000
2017-10-11,13.620000,13.960000,13.610000,13.880000,13.880000,38746600
2017-10-12,13.850000,14.370000,13.810000,14.200000,14.200000,69874100
2017-10-13,14.320000,14.410000,14.120000,14.220000,14.220000,37515800
2017-10-16,14.250000,14.350000,14.120000,14.260000,14.260000,34136800
2017-10-17,14.240000,14.350000,14.140000,14.160000,14.160000,28995600
2017-10-18,14.200000,14.280000,13.760000,14.070000,14.070000,39020300
2017-10-19,13.850000,14.040000,13.690000,13.950000,13.950000,33795700
2017-10-20,14.030000,14.090000,13.800000,13.810000,13.810000,32538900
2017-10-23,13.940000,14.190000,13.900000,14.100000,14.100000,49838000
2017-10-24,14.200000,14.360000,14.150000,14.250000,14.250000,84891600
2017-10-25,12.950000,13.130000,12.290000,12.330000,12.330000,166762100
2017-10-26,12.450000,12.460000,12.000000,12.010000,12.010000,87625400
2017-10-27,12.170000,12.190000,11.350000,11.840000,11.840000,115650400
2017-10-30,11.260000,11.420000,10.650000,10.890000,10.890000,137785100
2017-10-31,10.760000,11.310000,10.690000,10.990000,10.990000,78600000
2017-11-01,11.250000,11.290000,10.720000,10.800000,10.800000,66875500
2017-11-02,10.870000,10.990000,10.660000,10.850000,10.850000,47942500
2017-11-03,10.950000,11.130000,10.820000,11.120000,11.120000,44264300
2017-11-06,12.040000,12.090000,11.640000,11.930000,11.930000,96349800
2017-11-07,11.940000,12.270000,11.920000,12.050000,12.050000,67900200
2017-11-08,11.940000,11.950000,11.510000,11.710000,11.710000,59065000
2017-11-09,11.250000,11.350000,11.030000,11.120000,11.120000,76821200
2017-11-10,11.220000,11.430000,11.120000,11.260000,11.260000,50209900
2017-11-13,11.180000,11.200000,10.920000,11.090000,11.090000,54068300
2017-11-14,11.030000,11.260000,11.000000,11.120000,11.120000,37245000
2017-11-15,11.010000,11.130000,10.770000,11.070000,11.070000,33524700
2017-11-16,11.130000,11.320000,11.130000,11.250000,11.250000,31800400
2017-11-17,11.300000,11.750000,11.280000,11.380000,11.380000,56775600
2017-11-20,11.470000,11.510000,11.190000,11.340000,11.340000,35960200
2017-11-21,11.420000,11.490000,11.240000,11.400000,11.400000,31881700
2017-11-22,11.410000,11.490000,11.300000,11.370000,11.370000,23816500
2017-11-24,11.380000,11.420000,11.300000,11.380000,11.380000,11035800
2017-11-27,11.340000,11.740000,11.340000,11.550000,11.550000,41798300
2017-11-28,11.450000,11.540000,11.000000,11.170000,11.170000,65325700
2017-11-29,11.080000,11.170000,10.730000,10.830000,10.830000,63333800
2017-11-30,10.870000,11.030000,10.760000,10.890000,10.890000,43205000
2017-12-01,10.810000,10.970000,10.530000,10.730000,10.730000,42128800
2017-12-04,10.850000,10.860000,9.820000,10.030000,10.030000,97328300
2017-12-05,9.890000,10.340000,9.700000,9.910000,9.910000,67304100
2017-12-06,9.900000,10.050000,9.710000,10.000000,10.000000,38952200
2017-12-07,10.070000,10.190000,9.950000,10.040000,10.040000,32665600
2017-12-08,10.150000,10.200000,9.920000,9.940000,9.940000,34897000
2017-12-11,9.970000,10.160000,9.960000,10.160000,10.160000,29956400
2017-12-12,10.130000,10.140000,9.880000,9.900000,9.900000,36211000
2017-12-13,9.970000,10.210000,9.950000,10.110000,10.110000,41494800
2017-12-14,10.100000,10.170000,9.960000,10.130000,10.130000,29006800
2017-12-15,10.130000,10.320000,10.020000,10.290000,10.290000,45462300
2017-12-18,10.600000,11.000000,10.510000,10.980000,10.980000,63797700
2017-12-19,11.000000,11.190000,10.870000,10.950000,10.950000,43852900
2017-12-20,11.100000,11.180000,10.800000,10.980000,10.980000,31420300
2017-12-21,10.980000,11.080000,10.870000,10.890000,10.890000,21884300
2017-12-22,10.750000,10.770000,10.200000,10.540000,10.540000,50744500
2017-12-26,10.380000,10.580000,10.340000,10.460000,10.460000,20437900
2017-12-27,10.450000,10.740000,10.400000,10.530000,10.530000,22921800
2017-12-28,10.570000,10.640000,10.430000,10.550000,10.550000,18609400
2017-12-29,10.570000,10.580000,10.270000,10.280000,10.280000,26678900
2018-01-02,10.420000,11.020000,10.340000,10.980000,10.980000,44146300
2018-01-03,11.610000,12.140000,11.360000,11.550000,11.550000,154066700
2018-01-04,12.100000,12.430000,11.970000,12.120000,12.120000,109503000
2018-01-05,12.190000,12.220000,11.660000,11.880000,11.880000,63808900
2018-01-08,12.010000,12.300000,11.850000,12.280000,12.280000,63346000
2018-01-09,12.000000,12.020000,11.710000,11.820000,11.820000,62560900
2018-01-10,11.630000,12.150000,11.560000,11.960000,11.960000,52561200
2018-01-11,12.070000,12.190000,11.900000,12.140000,12.140000,38354900
2018-01-12,11.820000,12.070000,11.800000,12.020000,12.020000,47149300
2018-01-16,12.050000,12.200000,11.800000,11.910000,11.910000,42686600
2018-01-17,11.900000,12.190000,11.820000,12.180000,12.180000,39020800
2018-01-18,12.180000,12.680000,12.150000,12.470000,12.470000,62086200
2018-01-19,12.560000,12.880000,12.540000,12.590000,12.590000,46800700
2018-01-22,12.610000,12.740000,12.370000,12.650000,12.650000,34758600
2018-01-23,12.820000,13.000000,12.760000,12.940000,12.940000,46417200
2018-01-24,13.020000,13.050000,12.600000,12.710000,12.710000,41956400
2018-01-25,12.780000,12.940000,12.320000,12.410000,12.410000,42966600
2018-01-26,12.700000,12.950000,12.620000,12.950000,12.950000,44239000
2018-01-29,13.130000,13.470000,13.050000,13.320000,13.320000,66645400
2018-01-30,13.120000,13.270000,12.690000,12.870000,12.870000,91236400
2018-01-31,13.240000,13.850000,13.150000,13.740000,13.740000,140977800
2018-02-01,13.620000,13.840000,13.210000,13.250000,13.250000,67543300
2018-02-02,13.050000,13.060000,12.430000,12.450000,12.450000,79432600
2018-02-05,12.050000,12.180000,10.930000,11.570000,11.570000,116568900
2018-02-06,11.040000,11.740000,11.000000,11.650000,11.650000,87123200
2018-02-07,11.700000,11.900000,11.530000,11.600000,11.600000,55758400
2018-02-08,11.720000,11.850000,11.210000,11.220000,11.220000,56471800
2018-02-09,11.540000,11.570000,10.630000,11.310000,11.310000,85458200
2018-02-12,11.470000,11.800000,11.430000,11.680000,11.680000,63160900
2018-02-13,11.600000,11.820000,11.530000,11.780000,11.780000,33661400
2018-02-14,11.720000,12.310000,11.630000,12.200000,12.200000,51756800
2018-02-15,12.400000,12.630000,12.070000,12.190000,12.190000,59593800
2018-02-16,12.110000,12.230000,11.820000,11.820000,11.820000,47332300
2018-02-20,11.720000,12.190000,11.710000,12.020000,12.020000,47096500
2018-02-21,12.120000,12.120000,11.720000,11.720000,11.720000,40195800
2018-02-22,11.820000,12.000000,11.630000,11.840000,11.840000,37886300
2018-02-23,11.950000,12.160000,11.940000,12.070000,12.070000,33317600
2018-02-26,12.140000,12.430000,12.050000,12.420000,12.420000,42265200
