Date,Open,High,Low,Close,Adj Close,Volume
2017-09-12,2875.300049,2931.250000,2875.300049,2904.919922,2904.919922,0
2017-09-13,2904.919922,2914.300049,2902.570068,2909.500000,2909.500000,0
2017-09-14,2909.500000,2913.189941,2896.870117,2897.729980,2897.729980,0
2017-09-15,2862.600098,2902.830078,2857.899902,2857.899902,2857.899902,0
2017-09-18,2896.129883,2911.320068,2853.000000,2906.850098,2906.850098,0
2017-09-19,2906.879883,2910.050049,2898.810059,2900.189941,2900.189941,0
2017-09-20,2900.239990,2900.280029,2888.929932,2888.929932,2888.929932,0
2017-09-21,2888.929932,2915.419922,2849.000000,2913.250000,2913.250000,0
2017-09-22,2837.800049,2913.449951,2837.800049,2877.800049,2877.800049,0
2017-09-25,2882.899902,2927.409912,2882.899902,2924.439941,2924.439941,0
2017-09-26,2924.439941,2932.520020,2920.139893,2921.250000,2921.250000,0
2017-09-27,2921.250000,2940.899902,2919.739990,2935.439941,2935.439941,0
2017-09-28,2935.050049,2943.000000,2927.729980,2942.010010,2942.010010,0
2017-09-29,2942.010010,2942.770020,2918.699951,2918.699951,2918.699951,0
2017-10-02,2902.300049,2947.699951,2902.300049,2947.469971,2947.469971,0
2017-10-03,2947.469971,2953.189941,2907.199951,2950.639893,2950.639893,0
2017-10-04,2950.639893,2954.080078,2935.699951,2943.750000,2943.750000,0
2017-10-05,2917.100098,2945.729980,2917.100098,2925.209961,2925.209961,0
2017-10-06,2900.699951,2945.750000,2877.300049,2877.300049,2877.300049,0
2017-10-09,2874.300049,2952.830078,2874.300049,2897.199951,2897.199951,0
2017-10-10,2937.850098,2958.250000,2935.750000,2955.379883,2955.379883,0
2017-10-11,2899.500000,2955.459961,2899.500000,2951.250000,2951.250000,0
2017-10-12,2951.209961,2958.969971,2938.830078,2939.000000,2939.000000,0
2017-10-13,2916.800049,2958.010010,2899.500000,2932.510010,2932.510010,0
2017-10-16,2932.030029,2933.780029,2931.110107,2933.040039,2933.040039,0
2017-10-17,2933.040039,2948.000000,2929.199951,2947.250000,2947.250000,0
2017-10-18,2947.250000,2948.479980,2921.580078,2922.250000,2922.250000,0
2017-10-19,2897.100098,2926.340088,2882.600098,2917.250000,2917.250000,0
2017-10-20,2877.000000,2936.969971,2876.699951,2932.250000,2932.250000,0
2017-10-23,2930.800049,2948.870117,2930.340088,2948.870117,2948.870117,0
2017-10-24,2948.870117,2976.250000,2909.100098,2909.899902,2909.899902,0
2017-10-25,2959.850098,2993.360107,2959.770020,2977.070068,2977.070068,0
2017-10-26,2981.500000,3013.459961,2978.479980,3013.459961,3013.459961,0
2017-10-27,3013.459961,3015.479980,3005.370117,3009.080078,3009.080078,0
2017-10-30,3008.590088,3022.000000,2963.800049,2963.800049,2963.800049,0
2017-10-31,3004.500000,3042.370117,3004.500000,3040.050049,3040.050049,0
2017-11-01,3040.050049,3064.000000,3004.600098,3064.000000,3064.000000,0
2017-11-02,3063.250000,3078.080078,3021.699951,3021.699951,3021.699951,0
2017-11-03,3026.250000,3074.949951,2996.399902,2996.399902,2996.399902,0
2017-11-06,3035.750000,3039.560059,2996.899902,3037.080078,3037.080078,0
2017-11-07,3037.080078,3041.250000,3007.610107,3034.590088,3034.590088,0
2017-11-08,3034.590088,3037.209961,2996.600098,2996.600098,2996.600098,0
2017-11-09,3017.250000,3032.350098,2976.199951,2976.199951,2976.199951,0
2017-11-10,2973.300049,3010.000000,2965.500000,3007.000000,3007.000000,0
2017-11-13,3017.399902,3017.399902,2964.500000,3006.000000,3006.000000,0
2017-11-14,3014.270020,3019.850098,2946.300049,2946.300049,2946.300049,0
2017-11-15,2948.000000,3028.000000,2948.000000,3027.000000,3027.000000,0
2017-11-16,3014.270020,3030.550049,2986.899902,2986.899902,2986.899902,0
2017-11-17,3014.270020,3014.270020,2972.699951,2972.699951,2972.699951,0
2017-11-20,3014.270020,3014.270020,2983.600098,3008.000000,3008.000000,0
2017-11-21,3014.270020,3014.889893,2965.800049,2969.399902,2969.399902,0
2017-11-22,3014.270020,3014.270020,2933.300049,2933.300049,2933.300049,0
2017-11-23,2934.800049,3014.270020,2934.100098,2934.100098,2934.100098,0
2017-11-24,2935.800049,3014.270020,2913.399902,2913.399902,2913.399902,0
2017-11-27,3014.270020,3014.270020,2916.500000,2944.800049,2944.800049,0
2017-11-28,2942.899902,3014.270020,2942.899902,2972.800049,2972.800049,0
2017-11-29,2972.300049,3014.270020,2950.800049,2950.800049,2950.800049,0
2017-11-30,2949.899902,3015.000000,2949.899902,2950.699951,2950.699951,0
2017-12-01,2946.600098,3016.389893,2946.600098,2975.699951,2975.699951,0
2017-12-04,3014.270020,3014.270020,2956.800049,2988.000000,2988.000000,0
2017-12-05,3014.270020,3014.270020,2952.300049,2995.000000,2995.000000,0
2017-12-06,3014.270020,3014.270020,2954.500000,2956.800049,2956.800049,0
2017-12-07,2958.399902,3021.350098,2958.399902,3010.000000,3010.000000,0
2017-12-08,3014.270020,3014.270020,2959.500000,2959.500000,2959.500000,0
2017-12-11,3014.270020,3018.479980,2975.100098,3012.000000,3012.000000,0
2017-12-12,3014.270020,3035.000000,2971.300049,2980.600098,2980.600098,0
2017-12-13,2978.300049,3032.000000,2978.300049,3009.000000,3009.000000,0
2017-12-14,3014.270020,3014.270020,2961.399902,2977.800049,2977.800049,0
2017-12-15,2974.699951,3014.270020,2967.100098,2967.100098,2967.100098,0
2017-12-18,3014.270020,3014.270020,2957.500000,2975.000000,2975.000000,0
2017-12-19,2959.399902,2978.689941,2959.399902,2965.000000,2965.000000,0
2017-12-20,2928.399902,3014.270020,2927.699951,2958.000000,2958.000000,0
2017-12-21,3014.270020,3014.270020,2919.100098,2919.800049,2919.800049,0
2017-12-22,2925.300049,3014.270020,2921.399902,2921.399902,2921.399902,0
2017-12-25,3014.270020,3014.270020,2918.500000,2918.899902,2918.899902,0
2017-12-26,2919.899902,3014.270020,2919.899902,2922.399902,2922.399902,0
2017-12-27,2920.899902,3014.270020,2916.500000,2916.500000,2916.500000,0
2017-12-28,2915.000000,3014.270020,2915.000000,2981.000000,2981.000000,0
2017-12-29,3014.270020,3014.270020,2931.399902,2982.000000,2982.000000,0
2018-01-01,3014.270020,3014.270020,2936.000000,2936.000000,2936.000000,0
2018-01-02,2935.600098,2945.000000,2927.000000,2943.800049,2943.800049,0
2018-01-03,2943.000000,2943.000000,2890.600098,2891.800049,2891.800049,0
2018-01-04,2892.699951,2906.070068,2859.800049,2859.800049,2859.800049,0
2018-01-05,2857.699951,2905.000000,2845.300049,2849.800049,2849.800049,0
2018-01-08,3014.270020,3014.270020,2854.199951,2868.199951,2868.199951,0
2018-01-09,2867.699951,2917.750000,2867.300049,2867.300049,2867.300049,0
2018-01-10,2867.100098,2910.800049,2866.699951,2881.399902,2881.399902,0
2018-01-11,2878.800049,2888.000000,2842.199951,2854.000000,2854.000000,0
2018-01-12,3014.270020,3014.270020,2798.100098,2798.100098,2798.100098,0
2018-01-15,3014.270020,3014.270020,2797.500000,2816.500000,2816.500000,0
2018-01-16,2817.800049,2871.709961,2809.000000,2809.000000,2809.000000,0
2018-01-17,2799.399902,2863.000000,2799.399902,2828.300049,2828.300049,0
2018-01-18,2827.000000,2844.000000,2802.000000,2844.000000,2844.000000,0
2018-01-19,3014.270020,3014.270020,2803.300049,2843.000000,2843.000000,0
2018-01-22,3014.270020,3014.270020,2809.399902,2856.989990,2856.989990,0
2018-01-23,3014.270020,3014.270020,2810.399902,2854.000000,2854.000000,0
2018-01-24,3014.270020,3014.270020,2810.000000,2811.000000,2811.000000,0
