Report the descriptive statistics of the adjusted prices of the company, including Mean, SE, Median, Skewness, Kurtosis, Min, Max, Count, etc.

Draw Line Chart (Time Series) and Histogram of you data.

Date	Open	High	Low	Close	Adj Close	Volume
2015-03-30	37.63	38	37.62	37.84	27.53115	56700
2015-03-31	37.04	37.33	37.02	37.31	27.14554	8300
2015-04-01	38.71	39.03	38.71	39	28.37512	30900
2015-04-02	40.71	40.99	40.71	40.88	29.74295	13700
2015-04-06	40.98	41.55	40.98	41.47	30.17221	25600
2015-04-07	41.48	41.8	41.48	41.76	30.38321	53700
2015-04-08	46.69	47.38	46.29	47.25	34.37755	117300
2015-04-09	53.5	54.4	50.9	54.3	39.5069	400700
2015-04-10	53.08	53.42	52.38	53.04	38.59017	86300
2015-04-13	53.18	53.73	52.89	52.95	38.52469	50700
2015-04-14	50.24	50.57	49.7	50.2	36.52388	64500
2015-04-15	48.34	49.11	48.34	48.55	35.32339	60900
2015-04-16	51.62	52.18	51.58	52.06	37.87715	28200
2015-04-17	50.48	50.81	50.39	50.44	36.69849	54800
2015-04-20	49.96	50.74	49.91	50.68	36.87311	38400
2015-04-21	50.84	51.06	50.72	50.91	37.04046	26000
2015-04-22	52.33	52.57	52.09	52.42	38.13908	22300
2015-04-23	52.39	52.85	52.24	52.82	38.4301	27400
2015-04-24	57.57	57.57	56.54	57.5	41.83512	88400
2015-04-27	67.67	67.8	63.5	65.21	47.44466	148500
2015-04-28	63.5	63.71	63.18	63.71	46.35331	42200
2015-04-29	63.77	64.12	63.29	63.85	46.45517	46600
2015-04-30	60.49	60.61	60.25	60.43	43.96689	20100
2015-05-01	60.28	60.58	60.28	60.58	44.07602	18100
2015-05-04	57.98	58.14	57.75	57.95	42.16252	42200
2015-05-05	54.35	55.2	54.13	55.04	40.0453	76600
2015-05-06	51.79	52	51.04	51.11	37.18596	36800
2015-05-07	48.1	48.61	47.97	48.49	35.27974	35900
2015-05-08	50.58	51.76	50.39	51.5	37.46972	68500
2015-05-11	51.4	51.42	50.73	50.82	36.97497	33000
2015-05-12	49.77	50	49.52	49.94	36.33471	11300
2015-05-13	50.06	50.31	49.79	49.86	36.27651	10700
2015-05-14	52.26	52.49	52.18	52.32	38.06632	15100
2015-05-15	52.16	52.44	52.02	52.38	38.10997	31600
2015-05-18	51.91	52.49	50.76	51	37.10593	135300
2015-05-19	51.83	52.25	51.82	52.19	37.97174	32700
2015-05-20	51	51.09	50.66	50.96	37.07683	31600
2015-05-21	50.65	50.84	50.56	50.84	36.98952	24600
2015-05-22	52.67	52.88	52.42	52.85	38.45193	25600
2015-05-26	53.38	53.44	52.95	53.08	38.61927	14700
2015-05-27	53.36	53.78	53.3	53.71	39.07764	15900
2015-05-28	50.1	50.36	50.02	50.21	36.53115	26100
2015-05-29	49.64	49.64	49.01	49.09	35.71627	29300
2015-06-01	50.49	50.79	50.35	50.73	36.90949	29900
2015-06-02	49.24	49.48	49.17	49.29	35.86179	25700
2015-06-03	49.29	49.53	49.25	49.47	35.99275	14400
2015-06-04	49.83	49.87	49.62	49.63	36.10917	18100
2015-06-05	49.03	49.37	48.92	49.31	35.87634	17800
2015-06-08	49.87	50.01	49.72	49.78	36.2183	16900
2015-06-09	47.78	48.06	47.54	48.04	34.95233	28800