2018-02-27,12.430000,12.880000,12.390000,12.530000,12.530000,55975300
2018-02-28,12.660000,12.730000,12.100000,12.110000,12.110000,43387500
2018-03-01,12.260000,12.270000,11.660000,11.900000,11.900000,63207400
2018-03-02,11.670000,11.930000,11.430000,11.810000,11.810000,58123500
2018-03-05,11.690000,12.060000,11.610000,11.910000,11.910000,43734800
2018-03-06,12.010000,12.050000,11.710000,11.760000,11.760000,46751200
2018-03-07,11.580000,12.820000,11.550000,12.240000,12.240000,127603200
2018-03-08,12.400000,12.590000,11.740000,11.970000,11.970000,76011200
2018-03-09,12.030000,12.040000,11.580000,11.700000,11.700000,89674400
2018-03-12,11.760000,11.820000,11.480000,11.520000,11.520000,83748700
2018-03-13,11.500000,12.040000,11.100000,11.640000,11.640000,174302600
2018-03-14,11.700000,11.720000,11.260000,11.360000,11.360000,80540800
2018-03-15,11.430000,11.550000,11.190000,11.460000,11.460000,66373900
2018-03-16,11.490000,11.550000,11.320000,11.470000,11.470000,37591000
2018-03-19,11.410000,11.740000,11.350000,11.430000,11.430000,53308600
2018-03-20,11.410000,11.520000,11.000000,11.110000,11.110000,65116900
2018-03-21,11.160000,11.340000,11.110000,11.260000,11.260000,44691700
2018-03-22,11.100000,11.260000,10.850000,10.910000,10.910000,59944200
2018-03-23,10.910000,10.970000,10.570000,10.630000,10.630000,54844500
2018-03-26,10.710000,10.800000,10.180000,10.440000,10.440000,75878500
2018-03-27,10.510000,10.590000,9.900000,10.000000,10.000000,68551300
2018-03-28,9.990000,10.170000,9.790000,9.810000,9.810000,64832100
2018-03-29,9.940000,10.080000,9.810000,10.050000,10.050000,48681400
2018-04-02,9.990000,10.140000,9.510000,9.530000,9.530000,64824600
2018-04-03,9.630000,9.770000,9.300000,9.550000,9.550000,54891600
2018-04-04,9.080000,9.810000,9.040000,9.770000,9.770000,67356900
2018-04-05,10.050000,10.200000,9.910000,10.020000,10.020000,65758800
2018-04-06,9.830000,10.100000,9.500000,9.610000,9.610000,51087100
2018-04-09,9.750000,9.840000,9.520000,9.530000,9.530000,38382600
2018-04-10,9.750000,10.040000,9.710000,9.980000,9.980000,42849200
2018-04-11,9.870000,10.030000,9.790000,9.820000,9.820000,29169300
2018-04-12,9.980000,10.100000,9.820000,10.080000,10.080000,47784400
2018-04-13,10.200000,10.220000,9.880000,9.930000,9.930000,38935700
2018-04-16,10.000000,10.170000,9.900000,10.090000,10.090000,28875100
2018-04-17,10.280000,10.530000,10.200000,10.520000,10.520000,45360300
2018-04-18,10.510000,10.650000,10.330000,10.360000,10.360000,42449600
2018-04-19,10.180000,10.330000,9.990000,10.110000,10.110000,57841600
2018-04-20,10.050000,10.140000,9.950000,9.990000,9.990000,39011900
2018-04-23,10.090000,10.190000,9.970000,10.040000,10.040000,42971300
2018-04-24,10.190000,10.350000,9.950000,10.090000,10.090000,44992200
2018-04-25,10.060000,10.090000,9.560000,9.710000,9.710000,90578000
2018-04-26,10.870000,11.190000,10.610000,11.040000,11.040000,145284100
2018-04-27,11.200000,11.360000,11.020000,11.110000,11.110000,74347800
2018-04-30,11.060000,11.140000,10.870000,10.880000,10.880000,50608800
2018-05-01,10.830000,11.150000,10.770000,11.130000,11.130000,43441600
2018-05-02,11.100000,11.160000,10.970000,10.970000,10.970000,29267300
2018-05-03,10.900000,11.060000,10.830000,10.930000,10.930000,33310600
2018-05-04,10.880000,11.290000,10.870000,11.280000,11.280000,47884900
2018-05-07,11.320000,11.680000,11.300000,11.590000,11.590000,54001700
2018-05-08,11.490000,11.660000,11.400000,11.610000,11.610000,35218400
2018-05-09,11.650000,11.980000,11.570000,11.950000,11.950000,49605700
2018-05-10,11.980000,12.180000,11.950000,12.130000,12.130000,49744500
2018-05-11,11.890000,12.030000,11.690000,11.950000,11.950000,43863700
2018-05-14,12.140000,12.360000,12.110000,12.230000,12.230000,50263800
2018-05-15,12.180000,12.460000,12.160000,12.450000,12.450000,44183200
2018-05-16,12.640000,12.980000,12.620000,12.820000,12.820000,73364000
2018-05-17,12.790000,12.900000,12.660000,12.820000,12.820000,38692500
2018-05-18,13.060000,13.260000,12.910000,13.000000,13.000000,54063400
2018-05-21,13.250000,13.310000,12.880000,12.990000,12.990000,49714200
2018-05-22,13.000000,13.140000,12.710000,12.980000,12.980000,43267000
2018-05-23,12.930000,13.180000,12.900000,13.100000,13.100000,44517800
2018-05-24,13.060000,13.430000,13.030000,13.410000,13.410000,47785700
2018-05-25,13.400000,13.720000,13.360000,13.540000,13.540000,43850100
2018-05-29,13.450000,13.630000,13.260000,13.360000,13.360000,39578500
2018-05-30,13.480000,13.950000,13.480000,13.820000,13.820000,58186400
2018-05-31,13.740000,13.930000,13.690000,13.730000,13.730000,46797700
2018-06-01,13.980000,14.400000,13.920000,14.400000,14.400000,71677900
2018-06-04,14.760000,14.980000,14.520000,14.850000,14.850000,74546000
2018-06-05,14.850000,14.920000,14.630000,14.850000,14.850000,56122700
2018-06-06,15.070000,15.740000,15.040000,15.670000,15.670000,97089000
2018-06-07,15.830000,15.970000,14.850000,14.890000,14.890000,99860300
2018-06-08,14.520000,15.330000,14.310000,15.250000,15.250000,81930500
2018-06-11,15.210000,15.890000,15.010000,15.730000,15.730000,80737600
2018-06-12,15.840000,15.950000,15.430000,15.850000,15.850000,67002600
2018-06-13,15.810000,16.520000,15.780000,16.320000,16.320000,90227300
2018-06-14,16.620001,16.790001,15.580000,16.250000,16.250000,113048600
2018-06-15,16.059999,16.520000,15.820000,16.340000,16.340000,77612200
2018-06-18,16.180000,17.340000,16.129999,17.110001,17.110001,104317400
2018-06-19,16.850000,17.290001,16.309999,16.690001,16.690001,92542900
2018-06-20,16.830000,17.129999,16.370001,16.520000,16.520000,76280600
2018-06-21,16.650000,16.870001,15.460000,15.650000,15.650000,95638400
2018-06-22,15.780000,15.910000,15.560000,15.800000,15.800000,59257100
2018-06-25,15.640000,15.740000,14.540000,15.110000,15.110000,94418400
2018-06-26,15.320000,15.600000,15.100000,15.500000,15.500000,54213500
2018-06-27,15.650000,15.760000,14.960000,14.970000,14.970000,56014300
2018-06-28,14.850000,15.360000,14.750000,15.310000,15.310000,48716800
2018-06-29,15.410000,15.490000,14.980000,14.990000,14.990000,41527800
2018-07-02,14.800000,15.180000,14.740000,15.160000,15.160000,43398800
2018-07-03,15.210000,15.340000,14.960000,15.000000,15.000000,32094000
2018-07-05,15.130000,15.500000,15.020000,15.500000,15.500000,40703300
2018-07-06,15.520000,16.389999,15.480000,16.360001,16.360001,65101700
2018-07-09,16.730000,16.840000,16.170000,16.610001,16.610001,58525500
2018-07-10,16.590000,16.650000,16.309999,16.549999,16.549999,37093000
2018-07-11,16.150000,16.530001,16.020000,16.270000,16.270000,42544100