2018-01-25,3014.270020,3014.270020,2761.100098,2789.000000,2789.000000,0
2018-01-26,2771.100098,2813.000000,2771.100098,2813.000000,2813.000000,0
2018-01-29,2754.199951,2842.350098,2752.899902,2835.000000,2835.000000,0
2018-01-30,2772.500000,2848.000000,2772.500000,2848.000000,2848.000000,0
2018-01-31,2801.899902,2850.149902,2801.899902,2828.000000,2828.000000,0
2018-02-01,2818.699951,2829.399902,2789.100098,2794.000000,2794.000000,0
2018-02-02,2774.399902,2842.620117,2774.399902,2839.000000,2839.000000,0
2018-02-05,2761.500000,2852.949951,2761.500000,2840.000000,2840.000000,0
2018-02-06,2816.500000,2860.000000,2802.899902,2829.000000,2829.000000,0
2018-02-07,2798.000000,2849.000000,2791.699951,2847.000000,2847.000000,0
2018-02-08,2807.899902,2886.000000,2807.899902,2883.000000,2883.000000,0
2018-02-09,2804.000000,2903.820068,2804.000000,2903.820068,2903.820068,0
2018-02-12,2841.800049,2935.000000,2841.800049,2891.000000,2891.000000,0
2018-02-13,2892.500000,2912.439941,2849.800049,2904.000000,2904.000000,0
2018-02-14,2847.800049,2916.000000,2847.800049,2868.000000,2868.000000,0
2018-02-15,2839.199951,2869.000000,2828.899902,2854.000000,2854.000000,0
2018-02-16,2822.300049,2865.000000,2815.199951,2834.000000,2834.000000,0
2018-02-19,2828.500000,2835.600098,2795.699951,2833.239990,2833.239990,0
2018-02-20,2799.800049,2863.229980,2793.800049,2859.000000,2859.000000,0
2018-02-21,2798.100098,2881.000000,2798.100098,2876.000000,2876.000000,0
2018-02-22,2831.800049,2884.000000,2831.800049,2858.000000,2858.000000,0
2018-02-23,2831.300049,2880.800049,2819.199951,2841.000000,2841.000000,0
2018-02-26,2822.199951,2856.449951,2804.899902,2839.000000,2839.000000,0
2018-02-27,2805.199951,2859.149902,2799.199951,2859.000000,2859.000000,0
2018-02-28,2819.100098,2868.270020,2818.199951,2865.000000,2865.000000,0
2018-03-01,2824.800049,2886.850098,2824.300049,2879.000000,2879.000000,0
2018-03-02,2804.199951,2890.000000,2804.199951,2866.000000,2866.000000,0
2018-03-05,2832.899902,2868.290039,2832.899902,2854.000000,2854.000000,0
2018-03-06,2815.199951,2855.500000,2815.199951,2853.000000,2853.000000,0
2018-03-07,2811.300049,2866.000000,2811.300049,2866.000000,2866.000000,0
2018-03-08,2813.699951,2875.000000,2813.699951,2875.000000,2875.000000,0
2018-03-09,2841.899902,2875.000000,2835.500000,2865.000000,2865.000000,0
2018-03-12,2832.300049,2866.800049,2830.100098,2848.000000,2848.000000,0
2018-03-13,2815.600098,2852.000000,2815.600098,2852.000000,2852.000000,0
2018-03-14,2793.000000,2852.979980,2793.000000,2842.000000,2842.000000,0
2018-03-15,2811.199951,2854.000000,2811.199951,2844.000000,2844.000000,0
2018-03-16,2815.199951,2854.000000,2815.199951,2854.000000,2854.000000,0
2018-03-19,2824.500000,2858.000000,2824.500000,2858.000000,2858.000000,0
2018-03-20,2803.000000,2868.000000,2803.000000,2867.000000,2867.000000,0
2018-03-21,2828.600098,2870.500000,2828.600098,2853.000000,2853.000000,0
2018-03-22,2808.100098,2859.000000,2808.100098,2859.000000,2859.000000,0
2018-03-23,2811.300049,2859.500000,2811.300049,2842.000000,2842.000000,0
2018-03-26,2817.199951,2835.000000,2800.000000,2800.000000,2800.000000,0
2018-03-27,2794.699951,2800.000000,2760.300049,2783.000000,2783.000000,0
2018-03-28,2759.100098,2793.000000,2744.100098,2791.000000,2791.000000,0
2018-03-29,2761.899902,2793.840088,2761.899902,2793.000000,2793.000000,0
2018-03-30,2758.800049,2793.000000,2754.899902,2789.000000,2789.000000,0
2018-04-02,2756.600098,2796.129883,2756.600098,2796.129883,2796.129883,0
2018-04-03,2761.100098,2807.500000,2761.100098,2775.389893,2775.389893,0
2018-04-04,2765.300049,2793.290039,2765.300049,2775.389893,2775.389893,0
2018-04-05,2754.100098,2792.500000,2753.199951,2792.000000,2792.000000,0
2018-04-06,2759.199951,2793.560059,2748.199951,2788.000000,2788.000000,0
2018-04-09,2741.800049,2793.000000,2741.800049,2792.000000,2792.000000,0
2018-04-10,2741.399902,2776.790039,2736.399902,2741.199951,2741.199951,0
2018-04-11,2728.699951,2770.760010,2725.760010,2770.000000,2770.000000,0
2018-04-12,2731.500000,2731.500000,2681.699951,2718.000000,2718.000000,0
2018-04-13,2683.300049,2707.199951,2669.100098,2706.000000,2706.000000,0
2018-04-16,2665.100098,2723.729980,2665.100098,2708.000000,2708.000000,0
2018-04-17,2668.500000,2728.000000,2668.500000,2726.000000,2726.000000,0
2018-04-18,2687.800049,2725.449951,2684.100098,2725.000000,2725.000000,0
2018-04-19,2684.000000,2718.389893,2671.699951,2706.000000,2706.000000,0
2018-04-20,2676.600098,2758.540039,2676.600098,2735.000000,2735.000000,0
2018-04-23,2689.899902,2802.689941,2689.899902,2681.399902,2681.399902,0
2018-04-24,2724.300049,2816.510010,2724.300049,2814.000000,2814.000000,0
2018-04-25,2768.500000,2819.800049,2742.600098,2782.000000,2782.000000,0
2018-04-26,2749.800049,2813.750000,2749.800049,2813.000000,2813.000000,0
2018-04-27,2790.300049,2816.949951,2775.899902,2816.000000,2816.000000,0
2018-04-30,2767.699951,2817.790039,2767.199951,2802.000000,2802.000000,0
2018-05-01,2769.000000,2814.899902,2769.000000,2808.500000,2808.500000,0
2018-05-02,2789.500000,2835.399902,2789.500000,2803.000000,2803.000000,0
2018-05-03,2770.699951,2868.689941,2770.699951,2831.000000,2831.000000,0
2018-05-04,2789.600098,2859.810059,2789.600098,2857.000000,2857.000000,0
2018-05-07,2820.199951,2827.280029,2786.199951,2814.899902,2814.899902,0
2018-05-08,2782.899902,2862.030029,2782.899902,2814.000000,2814.000000,0
2018-05-09,2793.899902,2872.459961,2793.899902,2871.000000,2871.000000,0
2018-05-10,2837.699951,2864.100098,2824.050049,2855.550049,2855.550049,0
2018-05-11,2816.500000,2825.580078,2785.300049,2823.000000,2823.000000,0
2018-05-14,2781.500000,2835.570068,2781.500000,2779.600098,2779.600098,0
2018-05-15,2807.100098,2894.969971,2795.199951,2835.570068,2835.570068,0
2018-05-16,2816.699951,2881.000000,2816.699951,2883.000000,2883.000000,0
2018-05-17,2828.399902,2882.500000,2818.399902,2867.800049,2867.800049,0
2018-05-18,2818.300049,2929.229980,2818.300049,2888.800049,2888.800049,0
2018-05-21,2866.500000,2915.919922,2866.500000,2860.300049,2860.300049,0
2018-05-22,2869.600098,2876.000000,2833.000000,2876.000000,2876.000000,0
2018-05-23,2839.100098,2871.000000,2811.899902,2848.699951,2848.699951,0
2018-05-24,2812.100098,2875.000000,2812.100098,2866.139893,2866.139893,0
2018-05-25,2832.300049,2892.899902,2811.300049,2862.270020,2862.270020,0
2018-05-28,2815.300049,2876.000000,2815.300049,2875.000000,2875.000000,0
2018-05-29,2844.100098,2889.000000,2836.600098,2874.000000,2874.000000,0
2018-05-30,2905.649902,2905.649902,2861.399902,2904.000000,2904.000000,0
2018-05-31,2854.300049,2893.000000,2834.899902,2877.000000,2877.000000,0
2018-06-01,2831.500000,2893.010010,2831.500000,2889.000000,2889.000000,0
2018-06-04,2858.399902,2866.280029,2825.800049,2857.600098,2857.600098,0
2018-06-05,2831.500000,2884.250000,2823.199951,2859.000000,2859.000000,0
2018-06-06,2813.500000,2854.050049,2812.199951,2854.000000,2854.000000,0
2018-06-07,2808.699951,2836.000000,2786.899902,2829.000000,2829.000000,0
2018-06-08,2795.300049,2852.280029,2795.300049,2847.000000,2847.000000,0
2018-06-11,2793.100098,2861.050049,2793.100098,2793.699951,2793.699951,0