2015-06-10	47.88	48.5	47.7	48.4	35.21426	33400
2015-06-11	48.89	49.08	48.79	49.01	35.65807	12300
2015-06-12	50.18	50.26	50.1	50.18	36.50933	15400
2015-06-15	50.34	50.44	50.17	50.37	36.64756	13100
2015-06-16	47.96	48.17	47.87	48.12	35.01054	21500
2015-06-17	52.03	52.39	51.88	52.25	38.01539	25700
2015-06-18	56.75	57.27	56.75	57.22	41.6314	48900
2015-06-19	54.29	54.3	53.76	54.01	39.29591	48200
2015-06-22	55.87	56.08	55.6	55.81	40.60553	31300
2015-06-23	54.59	54.59	54.28	54.52	39.66697	31200
2015-06-24	56.54	56.73	56.12	56.37	41.01297	30600
2015-06-25	56.59	56.59	56.17	56.39	41.02752	25300
2015-06-26	55.2	55.43	54.74	55.03	40.03803	29800
2015-06-29	52.38	52.84	51.31	51.68	37.60068	46200
2015-06-30	52	54.06	52	53.83	39.16494	37000
2015-07-01	53.54	53.79	53.29	53.54	38.95395	35600
2015-07-02	53.43	53.43	51.6	51.67	37.5934	34500
2015-07-06	45.48	45.49	43.97	44.17	32.13664	51800
2015-07-07	38.78	39.92	37.75	39.01	28.3824	120400
2015-07-08	33.21	34.13	32.12	33.09	24.0752	302600
2015-07-09	39.3	40.9	38.45	40.09	29.16817	249700
2015-07-10	44.21	44.93	43.6	44.27	32.2094	199600
2015-07-13	45.55	46.02	45.35	45.66	33.22072	108200
2015-07-14	43.92	43.94	43.65	43.84	31.89655	29400
2015-07-15	44.23	44.46	43.75	43.84	31.89655	56000
2015-07-16	43.25	43.62	43.12	43.54	31.67828	54600
2015-07-17	44.4	44.88	44.4	44.66	32.49316	50600
2015-07-20	45.68	45.95	45.41	45.82	33.33713	38400
2015-07-21	45.82	45.98	45.42	45.5	33.10431	33600
2015-07-22	45.84	46.18	45.75	45.83	33.34441	21200
2015-07-23	45.99	46.1	45.07	45.14	32.84238	53800
2015-07-24	44.94	44.94	43.7	43.9	31.94021	34200
2015-07-27	40.06	40.88	39.68	40.3	29.32096	87400
2015-07-28	41.35	41.68	41.07	41.63	30.28863	32600
2015-07-29	42.3	43.09	42.3	42.93	31.23446	39300
2015-07-30	41.35	41.38	40.85	41.37	30.09946	28900
2015-07-31	40.91	41	40.34	40.44	29.42282	17500
2015-08-03	38.73	38.93	38.43	38.61	28.09137	13300
2015-08-04	38.67	38.79	38.53	38.55	28.04772	18400
2015-08-05	40.36	40.53	40.02	40.03	29.12452	16000
2015-08-06	39.79	39.9	39.42	39.8	28.95717	17700
2015-08-07	40.04	40.1	39.82	39.82	28.97173	13100
2015-08-10	43.23	44.5	43.23	43.85	31.90382	37700
2015-08-11	43.19	43.32	42.62	43.26	31.47456	39500
2015-08-12	40.17	40.26	39.79	40.2	29.24821	14500
2015-08-13	40.43	40.62	40.3	40.47	29.44465	16200
2015-08-14	43.4	43.83	43.4	43.6	31.72194	36100
2015-08-17	42.94	43	42.68	42.91	31.21991	35200
2015-08-18	40.76	40.95	40.68	40.81	29.69202	13800
2015-08-19	40.2	40.24	39.48	39.81	28.96445	19600
2015-08-20	37.61	37.62	36.99	37.06	26.96365	33700
2015-08-21	35.89	35.94	34.84	35.14	25.56671	50200
2015-08-24	29.85	31.72	29.84	30.66	22.30721	56300
2015-08-25	32.76	33.58	32.46	32.46	23.61683	80400
2015-08-26	32.2	32.52	31.3	32.52	23.66049	43600