2018-07-12,16.410000,16.790001,16.379999,16.559999,16.559999,44188100
2018-07-13,16.680000,16.690001,16.219999,16.270000,16.270000,40614100
2018-07-16,16.420000,17.000000,16.410000,16.580000,16.580000,65275300
2018-07-17,16.500000,16.879999,16.480000,16.870001,16.870001,42313500
2018-07-18,16.940001,16.990000,16.549999,16.850000,16.850000,40881500
2018-07-19,16.709999,16.879999,16.549999,16.709999,16.709999,41267800
2018-07-20,16.660000,16.879999,16.440001,16.500000,16.500000,42879800
2018-07-23,16.469999,16.680000,15.900000,16.660000,16.660000,44940800
2018-07-24,16.750000,16.860001,16.110001,16.190001,16.190001,58201500
2018-07-25,16.299999,16.389999,15.720000,16.049999,16.049999,82604900
2018-07-26,17.160000,18.450001,16.830000,18.350000,18.350000,192661100
2018-07-27,19.070000,19.879999,18.309999,18.940001,18.940001,161903800
2018-07-30,19.400000,20.180000,19.309999,19.420000,19.420000,160823400
2018-07-31,19.350000,19.500000,18.270000,18.330000,18.330000,118403400
2018-08-01,18.340000,18.950001,18.320000,18.480000,18.480000,75495200
2018-08-02,18.170000,18.830000,18.000000,18.790001,18.790001,52867100
2018-08-03,18.940001,19.059999,18.370001,18.490000,18.490000,53232100
2018-08-06,18.889999,19.440001,18.459999,19.430000,19.430000,83579700
2018-08-07,19.530001,19.709999,19.080000,19.559999,19.559999,72822600
2018-08-08,19.459999,19.770000,19.260000,19.580000,19.580000,52081400
2018-08-09,19.580000,19.709999,19.080000,19.100000,19.100000,46653400
2018-08-10,19.090000,19.480000,18.850000,19.059999,19.059999,65821100
2018-08-13,19.160000,19.930000,19.120001,19.730000,19.730000,81411300
2018-08-14,19.969999,20.280001,19.629999,20.020000,20.020000,89195500
2018-08-15,19.860001,20.100000,19.200001,19.700001,19.700001,86355700
2018-08-16,19.860001,20.070000,19.250000,19.330000,19.330000,69733700
2018-08-17,19.120001,19.820000,18.730000,19.770000,19.770000,60616600
2018-08-20,19.790001,20.080000,19.350000,19.980000,19.980000,62983200
2018-08-21,19.980000,20.420000,19.860001,20.400000,20.400000,55629000
2018-08-22,20.280001,20.920000,20.209999,20.900000,20.900000,62002700
2018-08-23,21.190001,22.320000,21.139999,22.290001,22.290001,113444100
2018-08-24,22.910000,24.000000,22.670000,23.980000,23.980000,164328200
2018-08-27,24.940001,27.299999,24.629999,25.260000,25.260000,325058400
2018-08-28,25.510000,26.180000,24.040001,25.049999,25.049999,215771200
2018-08-29,24.360001,25.410000,24.010000,25.200001,25.200001,143223200
2018-08-30,25.290001,25.670000,24.760000,24.889999,24.889999,103607300
2018-08-31,24.889999,25.240000,24.719999,25.170000,25.170000,65206400
2018-09-04,25.620001,28.110001,25.570000,28.059999,28.059999,192541300
2018-09-05,29.410000,29.940001,26.840000,28.510000,28.510000,257349000
2018-09-06,28.120001,28.580000,27.190001,27.840000,27.840000,143942900
2018-09-07,26.959999,28.270000,26.799999,27.379999,27.379999,123348700
2018-09-10,28.150000,29.930000,27.840000,29.889999,29.889999,162253800
2018-09-11,30.020000,30.590000,29.370001,30.100000,30.100000,159902500
2018-09-12,29.910000,32.290001,29.450001,32.209999,32.209999,197889600
2018-09-13,33.160000,34.139999,29.870001,30.480000,30.480000,304147100
2018-09-14,31.430000,33.090000,30.540001,32.720001,32.720001,217762800
2018-09-17,31.750000,33.230000,31.600000,32.430000,32.430000,180410600
2018-09-18,32.990002,33.369999,31.200001,31.930000,31.930000,176673200
2018-09-19,31.520000,31.830000,30.510000,31.209999,31.209999,124287000
2018-09-20,32.099998,32.200001,30.639999,31.180000,31.180000,123116500
2018-09-21,31.190001,32.419998,30.910000,31.020000,31.020000,129792900
2018-09-24,31.129999,32.650002,30.910000,32.610001,32.610001,118332600
2018-09-25,33.180000,33.599998,32.189999,32.570000,32.570000,118570200
2018-09-26,32.400002,32.599998,31.719999,32.189999,32.189999,79347300
2018-09-27,31.860001,32.630001,31.389999,32.590000,32.590000,87934400
2018-09-28,32.240002,32.779999,29.980000,30.889999,30.889999,165453500
2018-10-01,30.690001,31.910000,30.250000,31.420000,31.420000,94742900
2018-10-02,30.730000,30.820000,28.650000,29.020000,29.020000,145276500
2018-10-03,29.040001,29.219999,26.540001,28.430000,28.430000,190137200
2018-10-04,27.990000,28.830000,27.370001,27.780001,27.780001,95831200
2018-10-05,28.070000,28.469999,26.930000,27.350000,27.350000,88008500
2018-10-08,26.730000,27.540001,25.959999,26.459999,26.459999,103789500
2018-10-09,26.150000,27.709999,26.000000,27.240000,27.240000,105461800
2018-10-10,27.379999,27.400000,24.910000,25.000000,25.000000,147682900
2018-10-11,24.740000,26.200001,24.549999,25.299999,25.299999,147013800
2018-10-12,26.770000,26.969999,25.670000,26.340000,26.340000,111059400
2018-10-15,26.379999,26.770000,25.750000,26.260000,26.260000,70523500
2018-10-16,26.629999,28.230000,26.170000,28.180000,28.180000,92529000
2018-10-17,28.410000,28.530001,26.920000,27.299999,27.299999,89466900
2018-10-18,27.080000,27.750000,26.400000,26.620001,26.620001,79623700
2018-10-19,27.030001,27.100000,23.600000,23.660000,23.660000,130799900
2018-10-22,24.459999,25.639999,24.090000,25.030001,25.030001,114158900
2018-10-23,24.180000,25.260000,23.850000,25.090000,25.090000,101763000
2018-10-24,25.040001,25.100000,22.750000,22.790001,22.790001,134489100
2018-10-25,17.920000,20.150000,17.719999,19.270000,19.270000,189173700
2018-10-26,18.490000,18.780001,17.049999,17.629999,17.629999,119689000
2018-10-29,18.209999,18.230000,16.270000,16.850000,16.850000,94479600
2018-10-30,16.379999,17.240000,16.170000,17.200001,17.200001,99049400
2018-10-31,17.870001,18.340000,17.120001,18.209999,18.209999,110463700
2018-11-01,18.410000,20.330000,18.080000,20.219999,20.219999,136896500
2018-11-02,20.590000,21.059999,19.469999,20.230000,20.230000,123788000
2018-11-05,20.120001,20.180000,18.879999,19.900000,19.900000,108016700
2018-11-06,19.500000,21.650000,19.480000,20.680000,20.680000,144995700
2018-11-07,21.420000,22.219999,21.070000,21.840000,21.840000,121115800
2018-11-08,21.770000,22.080000,20.969999,21.200001,21.200001,92387600
2018-11-09,20.770000,21.190001,20.110001,21.030001,21.030001,85900700
2018-11-12,20.680000,20.850000,18.799999,19.030001,19.030001,95948200
2018-11-13,19.280001,20.020000,18.969999,19.610001,19.610001,76126000
2018-11-14,20.180000,21.110001,19.760000,20.809999,20.809999,106344300
2018-11-15,20.719999,21.770000,20.420000,21.490000,21.490000,97715500
2018-11-16,19.870001,20.969999,19.719999,20.660000,20.660000,112376600
2018-11-19,20.400000,20.590000,19.090000,19.110001,19.110001,93578200
2018-11-20,17.400000,19.580000,17.180000,19.209999,19.209999,109869400