2018-06-12,2818.600098,2857.540039,2815.800049,2858.100098,2858.100098,0
2018-06-13,2825.199951,2862.889893,2819.300049,2861.000000,2861.000000,0
2018-06-14,2809.100098,2860.689941,2809.100098,2858.000000,2858.000000,0
2018-06-15,2879.800049,2893.939941,2821.800049,2862.000000,2862.000000,0
2018-06-18,2820.300049,2920.239990,2820.300049,2893.000000,2893.000000,0
2018-06-19,2849.600098,2935.139893,2849.600098,2923.000000,2923.000000,0
2018-06-20,2870.800049,2921.800049,2870.800049,2921.000000,2921.000000,0
2018-06-21,2875.600098,2943.179932,2875.600098,2917.000000,2917.000000,0
2018-06-22,2865.100098,2953.000000,2865.100098,2951.000000,2951.000000,0
2018-06-25,2905.199951,2931.360107,2869.600098,2914.000000,2914.000000,0
2018-06-26,2861.399902,2923.760010,2861.399902,2915.000000,2915.000000,0
2018-06-27,2880.600098,2940.600098,2880.600098,2930.000000,2930.000000,0
2018-06-28,2905.500000,2946.610107,2904.300049,2944.000000,2944.000000,0
2018-06-29,2910.399902,2949.500000,2905.000000,2944.500000,2944.500000,0
2018-07-02,2897.399902,2936.399902,2887.800049,2920.030029,2920.030029,0
2018-07-03,2888.600098,2930.550049,2887.600098,2929.000000,2929.000000,0
2018-07-04,2885.000000,2908.800049,2867.199951,2904.000000,2904.000000,0
2018-07-05,2861.100098,2908.800049,2861.100098,2904.800049,2904.800049,0
2018-07-06,2865.000000,2877.399902,2833.300049,2876.000000,2876.000000,0
2018-07-09,2823.300049,2876.899902,2823.300049,2822.500000,2822.500000,0
2018-07-10,2835.800049,2884.500000,2835.800049,2883.000000,2883.000000,0
2018-07-11,2836.300049,2876.199951,2829.199951,2870.000000,2870.000000,0
2018-07-12,2838.100098,2895.500000,2835.199951,2870.000000,2870.000000,0
2018-07-13,2852.300049,2874.000000,2830.800049,2874.000000,2874.000000,0
2018-07-16,2818.699951,2868.100098,2815.699951,2858.000000,2858.000000,0
2018-07-17,2818.199951,2880.399902,2818.199951,2874.000000,2874.000000,0
2018-07-18,2848.100098,2884.199951,2827.600098,2869.000000,2869.000000,0
2018-07-19,2821.500000,2883.000000,2821.500000,2865.000000,2865.000000,0
2018-07-20,2808.199951,2881.000000,2808.199951,2881.000000,2881.000000,0
2018-07-23,2817.300049,2888.300049,2817.300049,2819.600098,2819.600098,0
2018-07-24,2833.100098,2906.600098,2833.100098,2898.000000,2898.000000,0
2018-07-25,2871.500000,2895.000000,2852.100098,2894.300049,2894.300049,0
2018-07-26,2841.800049,2886.800049,2841.699951,2881.699951,2881.699951,0
2018-07-27,2858.100098,2883.500000,2841.000000,2882.600098,2882.600098,0
2018-07-30,2832.899902,2880.500000,2832.899902,2874.600098,2874.600098,0
2018-07-31,2837.600098,2887.399902,2831.100098,2870.000000,2870.000000,0
2018-08-01,2842.800049,2892.000000,2842.800049,2888.000000,2888.000000,0
2018-08-02,2853.399902,2904.899902,2853.399902,2895.000000,2895.000000,0
2018-08-03,2862.600098,2905.500000,2861.199951,2902.000000,2902.000000,0
2018-08-06,2867.199951,2898.399902,2848.800049,2890.000000,2890.000000,0
2018-08-07,2844.600098,2899.800049,2843.899902,2899.000000,2899.000000,0
2018-08-08,2856.199951,2903.000000,2856.199951,2890.000000,2890.000000,0
2018-08-09,2849.199951,2919.399902,2849.199951,2908.199951,2908.199951,0
2018-08-10,2884.500000,2934.000000,2868.899902,2911.000000,2911.000000,0
2018-08-13,2886.199951,2964.300049,2886.199951,2942.000000,2942.000000,0
2018-08-14,2894.600098,3002.300049,2894.600098,3001.000000,3001.000000,0
2018-08-15,2976.100098,3051.399902,2970.199951,3011.000000,3011.000000,0
2018-08-16,2963.300049,3049.500000,2963.300049,3047.000000,3047.000000,0
2018-08-17,3003.800049,3021.199951,2976.699951,3019.000000,3019.000000,0
2018-08-20,2964.600098,3031.100098,2964.600098,3023.500000,3023.500000,0
2018-08-21,2968.399902,3032.000000,2968.399902,3029.000000,3029.000000,0
2018-08-22,2979.199951,2979.199951,2935.699951,2977.000000,2977.000000,0
2018-08-23,2937.899902,2977.000000,2918.899902,2960.399902,2960.399902,0
2018-08-24,2929.500000,2986.899902,2929.500000,2987.000000,2987.000000,0
2018-08-27,2927.800049,2955.800049,2913.300049,2932.899902,2932.899902,0
2018-08-28,2896.199951,2953.600098,2896.199951,2930.800049,2930.800049,0
2018-08-29,2900.699951,3006.300049,2900.699951,2966.800049,2966.800049,0
2018-08-30,2934.800049,3027.800049,2934.800049,2999.399902,2999.399902,0
2018-08-31,2965.399902,3052.199951,2965.399902,3026.899902,3026.899902,0
2018-09-03,3007.100098,3045.199951,3007.100098,3069.000000,3069.000000,0
2018-09-04,3009.100098,3085.100098,3009.100098,3045.199951,3045.199951,0
2018-09-05,3003.399902,3101.000000,3003.399902,3088.100098,3088.100098,0
2018-09-06,3037.300049,3096.500000,3037.300049,3104.000000,3104.000000,0
2018-09-07,3056.000000,3085.500000,3046.199951,3089.899902,3089.899902,0
2018-09-10,3060.399902,3070.500000,3017.399902,3058.899902,3058.899902,0
2018-09-11,3011.399902,3094.000000,3011.399902,3088.000000,3088.000000,0
2018-09-12,3042.399902,3094.000000,3038.100098,3077.600098,3077.600098,0
2018-09-13,3026.899902,3044.800049,3000.100098,3051.000000,3051.000000,0
2018-09-14,2984.300049,3027.100098,2974.199951,3021.699951,3021.699951,0
2018-09-17,2994.000000,3022.000000,2980.699951,3022.000000,3022.000000,0
2018-09-18,2977.899902,3018.100098,2974.699951,3012.500000,3012.500000,0
2018-09-19,2977.199951,3020.000000,2971.000000,3012.000000,3012.000000,0
2018-09-20,2975.199951,3029.899902,2975.199951,3027.000000,3027.000000,0
2018-09-21,2972.899902,3022.000000,2961.800049,3020.300049,3020.300049,0
2018-09-24,2965.300049,2998.000000,2956.100098,2960.500000,2960.500000,0
2018-09-25,2959.300049,3005.000000,2959.300049,2960.000000,2960.000000,0
2018-09-26,2959.699951,3003.500000,2959.699951,3001.000000,3001.000000,0
2018-09-27,2960.500000,2999.000000,2958.899902,2997.399902,2997.399902,0
2018-09-28,2978.199951,2985.600098,2943.600098,2983.000000,2983.000000,0
2018-10-01,2936.699951,2997.500000,2919.500000,2959.000000,2959.000000,0
2018-10-02,2927.600098,3002.500000,2927.600098,2999.000000,2999.000000,0
2018-10-03,2948.300049,3017.800049,2948.300049,3014.000000,3014.000000,0
2018-10-04,2994.300049,3024.000000,2972.800049,3012.899902,3012.899902,0
2018-10-05,2967.800049,3033.699951,2967.800049,3033.000000,3033.000000,0
2018-10-08,2982.899902,3037.199951,2982.899902,2980.199951,2980.199951,0
2018-10-09,2983.699951,3057.000000,2983.699951,3041.100098,3041.100098,0
2018-10-10,2988.500000,3091.600098,2988.500000,3059.000000,3059.000000,0
2018-10-11,3009.000000,3094.000000,3009.000000,3093.399902,3093.399902,0
2018-10-12,3047.399902,3088.699951,3045.500000,3090.800049,3090.800049,0
2018-10-15,3054.300049,3095.000000,3053.100098,3095.000000,3095.000000,0
2018-10-16,3055.899902,3095.000000,3055.500000,3092.500000,3092.500000,0
2018-10-17,3052.399902,3057.600098,3009.300049,3054.899902,3054.899902,0
2018-10-18,3021.000000,3086.000000,3021.000000,3057.100098,3057.100098,0
2018-10-19,3040.600098,3091.000000,3040.600098,3091.399902,3091.399902,0
2018-10-22,3035.399902,3087.000000,3034.500000,3076.300049,3076.300049,0
2018-10-23,3044.500000,3110.500000,3043.399902,3083.000000,3083.000000,0
2018-10-24,3041.000000,3149.600098,3041.000000,3118.000000,3118.000000,0
2018-10-25,3079.899902,3166.300049,3079.899902,3165.000000,3165.000000,0