2015-08-27	35.24	36.24	35.18	35.9	26.11967	39600
2015-08-28	37.78	38.17	37.28	37.91	27.58208	50300
2015-08-31	36.12	36.49	35.81	36.19	26.33066	55300
2015-09-01	36.15	36.29	35.41	35.5	25.82864	41500
2015-09-02	36.25	36.8	35.81	36.61	26.63624	36900
2015-09-03	36.74	37.37	36.49	36.77	26.75265	49400
2015-09-04	36.87	37.04	36.37	36.68	26.68717	29000
2015-09-08	39.3	39.5	39.06	39.49	28.73163	21700
2015-09-09	40.25	40.27	39.04	39.05	28.4115	13800
2015-09-10	38.73	39.27	38.68	39.08	28.43333	11000
2015-09-11	38.65	39.08	38.46	39	28.37512	21500
2015-09-14	38.6	38.91	38.3	38.85	28.26599	16300
2015-09-15	38.66	39.24	38.55	39.18	28.50609	9500
2015-09-16	39.97	40.68	39.93	40.58	29.52468	14900
2015-09-17	40.31	41.34	40.31	40.75	29.64837	39500
2015-09-18	40.94	41.33	40.63	40.89	29.75023	32700
2015-09-21	39.31	39.68	39.31	39.53	28.76073	35700
2015-09-22	38.83	38.96	38.48	38.9	28.30237	8900
2015-09-23	38.19	38.34	37.86	37.96	27.61845	10400
2015-09-24	38.5	39.11	38.32	39.06	28.41878	39900
2015-09-25	38.27	38.3	37.37	37.37	27.18919	44500
2015-09-28	37.04	37.08	36.37	36.66	26.67262	17000
2015-09-29	36.53	37.11	36.53	36.82	26.78903	10400
2015-09-30	38.3	38.72	38.01	38.72	28.1714	17700
2015-10-01	38.79	38.99	38.59	38.77	28.20778	26000
2015-10-02	39.9	41.43	39.83	41.35	30.0849	30900
2015-10-05	40.63	41.12	40.5	40.98	29.8157	19600
2015-10-06	40.59	40.86	40.58	40.74	29.64109	14800
2015-10-07	42.77	43.24	42.47	42.86	31.18353	11000
2015-10-08	41.63	42.64	41.47	42.51	30.92888	23500
2015-10-09	41.16	41.27	40.99	41.21	29.98304	14800
2015-10-12	41.92	41.92	41.64	41.8	30.41231	13300
2015-10-13	40.98	41.23	40.59	40.59	29.53195	17500
2015-10-14	40.81	41.03	40.65	40.65	29.57561	9700
2015-10-15	41.48	42.13	41.32	42.13	30.65241	25300
2015-10-16	41.83	42.27	41.78	42.23	30.72516	5200
2015-10-19	42.21	42.37	42.07	42.25	30.73972	10100
2015-10-20	41.5	41.56	41.26	41.48	30.17949	9100
2015-10-21	40.56	40.69	40.36	40.36	29.36461	11600
2015-10-22	40.66	41.14	40.65	41.14	29.93211	13400
2015-10-23	44.59	44.96	44.51	44.96	32.71142	16300
2015-10-26	43.76	43.77	43.52	43.6	31.72194	5700
2015-10-27	42.27	42.27	42.01	42.25	30.73972	7600
2015-10-28	42.21	42.51	41.63	42.05	30.5942	11500
2015-10-29	42.18	42.19	42.02	42.16	30.67423	8800
2015-10-30	42.04	42.06	41.82	41.91	30.49234	5400
2015-11-02	42.55	43.03	42.55	43.03	31.30722	12200
2015-11-03	43.06	43.57	43.06	43.51	31.65645	8900
2015-11-04	43.88	43.98	43.24	43.3	31.50366	13700
2015-11-05	42.57	42.66	42.1	42.49	30.91433	7900
2015-11-06	42.15	42.6	42.02	42.6	30.99436	3200
2015-11-09	42.26	42.38	41.71	41.78	30.39776	16100
2015-11-10	41.5	41.58	41.32	41.55	30.23042	5500
2015-11-11	41.47	41.52	41.17	41.34	30.07763	13200
2015-11-12	40.74	40.8	40.36	40.52	29.48103	3000