2018-11-21,20.049999,20.309999,18.500000,18.730000,18.730000,81585600
2018-11-23,18.610001,19.830000,18.559999,19.379999,19.379999,54611300
2018-11-26,19.959999,20.190001,19.110001,20.080000,20.080000,83211000
2018-11-27,19.770000,21.450001,19.730000,21.049999,21.049999,119230100
2018-11-28,21.820000,21.879999,20.180000,21.340000,21.340000,134425300
2018-11-29,21.190001,21.610001,20.730000,21.430000,21.430000,79853700
2018-11-30,21.299999,21.360001,20.520000,21.299999,21.299999,82370700
2018-12-03,22.480000,23.750000,22.370001,23.709999,23.709999,139607400
2018-12-04,23.350000,23.420000,21.070000,21.120001,21.120001,127392900
2018-12-06,20.219999,21.410000,20.059999,21.299999,21.299999,103434700
2018-12-07,21.299999,21.379999,19.170000,19.459999,19.459999,105764500
2018-12-10,19.350000,20.129999,19.270000,19.990000,19.990000,77984500
2018-12-11,20.709999,21.139999,19.690001,19.980000,19.980000,88027400
2018-12-12,20.320000,21.020000,19.709999,20.480000,20.480000,100340700
2018-12-13,20.629999,20.870001,19.760000,19.860001,19.860001,88108300
2018-12-14,19.580000,20.700001,19.520000,19.900000,19.900000,84713600
2018-12-17,20.010000,20.020000,18.639999,18.830000,18.830000,115437900
2018-12-18,19.150000,19.840000,18.879999,19.500000,19.500000,101512900
2018-12-19,19.440001,19.719999,18.000000,18.160000,18.160000,120644500
2018-12-20,18.110001,18.860001,17.340000,17.940001,17.940001,119394500
2018-12-21,18.120001,18.340000,16.760000,16.930000,16.930000,132246000
2018-12-24,16.520000,17.219999,16.370001,16.650000,16.650000,62933100
2018-12-26,16.879999,17.910000,16.030001,17.900000,17.900000,108811800
2018-12-27,17.430000,17.740000,16.440001,17.490000,17.490000,111373000
2018-12-28,17.530001,18.309999,17.139999,17.820000,17.820000,109214400
2018-12-31,18.150000,18.510000,17.850000,18.459999,18.459999,84732200
2019-01-02,18.010000,19.000000,17.980000,18.830000,18.830000,87148700
2019-01-03,18.420000,18.680000,16.940001,17.049999,17.049999,117277600
2019-01-04,17.549999,19.070000,17.430000,19.000000,19.000000,111878600
2019-01-07,19.440001,20.680000,19.000000,20.570000,20.570000,107157000
2019-01-08,21.190001,21.200001,19.680000,20.750000,20.750000,121271000
2019-01-09,20.889999,21.440001,20.070000,20.190001,20.190001,163944100
2019-01-10,19.760000,19.830000,18.900000,19.740000,19.740000,115629400
2019-01-11,19.469999,20.350000,19.190001,20.270000,20.270000,85110800
2019-01-14,19.959999,20.620001,19.750000,20.230000,20.230000,71350200
2019-01-15,20.440001,20.680000,20.260000,20.379999,20.379999,62785800
2019-01-16,20.400000,20.540001,19.709999,19.730000,19.730000,70849300
2019-01-17,19.490000,20.510000,19.020000,20.250000,20.250000,85018400
2019-01-18,20.370001,21.049999,20.020000,20.770000,20.770000,88131000
2019-01-22,20.480000,20.920000,19.700001,19.760000,19.760000,78513700
2019-01-23,20.030001,20.480000,19.549999,19.799999,19.799999,77811300
2019-01-24,20.059999,21.010000,20.040001,20.850000,20.850000,97433400
2019-01-25,20.990000,22.030001,20.790001,21.930000,21.930000,110239500
2019-01-28,20.320000,21.010000,20.020000,20.180000,20.180000,135164100
2019-01-29,20.260000,20.389999,19.049999,19.250000,19.250000,131202500
2019-01-30,21.490000,23.129999,21.370001,23.090000,23.090000,211421200
2019-01-31,23.020000,25.139999,22.830000,24.410000,24.410000,182575600
2019-02-01,24.610001,24.840000,24.070000,24.510000,24.510000,105356200
2019-02-04,24.430000,24.660000,24.070000,24.129999,24.129999,70843800
2019-02-05,23.420000,23.860001,22.980000,23.309999,23.309999,122226000
2019-02-06,23.629999,24.139999,23.219999,23.260000,23.260000,78684300
2019-02-07,22.990000,23.219999,22.320000,22.670000,22.670000,86723900
2019-02-08,22.330000,23.280001,22.270000,23.049999,23.049999,78129300
2019-02-11,23.049999,23.280001,22.660000,22.959999,22.959999,60578700
2019-02-12,23.430000,23.559999,22.750000,22.820000,22.820000,67595400
2019-02-13,22.980000,23.240000,22.709999,22.850000,22.850000,57544200
2019-02-14,22.740000,23.370001,22.590000,23.129999,23.129999,64441200
2019-02-15,23.580000,24.049999,23.200001,23.680000,23.680000,78644100
2019-02-19,23.629999,24.410000,23.610001,23.950001,23.950001,57517900
2019-02-20,24.139999,24.370001,23.900000,23.950001,23.950001,57091600
2019-02-21,24.040001,24.330000,23.850000,23.920000,23.920000,49608200
2019-02-22,24.049999,24.360001,23.879999,24.360001,24.360001,52650700
2019-02-25,25.010000,25.520000,24.680000,24.709999,24.709999,63221000
2019-02-26,24.650000,24.719999,24.150000,24.209999,24.209999,48470100
2019-02-27,24.110001,24.230000,23.209999,23.480000,23.480000,62649300
2019-02-28,23.209999,23.670000,23.110001,23.530001,23.530001,39384900
2019-03-01,23.969999,24.190001,23.450001,23.680000,23.680000,48084000
2019-03-04,23.889999,24.129999,23.010000,23.370001,23.370001,48147700
2019-03-05,23.340000,23.680000,23.010000,23.500000,23.500000,35462600
2019-03-06,23.469999,23.530001,22.400000,22.410000,22.410000,60479400
2019-03-07,22.330000,22.410000,21.730000,22.080000,22.080000,52186300
2019-03-08,21.350000,22.090000,21.040001,22.010000,22.010000,49967700
2019-03-11,22.150000,23.080000,21.980000,22.959999,22.959999,54420200
2019-03-12,23.100000,23.799999,22.780001,23.490000,23.490000,56410600
2019-03-13,23.660000,24.150000,23.350000,23.379999,23.379999,56705800
2019-03-14,23.370001,23.490000,22.799999,22.820000,22.820000,42818600
2019-03-15,23.100000,23.650000,23.010000,23.290001,23.290001,46519900
2019-03-18,23.299999,23.620001,23.040001,23.250000,23.250000,34731800
2019-03-19,23.600000,26.080000,23.590000,26.000000,26.000000,156052200
2019-03-20,26.490000,26.879999,25.309999,25.700001,25.700001,151292100
2019-03-21,25.780001,28.110001,25.709999,27.889999,27.889999,129610300
2019-03-22,27.540001,27.750000,26.330000,26.370001,26.370001,115323300
2019-03-25,26.290001,26.990000,25.540001,25.969999,25.969999,78438200
2019-03-26,26.690001,26.980000,25.459999,25.690001,25.690001,75754100
2019-03-27,25.700001,25.879999,24.549999,24.889999,24.889999,88585300
2019-03-28,25.100000,25.559999,24.650000,25.059999,25.059999,64667500
2019-03-29,25.580000,25.730000,25.250000,25.520000,25.520000,53502800
2019-04-01,26.420000,26.559999,25.830000,26.360001,26.360001,63000300
2019-04-02,26.510000,26.799999,26.090000,26.750000,26.750000,53358800
2019-04-03,28.020000,29.950001,27.879999,29.020000,29.020000,197650500
2019-04-04,28.879999,29.389999,28.610001,29.090000,29.090000,82191100
2019-04-05,29.639999,29.690001,28.799999,28.980000,28.980000,65662700
2019-04-08,28.690001,28.950001,28.180000,28.530001,28.530001,58002500
2019-04-09,28.240000,28.379999,27.190001,27.240000,27.240000,75539800