2018-10-26,3130.600098,3191.000000,3127.100098,3169.000000,3169.000000,0
2018-10-29,3114.600098,3180.300049,3111.800049,3111.399902,3111.399902,0
2018-10-30,3142.000000,3212.000000,3141.500000,3187.100098,3187.100098,0
2018-10-31,3144.199951,3225.500000,3144.199951,3204.000000,3204.000000,0
2018-11-01,3167.699951,3215.100098,3167.699951,3215.000000,3215.000000,0
2018-11-02,3173.899902,3193.600098,3149.899902,3190.000000,3190.000000,0
2018-11-05,3164.600098,3183.100098,3164.600098,3183.000000,3183.000000,0
2018-11-06,3128.899902,3182.800049,3128.899902,3181.000000,3181.000000,0
2018-11-07,3123.600098,3148.399902,3107.800049,3146.000000,3146.000000,0
2018-11-08,3121.000000,3150.000000,3085.100098,3139.399902,3139.399902,0
2018-11-09,3097.300049,3178.600098,3097.300049,3150.000000,3150.000000,0
2018-11-12,3116.399902,3179.000000,3116.399902,3175.899902,3175.899902,0
2018-11-13,3145.100098,3200.699951,3133.600098,3172.300049,3172.300049,0
2018-11-14,3119.500000,3195.500000,3119.500000,3186.000000,3186.000000,0
2018-11-15,3130.899902,3203.800049,3130.899902,3201.000000,3201.000000,0
2018-11-16,3152.600098,3189.000000,3146.399902,3196.699951,3196.699951,0
2018-11-19,3123.199951,3181.300049,3122.899902,3120.899902,3120.899902,0
2018-11-20,3116.199951,3188.500000,3116.199951,3173.000000,3173.000000,0
2018-11-21,3150.000000,3200.399902,3150.000000,3198.000000,3198.000000,0
2018-11-22,3194.199951,3194.199951,3147.199951,3190.000000,3190.000000,0
2018-11-23,3150.500000,3227.500000,3150.500000,3190.300049,3190.300049,0
2018-11-26,3148.699951,3240.100098,3141.399902,3146.699951,3146.699951,0
2018-11-27,3194.199951,3253.199951,3193.899902,3242.000000,3242.000000,0
2018-11-28,3203.199951,3282.899902,3203.199951,3252.399902,3252.399902,0
2018-11-29,3194.500000,3269.000000,3194.500000,3265.000000,3265.000000,0
2018-11-30,3212.199951,3236.600098,3196.100098,3236.000000,3236.000000,0
2018-12-03,3204.600098,3204.600098,3190.699951,3210.199951,3210.199951,0
2018-12-04,3184.399902,3194.300049,3145.000000,3197.000000,3197.000000,0
2018-12-05,3160.399902,3174.199951,3132.800049,3172.000000,3172.000000,0
2018-12-06,3134.000000,3189.500000,3116.000000,3168.699951,3168.699951,0
2018-12-07,3107.300049,3189.500000,3107.300049,3184.000000,3184.000000,0
2018-12-10,3134.500000,3182.300049,3101.899902,3145.000000,3145.000000,0
2018-12-11,3117.600098,3182.500000,3117.600098,3189.000000,3189.000000,0
2018-12-12,3165.000000,3184.500000,3142.199951,3184.000000,3184.000000,0
2018-12-13,3132.600098,3178.199951,3125.300049,3167.000000,3167.000000,0
2018-12-14,3130.600098,3197.500000,3130.600098,3178.000000,3178.000000,0
2018-12-17,3129.399902,3194.600098,3129.399902,3193.000000,3193.000000,0
2018-12-18,3152.000000,3195.600098,3136.399902,3188.100098,3188.100098,0
2018-12-19,3195.199951,3216.000000,3163.000000,3203.000000,3203.000000,0
2018-12-20,3168.199951,3242.199951,3168.199951,3217.000000,3217.000000,0
2018-12-21,3179.300049,3282.899902,3179.300049,3268.000000,3268.000000,0
2018-12-24,3231.800049,3288.000000,3231.800049,3292.000000,3292.000000,0
2018-12-25,3245.800049,3293.500000,3245.800049,3285.000000,3285.000000,0
2018-12-26,3248.000000,3295.100098,3248.000000,3293.500000,3293.500000,0
2018-12-27,3258.100098,3293.500000,3239.500000,3282.000000,3282.000000,0
2018-12-28,3224.899902,3280.000000,3224.899902,3273.000000,3273.000000,0
2018-12-31,3242.500000,3245.000000,3205.300049,3245.000000,3245.000000,0
2019-01-01,3196.000000,3245.000000,3196.000000,3246.000000,3246.000000,0
2019-01-02,3202.800049,3262.000000,3202.800049,3245.000000,3245.000000,0
2019-01-03,3230.399902,3246.000000,3194.399902,3235.000000,3235.000000,0
2019-01-04,3177.000000,3244.000000,3177.000000,3243.000000,3243.000000,0
2019-01-07,3201.399902,3201.399902,3149.399902,3191.000000,3191.000000,0
2019-01-08,3142.000000,3190.000000,3138.199951,3179.000000,3179.000000,0
2019-01-09,3140.500000,3162.000000,3108.600098,3160.300049,3160.300049,0
2019-01-10,3080.699951,3143.300049,3080.699951,3132.500000,3132.500000,0
2019-01-11,3097.399902,3160.899902,3094.000000,3135.000000,3135.000000,0
2019-01-14,3112.899902,3148.000000,3095.500000,3145.199951,3145.199951,0
2019-01-15,3093.800049,3141.600098,3093.800049,3137.000000,3137.000000,0
2019-01-16,3101.399902,3140.800049,3096.699951,3130.000000,3130.000000,0
2019-01-17,3091.899902,3145.399902,3073.100098,3115.000000,3115.000000,0
2019-01-18,3075.300049,3130.300049,3075.300049,3130.000000,3130.000000,0
2019-01-21,3096.399902,3128.800049,3081.600098,3121.000000,3121.000000,0
2019-01-22,3080.100098,3134.600098,3080.100098,3124.300049,3124.300049,0
2019-01-23,3081.000000,3148.100098,3081.000000,3134.600098,3134.600098,0
2019-01-24,3095.899902,3159.600098,3095.899902,3149.000000,3149.000000,0
2019-01-25,3117.600098,3169.500000,3117.600098,3169.000000,3169.000000,0
2019-01-28,3108.899902,3172.000000,3107.500000,3112.100098,3112.100098,0
2019-01-29,3102.800049,3159.500000,3102.800049,3155.000000,3155.000000,0
2019-01-30,3114.600098,3162.300049,3109.800049,3159.500000,3159.500000,0
2019-01-31,3096.100098,3162.300049,3096.100098,3161.000000,3161.000000,0
2019-02-01,3130.300049,3130.300049,3098.800049,3131.100098,3131.100098,0
2019-02-04,3066.699951,3092.199951,3066.699951,3087.000000,3087.000000,0
2019-02-05,3052.000000,3087.399902,3043.500000,3085.000000,3085.000000,0
2019-02-06,3047.800049,3111.399902,3047.800049,3048.000000,3048.000000,0
2019-02-07,3071.500000,3107.300049,3061.199951,3104.000000,3104.000000,0
2019-02-08,3058.600098,3115.199951,3058.600098,3115.000000,3115.000000,0
2019-02-11,3077.699951,3134.800049,3072.399902,3074.699951,3074.699951,0
2019-02-12,3082.500000,3138.500000,3082.500000,3136.000000,3136.000000,0
2019-02-13,3082.199951,3136.899902,3082.199951,3124.000000,3124.000000,0
2019-02-14,3100.100098,3159.800049,3097.399902,3135.000000,3135.000000,0
2019-02-15,3090.199951,3149.100098,3090.199951,3149.000000,3149.000000,0
2019-02-18,3098.399902,3129.699951,3090.000000,3131.000000,3131.000000,0
2019-02-19,3096.600098,3131.500000,3090.899902,3129.699951,3129.699951,0
2019-02-20,3071.500000,3115.899902,3071.500000,3114.000000,3114.000000,0
2019-02-21,3069.699951,3121.399902,3065.800049,3109.000000,3109.000000,0
2019-02-22,3115.699951,3122.399902,3079.899902,3122.000000,3122.000000,0
2019-02-25,3077.399902,3101.800049,3064.800049,3079.000000,3079.000000,0
2019-02-26,3065.399902,3103.100098,3061.300049,3097.600098,3097.600098,0
2019-02-27,3053.899902,3079.500000,3040.300049,3079.000000,3079.000000,0
2019-02-28,3045.000000,3078.399902,3026.500000,3069.000000,3069.000000,0
2019-03-01,3039.199951,3091.000000,3037.199951,3080.000000,3080.000000,0
2019-03-04,3041.600098,3094.000000,3041.600098,3094.000000,3094.000000,0
2019-03-05,3051.600098,3098.000000,3051.600098,3091.199951,3091.199951,0
2019-03-06,3060.199951,3103.699951,3054.899902,3095.000000,3095.000000,0
2019-03-07,3052.899902,3115.600098,3052.899902,3103.699951,3103.699951,0
2019-03-08,3093.899902,3163.100098,3093.899902,3115.600098,3115.600098,0
2019-03-11,3095.000000,3167.600098,3095.000000,3091.699951,3091.699951,0
2019-03-12,3125.100098,3177.199951,3125.100098,3177.000000,3177.000000,0