2015-11-13	40.15	40.15	39.7	39.82	28.97173	11800
2015-11-16	39.82	40.49	39.8	40.37	29.37189	8500
2015-11-17	39.09	39.13	38.83	39	28.37512	15900
2015-11-18	39.18	39.81	39.18	39.77	28.93535	15100
2015-11-19	39.95	40.33	39.95	39.99	29.09542	9100
2015-11-20	40.18	40.35	40.07	40.1	29.17545	4500
2015-11-23	39.56	39.61	39.27	39.43	28.68798	6700
2015-11-24	38.84	39.36	38.79	39.32	28.60795	5400
2015-11-25	39.26	39.42	39.17	39.42	28.6807	3200
2015-11-27	36.09	36.2	35.88	36.14	26.29428	7600
2015-11-30	36.02	36.43	36.02	36.43	26.50528	10900
2015-12-01	37.33	37.64	37.26	37.57	27.3347	11100
2015-12-02	37.91	38.05	37.53	37.68	27.41473	7600
2015-12-03	38.09	38.17	37.63	37.66	27.40018	5800
2015-12-04	37.21	37.65	37.19	37.64	27.38563	6400
2015-12-07	36.87	36.87	36.28	36.47	26.53438	17900
2015-12-08	35.46	35.64	35.21	35.62	25.91595	13700
2015-12-09	35.7	36	35.51	35.68	25.9596	4400
2015-12-10	34.74	34.74	34.37	34.5	25.10107	10400
2015-12-11	34.74	35.08	34.67	34.8	25.31934	26800
2015-12-14	35.02	35.21	34.52	34.98	25.4503	7500
2015-12-15	35.03	35.35	34.96	35.15	25.57399	14800
2015-12-16	39.46	39.56	38.99	39.55	28.77528	15400
2015-12-17	39.51	39.51	38.95	39.1	28.44788	7200
2015-12-18	39.59	40.47	39.51	40.3	29.32096	26600
2015-12-21	39.91	40.09	39.53	39.87	29.00811	29600
2015-12-22	40.04	40.6	40.04	40.49	29.4592	5900
2015-12-23	40.56	40.95	40.56	40.85	29.72112	5200
2015-12-24	40.01	40.86	40.01	40.2	29.24821	78100
2015-12-28	39.4	39.58	39.33	39.56	28.78256	6000
2015-12-29	39.48	39.52	39.19	39.42	28.6807	9700
2015-12-30	39.16	39.26	38.93	39.09	28.44061	4200
2015-12-31	39.75	39.86	39.48	39.59	28.80439	4400
2016-01-04	37.1	37.4	36.86	37.01	26.92726	30600
2016-01-05	39.96	40.23	39.83	39.93	29.05176	11400
2016-01-06	39.9	40.2	39.69	39.76	28.92807	14600
2016-01-07	39.14	39.93	38.8	38.8	28.22961	26000
2016-01-08	40.8	41	40.26	40.27	29.29914	12200
2016-01-11	40.76	40.76	39.96	40.42	29.40826	13500
2016-01-12	40.35	40.47	39.91	40.2	29.24821	10700
2016-01-13	40.19	40.39	39.2	39.33	28.61522	10900
2016-01-14	38.46	38.99	38.01	38.99	28.36785	7900
2016-01-15	35.81	36	35.5	35.86	26.09056	19200
2016-01-19	38.14	38.35	37.76	37.85	27.53842	10400
2016-01-20	39.48	39.95	38.84	39.82	28.97173	32400
2016-01-21	38.69	39.38	38.58	39.1	28.44788	7900
2016-01-22	39.45	39.59	39.21	39.39	28.65887	8100
2016-01-25	39.56	39.56	38.9	38.95	28.33875	3200
2016-01-26	39.27	39.9	39.21	39.73	28.90624	8100
2016-01-27	38.75	39.06	38.4	38.41	27.94586	6200
2016-01-28	39.98	40	39.37	39.57	28.78983	11400
2016-01-29	39.77	40.28	39.76	40.14	29.20455	7200
2016-02-01	39.76	40.01	39.64	39.88	29.01538	5200
2016-02-02	39.24	39.24	38.64	38.65	28.12048	8500
2016-02-03	38.9	39.34	38.36	39.19	28.51336	7000