2019-04-10,27.459999,28.120001,27.320000,27.830000,27.830000,64368100
2019-04-11,27.809999,28.049999,27.459999,27.790001,27.790001,44801200
2019-04-12,28.209999,28.379999,27.660000,27.850000,27.850000,41048800
2019-04-15,27.799999,27.840000,26.959999,27.330000,27.330000,40812500
2019-04-16,27.719999,28.180000,27.490000,27.930000,27.930000,47340100
2019-04-17,28.209999,28.270000,27.219999,27.490000,27.490000,48240800
2019-04-18,27.600000,27.879999,27.340000,27.680000,27.680000,39880900
2019-04-22,27.620001,28.230000,27.389999,28.180000,28.180000,36477300
2019-04-23,28.180000,28.490000,27.790001,27.969999,27.969999,41777500
2019-04-24,28.100000,28.850000,27.930000,28.459999,28.459999,51784700
2019-04-25,28.670000,28.860001,27.360001,27.660000,27.660000,57329700
2019-04-26,27.660000,27.900000,27.049999,27.879999,27.879999,48827900
2019-04-29,27.900000,28.139999,27.500000,27.690001,27.690001,44532700
2019-04-30,27.590000,27.799999,26.940001,27.629999,27.629999,73165900
2019-05-01,28.950001,29.150000,26.780001,26.809999,26.809999,136066900
2019-05-02,26.940001,28.639999,26.610001,28.290001,28.290001,100514800
2019-05-03,28.299999,28.420000,27.660000,28.219999,28.219999,55503100
2019-05-06,26.719999,27.500000,26.450001,27.420000,27.420000,70344100
2019-05-07,27.200001,27.350000,26.209999,26.660000,26.660000,75868800
2019-05-08,26.410000,27.709999,26.270000,27.090000,27.090000,65967500
2019-05-09,26.700001,27.379999,26.030001,27.209999,27.209999,73150900
2019-05-10,27.030001,28.100000,26.930000,27.959999,27.959999,82930100
2019-05-13,26.980000,27.230000,26.100000,26.240000,26.240000,99017900
2019-05-14,26.530001,27.480000,26.150000,27.320000,27.320000,82980400
2019-05-15,26.870001,27.790001,26.730000,27.580000,27.580000,55689900
2019-05-16,27.370001,28.370001,27.270000,28.010000,28.010000,67330100
2019-05-17,27.690001,28.459999,27.400000,27.500000,27.500000,65385400
2019-05-20,26.980000,27.240000,26.490000,26.680000,26.680000,69757400
2019-05-21,27.180000,27.370001,26.930000,27.350000,27.350000,46079200
2019-05-22,27.120001,27.590000,27.070000,27.410000,27.410000,40035300
2019-05-23,26.990000,27.100000,26.030001,26.360001,26.360001,67809200
2019-05-24,26.610001,26.930000,26.400000,26.440001,26.440001,39835800
2019-05-28,27.270000,29.670000,27.059999,29.049999,29.049999,146949600
2019-05-29,29.000000,29.320000,27.730000,28.090000,28.090000,99969600
2019-05-30,28.400000,28.559999,27.600000,28.030001,28.030001,65289100
2019-05-31,27.570000,28.360001,27.400000,27.410000,27.410000,68667800
2019-06-03,28.750000,29.620001,27.290001,27.580000,27.580000,147532200
2019-06-04,28.389999,29.590000,27.910000,29.570000,29.570000,107549500
2019-06-05,29.930000,29.990000,29.030001,29.500000,29.500000,79481500
2019-06-06,29.870001,31.980000,29.840000,31.820000,31.820000,131267800
2019-06-07,31.940001,32.599998,31.570000,32.410000,32.410000,86841100
2019-06-10,33.529999,34.299999,33.080002,33.230000,33.230000,97668800
2019-06-11,33.430000,33.490002,31.820000,32.410000,32.410000,82834900
2019-06-12,32.000000,32.570000,31.920000,32.180000,32.180000,56194100
2019-06-13,32.389999,32.500000,31.059999,31.389999,31.389999,63556000
2019-06-14,30.700001,30.959999,30.020000,30.360001,30.360001,70373000
2019-06-17,30.250000,30.450001,29.180000,29.200001,29.200001,70865700
2019-06-18,29.760000,30.969999,29.580000,30.450001,30.450001,86444500
2019-06-19,30.670000,30.790001,30.059999,30.500000,30.500000,63233900
2019-06-20,31.240000,31.360001,29.840000,30.010000,30.010000,72418200
2019-06-21,29.650000,30.350000,28.969999,29.100000,29.100000,81861300
2019-06-24,29.320000,29.400000,28.670000,29.260000,29.260000,55724800
2019-06-25,29.260000,29.719999,28.799999,28.860001,28.860001,53680900
2019-06-26,29.980000,30.480000,29.780001,29.920000,29.920000,65064200
2019-06-27,30.410000,30.959999,30.209999,30.740000,30.740000,55623300
2019-06-28,31.080000,31.110001,30.330000,30.370001,30.370001,50090900
2019-07-01,31.790001,32.040001,30.870001,31.200001,31.200001,60525500
2019-07-02,30.959999,31.260000,30.730000,31.240000,31.240000,37721700
2019-07-03,31.129999,31.330000,30.740000,31.190001,31.190001,23462000
2019-07-05,30.879999,31.559999,30.750000,31.500000,31.500000,34011900
2019-07-08,31.799999,32.150002,31.260000,32.040001,32.040001,49689400
2019-07-09,31.760000,33.180000,30.100000,33.150002,33.150002,61419800
2019-07-10,33.560001,34.029999,33.360001,33.790001,33.790001,60388400
2019-07-11,33.910000,34.000000,32.759998,33.060001,33.060001,63081800
2019-07-12,32.759998,33.389999,32.590000,33.209999,33.209999,51509700
2019-07-15,33.340000,34.549999,33.270000,34.389999,34.389999,65565200
2019-07-16,34.299999,34.860001,33.799999,33.849998,33.849998,66912700
2019-07-17,34.009998,34.299999,33.490002,33.599998,33.599998,42557900
2019-07-18,33.029999,33.459999,32.419998,33.000000,33.000000,58610900
2019-07-19,33.080002,33.349998,32.450001,32.509998,32.509998,44617700
2019-07-22,32.799999,33.310001,32.740002,32.849998,32.849998,37777300
2019-07-23,33.169998,33.500000,32.930000,33.490002,33.490002,38532500
2019-07-24,33.639999,34.360001,33.450001,34.110001,34.110001,41952300
2019-07-25,34.049999,34.250000,33.619999,33.669998,33.669998,36705600
2019-07-26,34.230000,34.770000,33.869999,34.020000,34.020000,43502800
2019-07-29,34.139999,34.180000,32.980000,33.480000,33.480000,45922000
2019-07-30,33.209999,33.939999,32.939999,33.869999,33.869999,72198900
2019-07-31,32.080002,32.299999,30.299999,30.450001,30.450001,119190000
2019-08-01,30.500000,31.480000,29.100000,29.860001,29.860001,80878900
2019-08-02,29.480000,29.730000,28.940001,29.440001,29.440001,60410900
2019-08-05,28.260000,28.490000,27.650000,27.990000,27.990000,74333200
2019-08-06,28.860001,29.049999,28.200001,28.860001,28.860001,60578400
2019-08-07,28.469999,29.280001,28.370001,29.190001,29.190001,58577500
2019-08-08,31.530001,34.270000,31.480000,33.919998,33.919998,167278800
2019-08-09,33.450001,35.549999,33.080002,34.189999,34.189999,132483900
2019-08-12,34.160000,34.650002,32.080002,32.430000,32.430000,106737000
2019-08-13,32.360001,33.139999,31.719999,32.110001,32.110001,102009700
2019-08-14,31.000000,31.049999,29.510000,30.240000,30.240000,127521500
2019-08-15,30.629999,30.730000,29.209999,29.670000,29.670000,71674400
2019-08-16,30.309999,31.480000,30.209999,31.180000,31.180000,70469800
2019-08-19,32.000000,32.189999,31.420000,31.480000,31.480000,67596900
2019-08-20,30.940001,31.309999,30.450001,30.719999,30.719999,47924000
2019-08-21,31.049999,31.740000,30.840000,31.700001,31.700001,41441500