2019-03-13,3123.699951,3154.300049,3103.699951,3147.000000,3147.000000,0
2019-03-14,3097.199951,3147.800049,3097.199951,3144.000000,3144.000000,0
2019-03-15,3100.100098,3140.500000,3098.199951,3140.000000,3140.000000,0
2019-03-18,3097.199951,3120.000000,3097.199951,3120.000000,3120.000000,0
2019-03-19,3081.000000,3101.399902,3081.000000,3081.699951,3081.699951,0
2019-03-20,3058.100098,3096.300049,3052.199951,3096.000000,3096.000000,0
2019-03-21,3033.899902,3090.000000,3033.899902,3087.300049,3087.300049,0
2019-03-22,3050.000000,3128.500000,3044.300049,3086.000000,3086.000000,0
2019-03-25,3046.800049,3129.600098,3046.800049,3038.899902,3038.899902,0
2019-03-26,3085.199951,3144.899902,3085.199951,3126.000000,3126.000000,0
2019-03-27,3100.399902,3189.899902,3100.399902,3153.699951,3153.699951,0
2019-03-28,3120.100098,3189.899902,3120.100098,3194.500000,3194.500000,0
2019-03-29,3130.500000,3181.100098,3130.500000,3189.500000,3189.500000,0
2019-04-01,3132.800049,3173.500000,3132.800049,3183.500000,3183.500000,0
2019-04-02,3151.000000,3151.000000,3098.199951,3143.199951,3143.199951,0
2019-04-03,3097.199951,3144.100098,3097.199951,3139.399902,3139.399902,0
2019-04-04,3101.199951,3130.000000,3079.000000,3121.000000,3121.000000,0
2019-04-05,3080.600098,3129.000000,3080.600098,3130.899902,3130.899902,0
2019-04-08,3087.800049,3116.800049,3080.000000,3122.000000,3122.000000,0
2019-04-09,3076.600098,3113.300049,3070.500000,3113.000000,3113.000000,0
2019-04-10,3074.199951,3113.000000,3058.800049,3113.000000,3113.000000,0
2019-04-11,3058.600098,3104.500000,3052.800049,3093.000000,3093.000000,0
2019-04-12,3057.699951,3118.100098,3057.699951,3058.000000,3058.000000,0
2019-04-15,3079.000000,3129.500000,3071.000000,3074.600098,3074.600098,0
2019-04-16,3072.399902,3165.699951,3072.399902,3135.800049,3135.800049,0
2019-04-17,3161.000000,3161.000000,3119.899902,3160.000000,3160.000000,0
2019-04-18,3122.899902,3156.000000,3113.500000,3164.699951,3164.699951,0
2019-04-19,3118.800049,3156.000000,3118.800049,3153.000000,3153.000000,0
2019-04-22,3116.000000,3150.100098,3116.000000,3146.000000,3146.000000,0
2019-04-23,3112.300049,3180.699951,3112.300049,3148.300049,3148.300049,0
2019-04-24,3119.899902,3211.899902,3119.899902,3178.300049,3178.300049,0
2019-04-25,3151.500000,3235.800049,3151.500000,3214.300049,3214.300049,0
2019-04-26,3176.399902,3233.300049,3176.399902,3233.000000,3233.000000,0
2019-04-29,3185.600098,3251.100098,3183.899902,3181.899902,3181.899902,0
2019-04-30,3175.300049,3250.500000,3175.300049,3249.300049,3249.300049,0
2019-05-01,3206.500000,3250.000000,3206.500000,3234.600098,3234.600098,0
2019-05-02,3210.500000,3261.399902,3186.399902,3228.699951,3228.699951,0
2019-05-03,3195.100098,3256.000000,3195.100098,3262.000000,3262.000000,0
2019-05-06,3203.500000,3258.500000,3192.899902,3240.199951,3240.199951,0
2019-05-07,3192.100098,3287.500000,3192.100098,3251.500000,3251.500000,0
2019-05-08,3213.100098,3298.699951,3213.100098,3288.600098,3288.600098,0
2019-05-09,3258.300049,3308.000000,3249.199951,3291.000000,3291.000000,0
2019-05-10,3240.699951,3282.000000,3232.300049,3274.000000,3274.000000,0
2019-05-13,3231.399902,3293.300049,3229.199951,3278.800049,3278.800049,0
2019-05-14,3229.699951,3303.000000,3229.699951,3301.000000,3301.000000,0
2019-05-15,3267.699951,3291.800049,32.000000,3284.600098,3284.600098,0
2019-05-16,3243.199951,3306.000000,3239.699951,3286.300049,3286.300049,0
2019-05-17,3249.699951,3309.300049,3249.699951,3306.000000,3306.000000,0
2019-05-20,3255.600098,3347.000000,3255.600098,3320.000000,3320.000000,0
2019-05-21,3272.800049,3356.100098,3272.800049,3350.000000,3350.000000,0
2019-05-22,null,null,null,null,null,null
2019-05-23,3300.399902,3371.600098,3291.199951,3300.899902,3300.899902,0
2019-05-24,3277.000000,3375.600098,3277.000000,3375.000000,3375.000000,0
2019-05-27,3327.300049,3357.399902,3314.500000,3327.300049,3327.300049,0
2019-05-28,3314.100098,3363.699951,3314.100098,3357.399902,3357.399902,0
2019-05-29,3320.699951,3386.300049,3320.699951,3321.800049,3321.800049,0
2019-05-30,3337.800049,3356.399902,3307.300049,3350.000000,3350.000000,0
2019-05-31,3310.000000,3388.699951,3310.000000,3362.000000,3362.000000,0
2019-06-03,3312.199951,3376.000000,3312.199951,3304.600098,3304.600098,0
2019-06-04,3372.000000,3372.000000,3312.800049,3372.000000,3372.000000,0
2019-06-05,3372.000000,3372.000000,3248.300049,3372.000000,3372.000000,0
2019-06-06,3256.800049,3303.500000,3256.800049,3303.000000,3303.000000,0
2019-06-07,3249.699951,3288.500000,3246.199951,3286.000000,3286.000000,0
2019-06-10,3231.199951,3266.000000,3224.300049,3266.000000,3266.000000,0
2019-06-11,3221.600098,3260.000000,3214.100098,3249.899902,3249.899902,0
2019-06-12,3244.699951,3269.000000,3211.399902,3254.000000,3254.000000,0
2019-06-13,3219.199951,3267.000000,3219.199951,3265.000000,3265.000000,0
2019-06-14,3226.199951,3274.699951,3226.199951,3266.000000,3266.000000,0
2019-06-17,3238.000000,3286.600098,3228.699951,3231.800049,3231.800049,0
2019-06-18,3227.399902,3284.000000,3227.399902,3287.300049,3287.300049,0
2019-06-19,3242.699951,3254.000000,3211.300049,3253.000000,3253.000000,0
2019-06-20,3202.800049,3238.000000,3195.899902,3248.199951,3248.199951,0
2019-06-21,3198.699951,3199.000000,3150.100098,3188.000000,3188.000000,0
2019-06-24,3128.899902,3199.100098,3128.199951,3184.800049,3184.800049,0
2019-06-25,3157.399902,3188.300049,3148.800049,3197.300049,3197.300049,0
2019-06-26,3188.399902,3188.600098,3171.000000,3188.000000,3188.000000,0
2019-06-27,3144.199951,3195.800049,3142.500000,3183.000000,3183.000000,0
2019-06-28,3143.600098,3205.300049,3143.600098,3196.399902,3196.399902,0
2019-07-01,3160.100098,3211.000000,3160.100098,3211.000000,3211.000000,0
2019-07-02,3182.699951,3216.300049,3161.899902,3208.000000,3208.000000,0
2019-07-03,3164.300049,3211.000000,3164.300049,3164.300049,3164.300049,0
2019-07-04,3169.199951,3194.100098,3152.600098,3208.800049,3208.800049,0
2019-07-05,3152.300049,3218.699951,3152.300049,3194.000000,3194.000000,0
2019-07-08,3159.600098,3209.000000,3159.600098,3207.000000,3207.000000,0
2019-07-09,3167.600098,3215.000000,3167.600098,3207.199951,3207.199951,0
2019-07-10,3173.399902,3216.000000,3173.399902,3216.000000,3216.000000,0
2019-07-11,3161.699951,3207.199951,3160.399902,3204.000000,3204.000000,0
2019-07-12,3167.800049,3207.199951,3154.300049,3207.199951,3207.199951,0
2019-07-15,3150.800049,3190.199951,3148.800049,3207.199951,3207.199951,0
2019-07-16,3188.199951,3200.699951,3185.800049,3188.000000,3188.000000,0
2019-07-17,3149.399902,3199.000000,3149.399902,3198.000000,3198.000000,0
2019-07-18,3153.600098,3186.800049,3139.300049,3183.000000,3183.000000,0
2019-07-19,3126.199951,3175.000000,3126.199951,3172.000000,3172.000000,0
2019-07-22,3138.000000,3176.899902,3130.199951,3133.699951,3133.699951,0
2019-07-23,3134.899902,3187.000000,3133.399902,3172.100098,3172.100098,0
2019-07-24,3141.800049,3187.800049,3141.800049,3184.600098,3184.600098,0
2019-07-25,3148.300049,3208.300049,3148.300049,3198.000000,3198.000000,0
2019-07-26,3153.600098,3238.100098,3153.600098,3198.000000,3198.000000,0
2019-07-29,3173.000000,3252.300049,3173.000000,3237.000000,3237.000000,0