2016-02-04	39.77	39.8	39.29	39.39	28.65887	7800
2016-02-05	40.53	40.53	39.94	39.96	29.07359	6700
2016-02-08	39.57	39.73	39.14	39.31	28.60067	6900
2016-02-09	38.85	39.53	38.84	39.22	28.53519	6300
2016-02-10	39.49	39.81	39.38	39.47	28.71708	5700
2016-02-11	38.52	38.65	38.28	38.54	28.04044	11700
2016-02-12	37.67	38.16	37.59	38.14	27.74941	12100
2016-02-16	39.8	40.17	39.74	40.08	29.1609	8000
2016-02-17	40.03	40.52	39.91	40.48	29.45192	8000
2016-02-18	41.99	41.99	41.45	41.62	30.28135	6400
2016-02-19	40.97	41.09	40.88	41.05	29.86663	5500
2016-02-22	42.96	43.46	42.89	43.41	31.58369	10000
2016-02-23	42.85	42.91	42.5	42.67	31.04529	4900
2016-02-24	43.1	43.61	42.83	43.61	31.7292	11600
2016-02-25	41.79	42.05	41.63	42.05	30.5942	4100
2016-02-26	42.63	42.81	42.24	42.39	30.84157	3400
2016-02-29	42.55	42.97	42.55	42.81	31.14716	7000
2016-03-01	45.02	45.69	45.02	45.6	33.17706	16400
2016-03-02	46.46	47.18	46.42	47.14	34.29752	17600
2016-03-03	46.24	46.65	46.04	46.61	33.91191	4800
2016-03-04	46.61	47.35	46.61	47.3	34.41393	6900
2016-03-07	45.38	45.9	45.27	45.74	33.27893	12500
2016-03-08	46.72	46.73	46.53	46.56	33.87553	5000
2016-03-09	45.02	45.16	44.8	44.92	32.68232	8500
2016-03-10	45.51	45.51	44.84	45.06	32.78418	5200
2016-03-11	46.72	47.24	46.72	47.21	34.34845	8200
2016-03-14	46.83	46.92	46.65	46.87	34.10107	1900
2016-03-15	47.86	47.98	47.75	47.98	34.90868	6300
2016-03-16	46.05	46.95	45.9	46.95	34.15928	11800
2016-03-17	47.02	48.18	47.02	48.18	35.05419	6900
2016-03-18	47.9	48.32	47.9	48	34.92323	3500
2016-03-21	48.54	48.73	48.43	48.73	35.45435	4600
2016-03-22	48.63	48.97	48.54	48.78	35.49073	4700
2016-03-23	50.42	50.43	49.76	49.91	36.31288	14800
2016-03-24	47.06	47.32	46.84	47.32	34.42848	8300
2016-03-28	48.35	48.35	47.35	47.72	34.71951	8500
2016-03-29	48.45	49.37	48.43	49.11	35.73083	13900
2016-03-30	49.47	50.35	49.47	50.27	36.57481	8200
2016-03-31	50.35	50.63	50.29	50.42	36.68394	3300
2016-04-01	49.5	50.38	49.46	50.26	36.56753	5100
2016-04-04	50.27	50.46	49.8	49.83	36.25468	6700
2016-04-05	49.67	49.67	49.14	49.4	35.94183	5200
2016-04-06	51.37	51.9	51.31	51.9	37.76075	10000
2016-04-07	51.11	51.32	50.34	50.65	36.85128	29900
2016-04-08	50.37	50.37	49.83	49.84	36.26195	5300
2016-04-11	49.54	49.54	49.08	49.08	35.709	5500
2016-04-12	49.76	50.49	49.55	50.06	36.42202	88600
2016-04-13	49.8	49.8	49.11	49.5	36.01458	31800
2016-04-14	48.57	48.64	48.36	48.46	35.25791	6500
2016-04-15	48.07	48.08	47.3	47.3	34.41393	30200
2016-04-18	47.3	47.83	46.94	47.53	34.58127	55400
2016-04-19	49.35	49.88	49.28	49.76	36.20375	25000
2016-04-20	49.92	50.35	49.91	50.26	36.56753	3200
2016-04-21	49.88	49.88	49.32	49.35	35.90544	77200
2016-04-22	48.51	48.75	48.13	48.22	35.08329	61400