2019-08-22,31.760000,31.920000,30.980000,31.900000,31.900000,47667900
2019-08-23,31.299999,31.830000,29.400000,29.540001,29.540001,83681100
2019-08-26,30.340000,30.719999,29.940001,30.280001,30.280001,50612500
2019-08-27,30.600000,30.889999,29.600000,30.200001,30.200001,53229200
2019-08-28,29.920000,31.180000,29.700001,30.780001,30.780001,55835900
2019-08-29,31.469999,31.830000,31.330000,31.450001,31.450001,44422800
2019-08-30,31.600000,31.870001,31.129999,31.450001,31.450001,40307000
2019-09-03,30.830000,31.139999,30.680000,30.900000,30.900000,38029300
2019-09-04,31.320000,31.830000,30.850000,30.950001,30.950001,46614600
2019-09-05,31.790001,32.049999,31.120001,31.500000,31.500000,57861200
2019-09-06,31.500000,31.510000,30.480000,30.559999,30.559999,51673000
2019-09-09,30.930000,31.180000,30.240000,30.500000,30.500000,54413200
2019-09-10,30.219999,30.379999,29.770000,30.230000,30.230000,48604800
2019-09-11,30.379999,30.430000,29.510000,29.760000,29.760000,50631700
2019-09-12,30.080000,30.840000,29.950001,30.209999,30.209999,53618300
2019-09-13,30.270000,30.850000,29.950001,30.690001,30.690001,47758800
2019-09-16,30.370001,31.150000,30.260000,30.830000,30.830000,52248500
2019-09-17,31.070000,31.320000,30.740000,30.990000,30.990000,35011700
2019-09-18,30.750000,30.889999,29.879999,30.420000,30.420000,47027500
2019-09-19,30.570000,30.959999,30.139999,30.290001,30.290001,41603000
2019-09-20,30.360001,30.469999,29.650000,30.049999,30.049999,79957400
2019-09-23,30.120001,30.799999,30.070000,30.639999,30.639999,44366800
2019-09-24,30.540001,30.750000,29.290001,29.520000,29.520000,72963000
2019-09-25,29.480000,29.650000,28.549999,29.540001,29.540001,58234800
2019-09-26,29.670000,29.770000,29.000000,29.469999,29.469999,40745400
2019-09-27,29.170000,29.770000,28.350000,28.719999,28.719999,54091100
2019-09-30,28.889999,29.049999,28.360001,28.990000,28.990000,37295600
2019-10-01,29.049999,29.540001,28.639999,28.760000,28.760000,37081800
2019-10-02,28.500000,28.850000,28.030001,28.309999,28.309999,43640700
2019-10-03,28.280001,28.780001,27.430000,28.680000,28.680000,56325200
2019-10-04,28.830000,29.059999,28.280001,29.010000,29.010000,34446700
2019-10-07,28.900000,29.629999,28.840000,28.930000,28.930000,39337200
2019-10-08,28.549999,28.639999,27.920000,28.230000,28.230000,44265700
2019-10-09,28.799999,28.950001,28.350000,28.459999,28.459999,35661500
2019-10-10,28.520000,28.889999,28.000000,28.379999,28.379999,40660100
2019-10-11,28.830000,30.200001,28.809999,29.750000,29.750000,66256900
2019-10-14,29.709999,30.610001,29.379999,30.530001,30.530001,44473700
2019-10-15,30.700001,30.920000,30.170000,30.719999,30.719999,41600700
2019-10-16,30.600000,31.410000,30.530001,30.809999,30.809999,42804400
2019-10-17,31.299999,31.400000,30.860001,31.139999,31.139999,36884400
2019-10-18,31.059999,31.330000,30.290001,30.969999,30.969999,39681700
2019-10-21,31.500000,32.259998,31.410000,32.029999,32.029999,52182800
2019-10-22,32.060001,32.150002,31.500000,31.510000,31.510000,36185200
2019-10-23,31.090000,31.650000,30.830000,31.360001,31.360001,26582200
2019-10-24,31.580000,31.860001,31.340000,31.719999,31.719999,27808000
2019-10-25,31.900000,32.860001,31.830000,32.709999,32.709999,45368800
2019-10-28,33.160000,33.910000,33.150002,33.689999,33.689999,51223600
2019-10-29,33.730000,33.900002,32.700001,33.029999,33.029999,78700100
2019-10-30,32.930000,33.340000,32.029999,33.130001,33.130001,78228800
2019-10-31,32.980000,34.340000,32.820000,33.930000,33.930000,67881600
2019-11-01,34.369999,35.000000,34.099998,34.889999,34.889999,64238600
2019-11-04,35.189999,36.450001,34.759998,36.290001,36.290001,83343800
2019-11-05,36.560001,37.180000,35.980000,36.150002,36.150002,84848600
2019-11-06,36.060001,36.480000,35.520000,35.930000,35.930000,51675100
2019-11-07,36.520000,36.990002,36.029999,36.279999,36.279999,54350200
2019-11-08,36.060001,36.580002,36.000000,36.290001,36.290001,39353900
2019-11-11,35.959999,36.660000,35.580002,36.310001,36.310001,43511100
2019-11-12,36.430000,37.130001,36.400002,36.709999,36.709999,58664500
2019-11-13,36.650002,37.959999,36.580002,37.520000,37.520000,67648300
2019-11-14,37.509998,38.500000,37.360001,38.349998,38.349998,65829500
2019-11-15,38.939999,39.369999,38.340000,38.560001,38.560001,62958500
2019-11-18,38.650002,39.990002,38.599998,39.880001,39.880001,66102800
2019-11-19,40.139999,41.790001,39.689999,41.290001,41.290001,94373000
2019-11-20,40.959999,41.750000,40.070000,40.980000,40.980000,79767900
2019-11-21,40.419998,40.709999,38.639999,39.520000,39.520000,88069400
2019-11-22,39.360001,39.889999,38.189999,39.150002,39.150002,56931900
2019-11-25,39.500000,40.169998,39.490002,39.790001,39.790001,45769500
2019-11-26,39.299999,39.480000,38.810001,38.990002,38.990002,43603300
2019-11-27,39.459999,39.759998,39.070000,39.410000,39.410000,33630100
2019-11-29,39.099998,39.520000,39.020000,39.150002,39.150002,17609900
2019-12-02,39.320000,39.410000,38.439999,38.730000,38.730000,35710200
2019-12-03,37.340000,38.930000,37.150002,38.900002,38.900002,51556400
2019-12-04,39.380001,39.820000,39.130001,39.689999,39.689999,44299400
2019-12-05,39.950001,40.220001,39.549999,39.619999,39.619999,35574000
2019-12-06,40.099998,40.189999,39.560001,39.630001,39.630001,31101400
2019-12-09,39.459999,39.840000,38.910000,38.930000,38.930000,27928100
2019-12-10,39.200001,39.730000,38.820000,39.439999,39.439999,33733600
2019-12-11,39.439999,39.610001,39.040001,39.470001,39.470001,31698300
2019-12-12,39.400002,42.619999,39.250000,42.590000,42.590000,86878000
2019-12-13,42.349998,42.950001,41.060001,41.150002,41.150002,79927800
2019-12-16,41.730000,42.980000,41.730000,42.349998,42.349998,58824900
2019-12-17,42.509998,43.110001,42.150002,42.770000,42.770000,44852000
2019-12-18,42.790001,43.060001,42.240002,42.299999,42.299999,39083300
2019-12-19,42.630001,43.340000,42.599998,42.830002,42.830002,45883000
2019-12-20,43.439999,44.259998,43.259998,44.150002,44.150002,68104700
2019-12-23,44.580002,45.630001,44.389999,45.459999,45.459999,55886500
2019-12-24,46.099998,46.610001,45.770000,46.540001,46.540001,44432200
2019-12-26,46.990002,47.310001,45.660000,46.630001,46.630001,57562800
2019-12-27,46.849998,46.880001,45.980000,46.180000,46.180000,36581300
2019-12-30,46.139999,46.169998,44.660000,45.520000,45.520000,41149700
2019-12-31,45.070000,46.090000,44.919998,45.860001,45.860001,31673200
2020-01-02,46.860001,49.250000,46.630001,49.099998,49.099998,80331100
2020-01-03,48.029999,49.389999,47.540001,48.599998,48.599998,73127400
2020-01-06,48.020000,48.860001,47.860001,48.389999,48.389999,47934900