2019-07-30,3189.100098,3298.300049,3189.100098,3271.300049,3271.300049,0
2019-07-31,3236.500000,3299.000000,3236.500000,3296.000000,3296.000000,0
2019-08-01,3278.699951,3333.899902,3278.000000,3289.800049,3289.800049,0
2019-08-02,3222.500000,3367.600098,3222.500000,3338.000000,3338.000000,0
2019-08-05,3292.300049,3464.100098,3292.300049,3382.000000,3382.000000,0
2019-08-06,3318.800049,3453.399902,3318.800049,3453.000000,3453.000000,0
2019-08-07,3410.899902,3440.000000,3382.300049,3425.000000,3425.000000,0
2019-08-08,3377.300049,3445.000000,3377.300049,3445.000000,3445.000000,0
2019-08-09,3407.199951,3407.199951,3325.100098,3366.000000,3366.000000,0
2019-08-12,3323.399902,3446.500000,3323.399902,3393.000000,3393.000000,0
2019-08-13,3345.100098,3425.000000,3345.100098,3427.899902,3427.899902,0
2019-08-14,3394.399902,3446.000000,3366.800049,3393.500000,3393.500000,0
2019-08-15,3378.600098,3457.399902,3378.600098,3446.199951,3446.199951,0
2019-08-16,3427.000000,3468.800049,3425.699951,3437.199951,3437.199951,0
2019-08-19,3422.100098,3427.500000,3390.399902,3439.500000,3439.500000,0
2019-08-20,3398.000000,3444.199951,3391.100098,3427.000000,3427.000000,0
2019-08-21,3386.100098,3405.199951,3362.800049,3419.199951,3419.199951,0
2019-08-22,3366.600098,3384.399902,3366.600098,3377.100098,3377.100098,0
2019-08-23,3337.699951,3400.500000,3337.699951,3374.000000,3374.000000,0
2019-08-26,3319.000000,3426.899902,3319.000000,3290.000000,3290.000000,0
2019-08-27,3385.300049,3462.699951,3385.300049,3431.000000,3431.000000,0
2019-08-28,3394.500000,3477.300049,3394.500000,3458.800049,3458.800049,0
2019-08-29,3427.300049,3492.000000,3427.300049,3473.000000,3473.000000,0
2019-08-30,3436.699951,3436.699951,3393.600098,3436.000000,3436.000000,0
2019-09-02,3409.399902,3448.399902,3395.899902,3439.000000,3439.000000,0
2019-09-03,3397.800049,3444.500000,3397.800049,3448.000000,3448.000000,0
2019-09-04,3386.300049,3441.000000,3386.300049,3437.000000,3437.000000,0
2019-09-05,3392.100098,3401.000000,3351.000000,3399.899902,3399.899902,0
2019-09-06,3357.199951,3374.500000,3334.600098,3374.600098,3374.600098,0
2019-09-09,3335.699951,3370.300049,3309.300049,3302.100098,3302.100098,0
2019-09-10,3303.000000,3384.300049,3303.000000,3303.000000,3303.000000,0
2019-09-11,3323.199951,3372.399902,3323.199951,3360.800049,3360.800049,0
2019-09-12,3374.000000,3374.000000,3331.199951,3374.000000,3374.000000,0
2019-09-13,3321.300049,3374.000000,3319.500000,3353.399902,3353.399902,0
2019-09-16,3322.899902,3361.600098,3317.500000,3355.100098,3355.100098,0
2019-09-17,3329.399902,3381.100098,3329.399902,3362.000000,3362.000000,0
2019-09-18,3304.300049,3382.100098,3304.300049,3377.800049,3377.800049,0
2019-09-19,3344.199951,3375.300049,3327.800049,3372.000000,3372.000000,0
2019-09-20,3333.399902,3399.500000,3333.399902,3376.399902,3376.399902,0
2019-09-23,3346.699951,3436.000000,3346.699951,3403.699951,3403.699951,0
2019-09-24,3369.600098,3437.300049,3369.600098,3434.000000,3434.000000,0
2019-09-25,3386.300049,3454.000000,3386.300049,3433.000000,3433.000000,0
2019-09-26,3403.800049,3439.500000,3403.800049,3431.000000,3431.000000,0
2019-09-27,3443.800049,3464.199951,3443.000000,3443.000000,3443.000000,0
2019-09-30,3400.300049,3476.300049,3400.300049,3400.699951,3400.699951,0
2019-10-01,3421.000000,3493.000000,3420.699951,3421.000000,3421.000000,0
2019-10-02,3423.199951,3493.000000,3421.800049,3423.800049,3423.800049,0
2019-10-03,3438.399902,3448.199951,3423.000000,3438.500000,3438.500000,0
2019-10-04,3444.699951,3445.000000,3404.500000,3444.000000,3444.000000,0
2019-10-07,3404.699951,3439.000000,3387.500000,3405.699951,3405.699951,0
2019-10-08,3391.100098,3447.000000,3391.100098,3439.000000,3439.000000,0
2019-10-09,3413.899902,3448.000000,3406.600098,3448.000000,3448.000000,0
2019-10-10,3405.699951,3465.000000,3405.699951,3464.000000,3464.000000,0
2019-10-11,3426.199951,3465.000000,3413.399902,3465.000000,3465.000000,0
2019-10-14,3416.989990,3416.989990,3384.820068,3414.770020,3414.770020,0
2019-10-15,3385.669922,3435.000000,3384.879883,3384.820068,3384.820068,0
2019-10-16,3378.189941,3406.580078,3378.189941,3450.000000,3450.000000,0
2019-10-17,3392.270020,3456.000000,3392.270020,3456.000000,3456.000000,0
2019-10-18,3408.350098,3456.000000,3406.399902,3456.000000,3456.000000,0
2019-10-21,3398.810059,3436.000000,3381.290039,3424.000000,3424.000000,0
2019-10-22,3384.939941,3404.959961,343.000000,3447.000000,3447.000000,0
2019-10-23,3408.770020,3421.000000,3385.449951,3430.000000,3430.000000,0
2019-10-24,3378.379883,3378.379883,3346.739990,3389.000000,3389.000000,0
2019-10-25,3354.000000,3391.000000,3354.000000,3369.000000,3369.000000,0
2019-10-28,3370.239990,3381.000000,3350.030029,3394.000000,3394.000000,0
2019-10-29,3350.560059,3394.000000,3336.449951,3381.000000,3381.000000,0
2019-10-30,3328.850098,3331.500000,3328.850098,3373.000000,3373.000000,0
2019-10-31,3316.550049,3374.000000,3316.550049,3387.000000,3387.000000,0
2019-11-01,3344.510010,3344.510010,3335.189941,3374.000000,3374.000000,0
2019-11-04,3333.659912,3333.659912,3276.260010,3335.189941,3335.189941,0
2019-11-05,3286.879883,3320.000000,3277.860107,3320.000000,3320.000000,0
2019-11-06,3292.040039,3308.000000,3265.899902,3315.000000,3315.000000,0
2019-11-07,3270.060059,3322.000000,3270.060059,3308.000000,3308.000000,0
2019-11-08,3303.149902,3343.000000,3272.399902,3316.000000,3316.000000,0
2019-11-11,3276.810059,3316.000000,3273.909912,3336.000000,3336.000000,0
2019-11-12,3291.250000,3335.000000,3291.250000,3316.000000,3316.000000,0
2019-11-13,3295.969971,3448.000000,3295.969971,3335.000000,3335.000000,0
2019-11-14,3365.280029,3382.429932,3365.280029,3448.000000,3448.000000,0
2019-11-15,3372.000000,3450.000000,3372.000000,3450.000000,3450.000000,0
2019-11-18,3401.459961,3401.459961,3381.889893,3402.770020,3402.770020,0
2019-11-19,3379.320068,3433.000000,3379.320068,3447.000000,3447.000000,0
2019-11-20,3397.560059,3442.000000,3394.629883,3433.000000,3433.000000,0
2019-11-21,3389.060059,3442.000000,3389.060059,3442.000000,3442.000000,0
2019-11-22,3406.669922,3435.300049,3375.340088,3435.000000,3435.000000,0
2019-11-25,3424.000000,3427.270020,3422.189941,3424.000000,3424.000000,0
2019-11-26,3427.250000,3427.350098,3391.100098,3427.250000,3427.250000,0
2019-11-27,3473.750000,3521.080078,3473.750000,3473.750000,3473.750000,0
2019-11-28,3503.750000,3519.320068,3460.330078,3503.750000,3503.750000,0
2019-11-29,3510.860107,3545.199951,3459.040039,3510.860107,3510.860107,0
2019-12-02,3516.250000,3525.500000,3473.459961,3460.290039,3460.290039,0
2019-12-03,3502.250000,3520.649902,3463.550049,3502.250000,3502.250000,0
2019-12-04,3502.149902,3502.149902,3457.179932,3502.149902,3502.149902,0
2019-12-05,3468.750000,3468.770020,3454.020020,3468.750000,3468.750000,0
2019-12-06,3457.149902,3457.149902,3413.909912,3457.149902,3457.149902,0
2019-12-09,3422.750000,3428.050049,3379.250000,3422.750000,3422.750000,0
2019-12-10,3415.149902,3426.000000,3373.550049,3415.149902,3415.149902,0
2019-12-11,3404.750000,3405.639893,3362.189941,3404.750000,3404.750000,0
2019-12-12,3374.250000,3377.239990,3330.070068,3374.250000,3374.250000,0