2020-01-07,49.349998,49.389999,48.040001,48.250000,48.250000,58061400
2020-01-08,47.849998,48.299999,47.139999,47.830002,47.830002,53767000
2020-01-09,48.939999,49.959999,48.389999,48.970001,48.970001,76512800
2020-01-10,49.259998,49.290001,48.000000,48.169998,48.169998,44133700
2020-01-13,48.660000,48.860001,48.240002,48.750000,48.750000,34266800
2020-01-14,48.639999,49.040001,47.910000,48.209999,48.209999,38563200
2020-01-15,48.230000,49.080002,48.119999,48.549999,48.549999,40199900
2020-01-16,49.169998,50.310001,48.990002,49.770000,49.770000,58898900
2020-01-17,50.200001,51.049999,49.900002,50.930000,50.930000,57722500
2020-01-21,50.959999,51.810001,50.700001,51.049999,51.049999,49095000
2020-01-22,51.630001,51.880001,51.200001,51.430000,51.430000,40772200
2020-01-23,51.340000,51.750000,50.740002,51.709999,51.709999,40135400
2020-01-24,52.279999,52.810001,49.470001,50.349998,50.349998,80004900
2020-01-27,48.450001,49.790001,47.900002,49.259998,49.259998,48878600
2020-01-28,50.029999,50.849998,49.480000,50.529999,50.529999,62343800
2020-01-29,47.840000,48.070000,46.099998,47.509998,47.509998,112349900
2020-01-30,46.490002,48.810001,46.130001,48.779999,48.779999,70460200
2020-01-31,48.400002,48.580002,46.790001,47.000000,47.000000,60322400
2020-02-03,46.400002,48.099998,46.230000,48.020000,48.020000,47077000
2020-02-04,49.209999,49.750000,48.610001,49.450001,49.450001,46302100
2020-02-05,50.290001,50.419998,49.310001,49.840000,49.840000,42737100
2020-02-06,48.799999,49.389999,47.630001,49.320000,49.320000,48670600
2020-02-07,48.910000,50.669998,48.639999,49.730000,49.730000,53107600
2020-02-10,49.470001,52.299999,49.349998,52.259998,52.259998,60971700
2020-02-11,53.220001,54.480000,52.910000,53.799999,53.799999,74719100
2020-02-12,54.529999,54.849998,53.529999,53.889999,53.889999,45994900
2020-02-13,53.430000,55.029999,53.340000,54.529999,54.529999,51640000
2020-02-14,55.189999,55.400002,54.560001,55.310001,55.310001,52365400
2020-02-18,54.939999,58.130001,54.840000,56.889999,56.889999,70133200
2020-02-19,57.990002,59.270000,57.509998,58.900002,58.900002,58597300
2020-02-20,58.439999,59.020000,56.150002,57.270000,57.270000,74203400
2020-02-21,56.709999,56.799999,52.889999,53.279999,53.279999,88271100
2020-02-24,48.180000,50.279999,47.490002,49.119999,49.119999,86624100
2020-02-25,51.139999,51.240002,47.119999,47.570000,47.570000,88699400
2020-02-26,47.700001,49.290001,47.070000,47.490002,47.490002,86378400
2020-02-27,45.380001,46.240002,42.209999,44.009998,44.009998,106416200
2020-02-28,41.360001,46.150002,41.040001,45.480000,45.480000,100667700
2020-03-02,47.419998,47.680000,44.660000,47.459999,47.459999,102324700
2020-03-03,49.029999,50.200001,45.669998,46.750000,46.750000,141972300
2020-03-04,48.250000,50.139999,47.209999,50.110001,50.110001,93311800
2020-03-05,48.680000,49.720001,47.509998,48.110001,48.110001,98302700
2020-03-06,49.439999,49.540001,46.740002,48.590000,48.590000,124590900
2020-03-09,43.029999,46.340000,42.509998,43.270000,43.270000,80859800
2020-03-10,45.410000,45.439999,43.099998,45.380001,45.380001,76228200
2020-03-11,44.189999,45.970001,43.799999,45.700001,45.700001,101601100
2020-03-12,42.000000,42.500000,39.000000,39.009998,39.009998,107461500
2020-03-13,42.200001,43.910000,39.599998,43.900002,43.900002,86689700
2020-03-16,39.080002,43.369999,38.509998,38.709999,38.709999,84545900
2020-03-17,40.189999,42.880001,38.299999,41.880001,41.880001,92741900
2020-03-18,39.540001,41.950001,36.750000,39.119999,39.119999,106949300
2020-03-19,39.560001,41.700001,37.689999,39.820000,39.820000,88939000
2020-03-20,41.509998,42.480000,39.580002,39.610001,39.610001,106859500
2020-03-23,40.619999,42.320000,38.950001,41.639999,41.639999,101704700
2020-03-24,44.040001,46.810001,43.990002,46.220001,46.220001,106794200
2020-03-25,46.790001,47.880001,44.430000,44.630001,44.630001,93760400
2020-03-26,45.779999,47.500000,45.400002,47.500000,47.500000,73680200
2020-03-27,46.320000,47.980000,45.900002,46.580002,46.580002,74599200
2020-03-30,47.240002,48.459999,46.660000,47.860001,47.860001,68486600
2020-03-31,47.930000,48.529999,45.160000,45.480000,45.480000,83483700
2020-04-01,44.180000,46.849998,43.160000,43.660000,43.660000,92083100
2020-04-02,43.400002,45.279999,43.099998,44.490002,44.490002,78924200
2020-04-03,44.299999,44.840000,41.700001,42.590000,42.590000,79335000
2020-04-06,44.299999,47.580002,44.060001,47.520000,47.520000,82294000
2020-04-07,48.959999,49.650002,46.680000,47.560001,47.560001,102098700
2020-04-08,48.070000,49.000000,47.610001,48.790001,48.790001,64930800
2020-04-09,49.650002,50.250000,47.720001,48.380001,48.380001,80357400
2020-04-13,48.470001,51.070000,48.230000,50.939999,50.939999,64290100
2020-04-14,52.240002,55.139999,52.110001,54.930000,54.930000,85306800
2020-04-15,53.730000,55.570000,53.410000,54.990002,54.990002,83814000
2020-04-16,55.959999,58.080002,55.630001,56.950001,56.950001,103106500
2020-04-17,57.349998,57.759998,55.549999,56.599998,56.599998,76908800
2020-04-20,55.980000,58.630001,55.849998,56.970001,56.970001,72367300
2020-04-21,56.900002,57.730000,51.410000,52.919998,52.919998,123906400
2020-04-22,54.910000,56.150002,54.340000,55.919998,55.919998,63164100
2020-04-23,56.650002,57.290001,55.639999,55.900002,55.900002,69662700
2020-04-24,55.099998,56.779999,54.419998,56.180000,56.180000,72854800
2020-04-27,57.439999,58.000000,56.250000,56.490002,56.490002,62568100
2020-04-28,57.160000,57.349998,55.299999,55.509998,55.509998,80501800
2020-04-29,54.529999,54.860001,52.740002,53.660000,53.660000,110800900
2020-04-30,53.430000,54.290001,52.029999,52.389999,52.389999,65199200
2020-05-01,51.070000,51.950001,49.090000,49.880001,49.880001,69562700
2020-05-04,49.820000,52.610001,49.730000,52.560001,52.560001,62590600
2020-05-05,53.430000,53.509998,51.290001,52.189999,52.189999,56560500
2020-05-06,52.419998,53.310001,51.880001,52.160000,52.160000,48138100
2020-05-07,52.930000,52.970001,51.619999,51.950001,51.950001,48956600
2020-05-08,52.150002,53.270000,51.810001,53.189999,53.189999,40774200
2020-05-11,52.900002,55.889999,52.750000,55.740002,55.740002,68746400
2020-05-12,56.209999,56.580002,53.750000,53.759998,53.759998,55631100
2020-05-13,54.040001,55.220001,51.299999,52.180000,52.180000,76824700
2020-05-14,52.099998,54.540001,51.610001,54.509998,54.509998,73814000
2020-05-15,53.320000,54.439999,52.860001,54.200001,54.200001,66950900
2020-05-18,54.980000,55.250000,54.240002,54.590000,54.590000,48679100
2020-05-19,54.389999,56.730000,54.360001,55.470001,55.470001,60388500