2019-12-13,3371.250000,3382.189941,3327.409912,3371.250000,3371.250000,0
2019-12-16,3384.250000,3384.250000,3340.899902,3384.250000,3384.250000,0
2019-12-17,3352.350098,3354.090088,3340.879883,3352.350098,3352.350098,0
2019-12-18,3340.449951,3341.000000,3297.429932,3340.449951,3340.449951,0
2019-12-19,3323.760010,3328.000000,3281.600098,3323.760010,3323.760010,0
2019-12-20,3314.250000,3332.540039,3314.250000,3312.000000,3312.000000,0
2019-12-23,3330.750000,3330.760010,3308.530029,3315.000000,3315.000000,0
2019-12-24,3309.760010,3310.530029,3266.280029,3309.760010,3309.760010,0
2019-12-25,3296.250000,3298.229980,3296.250000,3296.250000,3296.250000,0
2019-12-26,3296.250000,3304.000000,3274.750000,3296.250000,3296.250000,0
2019-12-27,3287.500000,3296.250000,3244.219971,3287.500000,3287.500000,0
2019-12-30,3298.500000,3298.510010,3264.409912,3298.500000,3298.500000,0
2019-12-31,3283.010010,3283.010010,3279.750000,3283.010010,3283.010010,0
2020-01-01,3279.760010,3279.760010,3279.760010,3279.760010,3279.760010,0
2020-01-02,3279.760010,3281.080078,3241.709961,3279.760010,3279.760010,0
2020-01-03,3252.750000,3266.750000,3252.469971,3252.750000,3252.750000,0
2020-01-06,3252.250000,3253.560059,3245.520020,3256.899902,3256.899902,0
2020-01-07,3244.459961,3262.600098,3202.010010,3244.459961,3244.459961,0
2020-01-08,3274.250000,3274.270020,3260.000000,3274.250000,3274.250000,0
2020-01-09,3240.250000,3262.550049,3195.919922,3240.250000,3240.250000,0
2020-01-10,3255.149902,3282.159912,3250.229980,3255.149902,3255.149902,0
2020-01-13,3270.449951,3296.889893,3227.280029,3204.050049,3204.050049,0
2020-01-14,3269.000000,3286.379883,3256.020020,3269.000000,3269.000000,0
2020-01-15,3286.750000,3307.169922,3242.820068,3286.750000,3286.750000,0
2020-01-16,3298.399902,3324.780029,3291.520020,3298.399902,3298.399902,0
2020-01-17,3321.100098,3329.820068,3315.719971,3321.100098,3321.100098,0
2020-01-20,3330.760010,3330.760010,3285.620117,3330.760010,3330.760010,0
2020-01-21,3330.500000,3331.250000,3330.139893,3330.500000,3330.500000,0
2020-01-22,3354.350098,3354.350098,3310.800049,3354.350098,3354.350098,0
2020-01-23,3329.750000,3331.239990,3286.310059,3329.750000,3329.750000,0
2020-01-24,3359.570068,3379.020020,3316.639893,3359.570068,3359.570068,0
2020-01-27,3363.250000,3364.090088,3363.000000,3363.320068,3363.320068,0
2020-01-28,3398.250000,3399.149902,3355.629883,3398.250000,3398.250000,0
2020-01-29,3384.750000,3400.280029,3340.570068,3384.000000,3384.000000,0
2020-01-30,3385.919922,3414.250000,3342.709961,3385.800049,3385.800049,0
2020-01-31,3413.250000,3426.959961,3369.310059,3413.250000,3413.250000,0
2020-02-03,3418.270020,3418.500000,3393.750000,3418.320068,3418.320068,0
2020-02-04,3393.750000,3394.790039,3351.300049,3393.750000,3393.750000,0
2020-02-05,3360.350098,3363.800049,3340.560059,3392.629883,3392.629883,0
2020-02-06,3363.050049,3387.649902,3317.409912,3363.050049,3363.050049,0
2020-02-07,3378.699951,3417.300049,3334.659912,3378.699951,3378.699951,0
2020-02-10,3408.479980,3447.590088,3379.000000,3408.479980,3408.479980,0
2020-02-11,3454.750000,3454.800049,3422.090088,3454.750000,3454.750000,0
2020-02-12,3418.600098,3418.600098,3379.149902,3418.600098,3418.600098,0
2020-02-13,3386.250000,3394.969971,3342.439941,3386.250000,3386.250000,0
2020-02-14,3374.800049,3381.800049,3330.520020,3374.800049,3374.800049,0
2020-02-17,3389.250000,3394.889893,3388.879883,3388.000000,3388.000000,0
2020-02-18,3394.610107,3408.449951,3393.709961,3394.610107,3394.610107,0
2020-02-19,3402.149902,3408.750000,3357.129883,3287.000000,3287.000000,0
2020-02-20,3383.750000,3409.000000,3383.750000,3383.750000,3383.750000,0
2020-02-21,3402.649902,3409.000000,3394.149902,3402.649902,3402.649902,0
2020-02-24,3394.239990,3437.260010,3334.770020,3394.239990,3394.239990,0
2020-02-25,3428.459961,3437.699951,3385.290039,3428.459961,3428.459961,0
2020-02-26,3434.500000,3444.750000,3388.560059,3434.500000,3434.500000,0
2020-02-27,3456.250000,3518.489990,3412.219971,3456.250000,3456.250000,0
2020-02-28,3500.250000,3500.250000,3454.969971,3500.250000,3500.250000,0
2020-03-02,3498.560059,3544.879883,3479.780029,3498.560059,3498.560059,0
2020-03-03,3458.250000,3460.899902,3417.100098,3458.250000,3458.250000,0
2020-03-04,3460.250000,3482.560059,3418.790039,3460.250000,3460.250000,0
2020-03-05,3478.239990,3478.239990,3475.239990,3478.239990,3478.239990,0
2020-03-06,3540.250000,3592.649902,3499.969971,3540.250000,3540.250000,0
2020-03-09,3587.500000,3587.500000,3548.000000,3587.500000,3587.500000,0
2020-03-10,3803.250000,3832.239990,3751.199951,3803.250000,3803.250000,0
2020-03-11,3548.000000,3763.270020,3547.000000,3763.250000,3763.250000,0
2020-03-12,3890.500000,4039.000000,3723.870117,3743.350098,3743.350098,0
2020-03-13,4023.250000,4024.000000,3898.250000,4023.250000,4023.250000,0
2020-03-16,4021.260010,4153.870117,3982.959961,3975.239990,3975.239990,0
2020-03-17,4078.250000,4078.250000,4019.250000,4078.250000,4078.250000,0
2020-03-18,3996.750000,4153.000000,3952.110107,3996.750000,3996.750000,0
2020-03-19,4156.250000,4174.000000,4144.000000,4156.250000,4156.250000,0
2020-03-20,4087.250000,4089.489990,4032.260010,4087.000000,4087.000000,0
2020-03-23,4118.750000,4138.919922,4111.419922,4118.750000,4118.750000,0
2020-03-24,4174.750000,4174.759766,4174.490234,4174.750000,4174.750000,0
2020-03-25,4110.129883,4110.129883,4063.419922,4174.490234,4174.490234,0
2020-03-26,4064.260010,4065.219971,4025.669922,4064.260010,4064.260010,0
2020-03-27,3979.250000,4059.399902,3936.139893,3980.000000,3980.000000,0
2020-03-30,4023.250000,4087.250000,3900.500000,3893.479980,3893.479980,0
2020-03-31,4061.550049,4066.750000,4026.840088,4061.550049,4061.550049,0
2020-04-01,4057.250000,4057.350098,4057.219971,4057.250000,4057.250000,0
2020-04-02,4084.500000,4088.790039,4041.449951,4084.500000,4084.500000,0
2020-04-03,4038.260010,4038.260010,3993.110107,4038.260010,4038.260010,0
2020-04-06,4027.250000,4027.250000,3965.330078,4027.250000,4027.250000,0
2020-04-07,3979.250000,3980.760010,3882.679932,3979.250000,3979.250000,0
2020-04-08,3906.270020,3906.760010,3872.770020,3906.270020,3906.270020,0
2020-04-09,3897.250000,3897.250000,3847.540039,3897.250000,3897.250000,0
2020-04-10,3828.689941,3828.689941,3825.250000,3827.000000,3827.000000,0
2020-04-13,3825.250000,3879.250000,3818.399902,3825.250000,3825.250000,0
2020-04-14,3865.750000,3872.250000,3826.520020,3865.750000,3865.750000,0
2020-04-15,3847.260010,3929.830078,3842.000000,3847.260010,3847.260010,0
2020-04-16,3910.260010,3936.149902,3910.260010,3910.260010,3910.260010,0
2020-04-17,3972.760010,3992.000000,3930.800049,3972.760010,3972.760010,0
2020-04-20,3933.250000,3995.770020,3933.250000,3933.250000,3933.250000,0
2020-04-21,3974.850098,4052.409912,3931.760010,3974.850098,3974.850098,0
2020-04-22,4045.770020,4050.040039,4041.000000,4045.770020,4045.770020,0
2020-04-23,4029.250000,4032.250000,4006.030029,4026.000000,4026.000000,0
2020-04-24,4020.239990,4043.110107,4018.939941,4020.239990,4020.239990,0
2020-04-27,4039.750000,4040.219971,4039.000000,4039.750000,4039.750000,0
2020-04-28,4033.689941,4058.820068,4015.169922,4033.689941,4033.689941,0
2020-04-29,4033.209961,4036.209961,4028.000000,4033.209961,4033.209961,0
2020-04-30,3969.760010,3969.760010,3875.800049,3919.000000,3919.000000,0
2020-05-01,3952.750000,3955.500000,3952.000000,3952.750000,3952.750000,0
2020-05-04,3954.489990,3954.540039,3912.419922,3954.489990,3954.489990,0
2020-05-05,3986.909912,3990.000000,3986.810059,3986.909912,3986.909912,0
2020-05-06,3925.750000,3959.209961,3925.000000,3925.750000,3925.750000,0
2020-05-07,3961.520020,3963.000000,3914.760010,3961.520020,3961.520020,0
2020-05-08,3919.090088,3919.379883,3917.000000,3919.090088,3919.090088,0
2020-05-11,3894.750000,3894.750000,3890.600098,3894.750000,3894.750000,0
2020-05-12,3896.010010,3896.260010,3851.100098,3896.010010,3896.010010,0
2020-05-13,3881.580078,3900.000000,3839.870117,3883.000000,3883.000000,0
2020-05-14,3906.260010,3952.060059,3869.520020,3906.260010,3906.260010,0
2020-05-15,3940.260010,3950.000000,3922.429932,3940.260010,3940.260010,0
2020-05-18,3911.250000,3911.250000,3838.750000,3911.250000,3911.250000,0
2020-05-19,3851.250000,3852.639893,3808.679932,3851.250000,3851.250000,0
2020-05-20,3831.250000,3834.370117,3792.389893,3831.250000,3831.250000,0
2020-05-21,3815.389893,3815.389893,3769.280029,3815.389893,3815.389893,0
2020-05-22,3769.040039,3769.050049,3761.469971,3769.040039,3769.040039,0
2020-05-25,3773.280029,3776.709961,3729.850098,3773.280029,3773.280029,0
2020-05-26,3776.709961,3776.709961,3771.000000,3776.709961,3776.709961,0
2020-05-27,3729.750000,3750.250000,3729.000000,3729.750000,3729.750000,0
2020-05-28,3733.750000,3735.219971,3690.489990,3733.750000,3733.750000,0
2020-05-29,3698.260010,3711.399902,3653.399902,3698.260010,3698.260010,0
2020-06-01,3728.250000,3728.250000,3725.239990,3728.250000,3728.250000,0
2020-06-02,3725.239990,3725.239990,3661.000000,3710.000000,3710.000000,0
2020-06-03,3632.000000,3634.689941,3564.939941,3634.689941,3634.689941,0
2020-06-04,3605.250000,3606.250000,3562.929932,3605.250000,3605.250000,0
2020-06-05,3586.739990,3586.750000,3553.000000,3586.739990,3586.739990,0
2020-06-08,3571.449951,3596.000000,3528.250000,3571.449951,3571.449951,0
2020-06-09,3608.239990,3636.290039,3604.239990,3608.239990,3608.239990,0
2020-06-10,3655.750000,3683.239990,3652.239990,3655.750000,3655.750000,0
2020-06-11,3671.739990,3745.899902,3669.250000,3670.000000,3670.000000,0
2020-06-12,3771.250000,3774.760010,3749.020020,3768.000000,3768.000000,0
2020-06-15,3776.750000,3781.469971,3776.750000,3776.750000,3776.750000,0
2020-06-16,3780.250000,3780.250000,3723.879883,3773.000000,3773.000000,0
2020-06-17,3745.350098,3773.000000,3701.070068,3745.350098,3745.350098,0
2020-06-18,3746.040039,3762.729980,3744.750000,3746.040039,3746.040039,0
2020-06-19,3748.750000,3749.449951,3725.000000,3748.750000,3748.750000,0
2020-06-22,3746.250000,3747.739990,3733.000000,3746.250000,3746.250000,0
2020-06-23,3725.750000,3726.000000,3696.600098,3725.750000,3725.750000,0
2020-06-24,3699.750000,3727.550049,3699.750000,3699.750000,3699.750000,0
2020-06-25,3727.250000,3740.459961,3676.409912,3727.250000,3727.250000,0
2020-06-26,3730.250000,3730.250000,3686.209961,3730.250000,3730.250000,0
2020-06-29,3727.510010,3749.250000,3727.510010,3727.510010,3727.510010,0
2020-06-30,3743.750000,3774.000000,3732.330078,3743.750000,3743.750000,0
2020-07-01,3756.250000,3768.000000,3698.719971,3756.250000,3756.250000,0
2020-07-02,3713.750000,3713.750000,3671.300049,3713.750000,3713.750000,0
2020-07-03,3644.239990,3648.459961,3601.469971,3644.239990,3644.239990,0
2020-07-06,3648.300049,3648.300049,3605.689941,3648.300049,3648.300049,0
2020-07-07,3633.469971,3636.949951,3623.520020,3633.469971,3633.469971,0
2020-07-08,3624.350098,3631.780029,3616.919922,3624.350098,3624.350098,0
2020-07-09,3639.350098,3643.260010,3596.649902,3639.350098,3639.350098,0
2020-07-10,3621.699951,3621.699951,3577.409912,3621.699951,3621.699951,0
2020-07-13,3621.360107,3621.370117,3604.770020,3621.360107,3621.360107,0
2020-07-14,3620.729980,3642.389893,3618.110107,3615.739990,3615.739990,0
2020-07-15,3622.250000,3622.250000,3600.949951,3622.250000,3622.250000,0
2020-07-16,3622.100098,3627.750000,3619.350098,3622.100098,3622.100098,0
2020-07-17,3638.969971,3646.929932,3621.000000,3638.969971,3638.969971,0
2020-07-20,3651.350098,3651.520020,3649.350098,3651.350098,3651.350098,0
2020-07-21,3649.750000,3650.830078,3624.719971,3649.750000,3649.750000,0
2020-07-22,3613.250000,3631.360107,3613.239990,3613.250000,3613.250000,0
2020-07-23,3633.669922,3657.000000,3633.669922,3633.669922,3633.669922,0
2020-07-24,3666.949951,3692.649902,3624.219971,3666.949951,3666.949951,0
2020-07-27,3689.449951,3692.399902,3669.479980,3689.449951,3689.449951,0
2020-07-28,3673.750000,3732.770020,3632.560059,3673.750000,3673.750000,0
2020-07-29,3721.070068,3724.419922,3628.620117,3721.070068,3721.070068,0
2020-07-30,3704.149902,3704.149902,3662.780029,3704.149902,3704.149902,0
2020-07-31,3720.350098,3735.909912,3718.250000,3720.350098,3720.350098,0
2020-08-03,3731.580078,3768.360107,3730.949951,3731.580078,3731.580078,0
2020-08-04,3768.350098,3789.000000,3764.959961,3768.350098,3768.350098,0
2020-08-05,3780.250000,3783.989990,3773.620117,3780.250000,3780.250000,0
2020-08-06,3773.750000,3786.040039,3762.399902,3773.750000,3773.750000,0
2020-08-07,3740.750000,3747.969971,3739.840088,3740.750000,3740.750000,0
2020-08-10,3761.199951,3776.590088,3700.100098,3761.199951,3761.199951,0
2020-08-11,3770.320068,3775.899902,3742.129883,3770.320068,3770.320068,0
2020-08-12,3741.239990,3760.919922,3698.320068,3741.239990,3741.239990,0
2020-08-13,3754.250000,3774.050049,3715.080078,3754.250000,3754.250000,0
2020-08-14,3770.250000,3785.830078,3728.719971,3770.250000,3770.250000,0
2020-08-17,3787.879883,3791.250000,3747.439941,3787.879883,3787.879883,0
2020-08-18,3791.260010,3793.250000,3778.189941,3791.260010,3791.260010,0
2020-08-19,3781.750000,3785.030029,3740.679932,3781.750000,3781.750000,0
2020-08-20,3755.500000,3796.629883,3717.510010,3755.500000,3755.500000,0
2020-08-21,3802.250000,3832.479980,3763.479980,3802.250000,3802.250000,0
2020-08-24,3834.250000,3849.600098,3818.409912,3834.250000,3834.250000,0
2020-08-25,3854.750000,3870.250000,3850.159912,3854.750000,3854.750000,0
2020-08-26,3866.149902,3872.739990,3824.270020,3866.149902,3866.149902,0
2020-08-27,3833.800049,3837.350098,3800.689941,3833.800049,3833.800049,0
2020-08-28,3814.679932,3817.679932,3754.050049,3814.679932,3814.679932,0
2020-08-31,3743.750000,3749.260010,3731.110107,3743.750000,3743.750000,0
2020-09-01,3738.699951,3738.699951,3673.060059,3738.699951,3738.699951,0
2020-09-02,3674.100098,3685.260010,3642.520020,3674.100098,3674.100098,0
2020-09-03,3656.250000,3666.629883,3617.530029,3656.250000,3656.250000,0
2020-09-04,3668.100098,3713.729980,3647.330078,3668.100098,3668.100098,0
2020-09-07,3713.260010,3713.260010,3672.770020,3713.260010,3713.260010,0
2020-09-08,3713.250000,3763.899902,3712.870117,3713.250000,3713.250000,0
2020-09-09,3737.260010,3737.260010,3709.679932,3737.260010,3737.260010,0
2020-09-10,3712.159912,3714.159912,3673.760010,3712.159912,3712.159912,0
2020-09-11,3708.250000,3723.770020,3687.530029,3708.250000,3708.250000,0