2020-05-20,56.549999,56.980000,55.630001,56.389999,56.389999,50888200
2020-05-21,56.680000,56.720001,54.610001,54.650002,54.650002,48496100
2020-05-22,54.770000,55.369999,53.779999,55.169998,55.169998,43524100
2020-05-26,56.009998,56.080002,53.020000,53.189999,53.189999,51618900
2020-05-27,53.270000,53.279999,49.090000,52.740002,52.740002,102414500
2020-05-28,52.250000,53.540001,51.250000,51.740002,51.740002,53670200
2020-05-29,52.070000,53.799999,51.849998,53.799999,53.799999,64948300
2020-06-01,53.310001,54.110001,52.889999,53.630001,53.630001,36864400
2020-06-02,53.450001,53.570000,52.009998,53.540001,53.540001,42855200
2020-06-03,53.599998,53.650002,52.330002,52.730000,52.730000,46765300
2020-06-04,52.590000,53.740002,52.200001,52.630001,52.630001,44869100
2020-06-05,52.990002,53.570000,52.080002,53.099998,53.099998,53908300
2020-06-08,53.299999,53.349998,52.259998,52.970001,52.970001,39681700
2020-06-09,52.950001,56.459999,52.720001,56.389999,56.389999,79919100
2020-06-10,57.200001,59.000000,57.029999,57.439999,57.439999,78719400
2020-06-11,55.939999,56.680000,52.799999,52.830002,52.830002,78715400
2020-06-12,55.009998,55.599998,52.110001,53.500000,53.500000,71096500
2020-06-15,52.580002,54.730000,52.410000,54.680000,54.680000,56740700
2020-06-16,55.720001,56.070000,53.590000,54.459999,54.459999,50949700
2020-06-17,54.790001,55.820000,54.299999,54.549999,54.549999,45008100
2020-06-18,54.619999,55.119999,53.650002,54.040001,54.040001,40354700
2020-06-19,54.410000,55.459999,53.820000,54.230000,54.230000,52801500
2020-06-22,54.669998,55.169998,53.740002,54.759998,54.759998,44704800
2020-06-23,55.049999,55.369999,53.869999,53.990002,53.990002,48089000
2020-06-24,53.939999,54.740002,51.919998,52.389999,52.389999,53535500
2020-06-25,52.560001,52.700001,50.540001,51.930000,51.930000,51129600
2020-06-26,51.849998,51.950001,49.450001,50.099998,50.099998,65485700
2020-06-29,50.150002,50.279999,48.419998,50.279999,50.279999,49905800
2020-06-30,51.160000,52.770000,50.820000,52.610001,52.610001,42275700
2020-07-01,52.630001,52.869999,51.599998,52.580002,52.580002,32370900
2020-07-02,53.029999,53.189999,52.049999,52.340000,52.340000,29081400
2020-07-06,52.900002,53.520000,52.330002,53.400002,53.400002,36769400
2020-07-07,53.279999,54.169998,52.860001,52.930000,52.930000,32153100
2020-07-08,53.009998,53.470001,52.070000,53.430000,53.430000,35608300
2020-07-09,53.520000,57.580002,53.310001,57.259998,57.259998,87216300
2020-07-10,57.540001,58.150002,55.509998,55.880001,55.880001,59839700
2020-07-13,56.680000,58.349998,53.380001,53.590000,53.590000,57741800
2020-07-14,53.299999,54.860001,52.259998,54.720001,54.720001,54890100
2020-07-15,54.959999,55.369999,53.590000,55.340000,55.340000,42360300
2020-07-16,54.680000,55.150002,53.740002,54.919998,54.919998,36887100
2020-07-17,55.310001,55.810001,54.680000,55.040001,55.040001,34710400
2020-07-20,55.230000,57.529999,54.830002,57.459999,57.459999,45034300
2020-07-21,57.810001,58.500000,56.320000,57.000000,57.000000,44800700
2020-07-22,57.070000,62.000000,56.970001,61.790001,61.790001,135159400
2020-07-23,61.630001,62.330002,58.630001,59.570000,59.570000,106829100
2020-07-24,64.180000,69.940002,64.050003,69.400002,69.400002,205314500
2020-07-27,69.279999,71.629997,67.790001,68.970001,68.970001,107918100
2020-07-28,68.099998,69.800003,67.019997,67.610001,67.610001,94181400
2020-07-29,75.500000,77.190002,73.900002,76.089996,76.089996,132969700
2020-07-30,75.370003,78.959999,75.070000,78.199997,78.199997,80286900
2020-07-31,78.669998,78.959999,75.360001,77.430000,77.430000,71699700
2020-08-03,78.190002,78.500000,77.059998,77.669998,77.669998,42628800
2020-08-04,78.029999,85.809998,77.989998,85.040001,85.040001,155676100
2020-08-05,84.959999,86.320000,83.320000,85.309998,85.309998,65737300
2020-08-06,85.489998,86.980003,84.779999,86.709999,86.709999,53961700
2020-08-07,86.669998,87.290001,82.669998,84.849998,84.849998,66498000
2020-08-10,85.050003,85.160004,79.320000,82.239998,82.239998,70536100
2020-08-11,80.709999,80.709999,76.099998,76.879997,76.879997,77877700
2020-08-12,78.430000,82.879997,77.550003,82.610001,82.610001,88607800
2020-08-13,82.879997,84.019997,81.540001,81.839996,81.839996,57407400
2020-08-14,81.809998,83.239998,80.879997,81.300003,81.300003,42389500
2020-08-17,82.089996,83.059998,81.550003,82.419998,82.419998,31450200
2020-08-18,82.800003,82.879997,81.029999,81.660004,81.660004,30970500
2020-08-19,81.779999,81.849998,80.449997,81.089996,81.089996,37507400
2020-08-20,79.739998,82.839996,79.120003,82.769997,82.769997,42948900
2020-08-21,83.290001,84.410004,82.230003,83.809998,83.809998,48280300
2020-08-24,84.550003,85.330002,82.550003,83.080002,83.080002,38036100
2020-08-25,83.360001,86.620003,82.349998,86.349998,86.349998,49234400
2020-08-26,86.970001,87.720001,85.199997,86.019997,86.019997,47157300
2020-08-27,86.349998,86.580002,82.940002,83.800003,83.800003,42194200
2020-08-28,84.300003,86.040001,84.190002,85.550003,85.550003,40723300
2020-08-31,85.050003,92.639999,85.050003,90.820000,90.820000,90655900
2020-09-01,91.919998,92.510002,90.190002,92.180000,92.180000,56117100
2020-09-02,94.010002,94.279999,88.739998,90.220001,90.220001,50366900
2020-09-03,87.839996,88.470001,81.589996,82.540001,82.540001,87462700
2020-09-04,81.449997,84.389999,76.330002,82.010002,82.010002,82267800
2020-09-08,78.050003,81.879997,78.000000,78.690002,78.690002,54955700
2020-09-09,81.400002,82.440002,79.279999,81.910004,81.910004,54163900
2020-09-10,83.070000,83.309998,78.379997,78.980003,78.980003,51499400
2020-09-11,79.820000,79.989998,75.040001,76.339996,76.339996,54763000
2020-09-14,76.800003,78.820000,76.260002,77.900002,77.900002,47448700
2020-09-15,77.660004,80.330002,75.970001,78.930000,78.930000,57874400
2020-09-16,79.349998,79.720001,76.540001,76.660004,76.660004,38393500
2020-09-17,74.879997,76.629997,74.199997,76.550003,76.550003,55619100
2020-09-18,77.000000,77.400002,73.849998,74.930000,74.930000,51082900
2020-09-21,74.230003,77.980003,73.879997,77.940002,77.940002,61312000
2020-09-22,78.360001,78.790001,75.269997,77.699997,77.699997,56044700
2020-09-23,77.389999,77.910004,74.339996,74.730003,74.730003,42327500
2020-09-24,74.540001,77.250000,73.900002,75.820000,75.820000,57540900
2020-09-25,76.349998,78.199997,74.669998,78.059998,78.059998,48206200
2020-09-28,79.120003,79.570000,77.519997,79.480003,79.480003,48005500
2020-09-29,79.300003,82.550003,79.300003,81.769997,81.769997,61568900
2020-09-30,81.750000,82.940002,80.660004,81.989998,81.989998,51533700
2020-10-01,83.059998,85.250000,82.860001,84.860001,84.860001,52097900