2016-04-25	48.16	48.31	48.05	48.19	35.06146	9500
2016-04-26	49.59	49.83	49.52	49.75	36.19647	12400
2016-04-27	48.76	49.32	48.59	49.17	35.77448	16000
2016-04-28	49.08	49.41	48.8	48.85	35.54166	11700
2016-04-29	49.12	49.13	48.5	48.7	35.43253	5600
2016-05-02	48.86	48.9	48.57	48.88	35.56349	4400
2016-05-03	48.81	48.83	48.37	48.4	35.21426	6800
2016-05-04	48.58	48.64	48.09	48.16	35.03964	8700
2016-05-05	48.32	48.32	47.71	47.96	34.89412	7400
2016-05-06	45.69	45.95	45.65	45.77	33.30076	5600
2016-05-09	45.98	46.01	45.53	45.53	33.12613	5300
2016-05-10	45.82	46.29	45.59	46.29	33.67909	5900
2016-05-11	46.96	47.21	46.75	46.81	34.05742	5400
2016-05-12	46.64	46.69	46.08	46.08	33.5263	3700
2016-05-13	45.25	45.27	44.72	45.1	32.81328	4100
2016-05-16	45.16	45.45	45.16	45.17	32.86421	6300
2016-05-17	46.27	46.42	45.97	46.09	33.53357	4300
2016-05-18	46.48	46.77	46.12	46.21	33.62088	7600
2016-05-19	47.24	47.3	46.98	47.28	34.39938	8000
2016-05-20	47.71	47.73	47.42	47.59	34.62493	4000
2016-05-23	47.54	47.77	47.46	47.48	34.5449	7100
2016-05-24	48.18	48.81	48.17	48.6	35.35976	10200
2016-05-25	48.67	49.04	48.67	48.93	35.59987	5700
2016-05-26	48.31	48.34	48.03	48.09	34.98871	2800
2016-05-27	47.96	48	47.69	47.72	34.71951	2300
2016-05-31	48.63	49.19	48.55	49.18	35.78176	7200
2016-06-01	48.9	49.14	48.9	48.95	35.61442	5000
2016-06-02	49.06	49.34	49.06	49.34	35.89817	3200
2016-06-03	49.32	49.75	49.32	49.69	36.15282	4100
2016-06-06	49.44	50	49.44	49.94	36.33471	4700
2016-06-07	49.54	49.63	49.35	49.6	36.08733	5200
2016-06-08	49.33	49.53	49.25	49.53	36.03641	4100
2016-06-09	49.02	49.21	48.98	49.07	35.70173	1400
2016-06-10	48.23	48.23	47.9	47.98	34.90868	4400
2016-06-13	47.38	47.63	47.26	47.3	34.41393	4500
2016-06-14	46.82	46.93	46.5	46.78	34.0356	7400
2016-06-15	46.81	46.97	46.62	46.62	33.91919	5000
2016-06-16	45.21	45.81	45.02	45.45	33.06793	9400
2016-06-17	45.11	45.23	44.74	44.78	32.58046	51000
2016-06-20	45.45	45.67	45.22	45.22	32.90059	11800
2016-06-21	45.68	45.68	45.4	45.68	33.23528	5800
2016-06-22	45.43	45.71	45.27	45.27	32.93697	8200
2016-06-23	44.34	45.01	44.31	44.94	33.83208	8700
2016-06-24	43.01	43.61	42.83	43.01	32.37913	3500
2016-06-27	42.93	42.94	42.64	42.87	32.27373	4400
2016-06-28	44.69	44.82	44.41	44.64	33.60624	3900
2016-06-29	45.2	45.45	45.2	45.31	34.11063	2800
2016-06-30	45.46	45.87	45.46	45.87	34.53221	5000
2016-07-01	45.96	46.19	45.96	46.02	34.64514	3100
2016-07-05	45.5	45.65	45.31	45.37	34.1558	2500
2016-07-06	45.11	45.95	44.95	45.61	34.33648	8700
2016-07-07	47.18	47.36	46.93	47.01	35.39043	6600
2016-07-08	47.55	47.97	47.48	47.75	35.94753	5300
2016-07-11	48.08	48.39	48.08	48.28	36.34653	6700
2016-07-12	48.58	49	48.58	49	36.88857	9000
2016-07-13	48.81	48.98	48.67	48.97	36.86598	4100
2016-07-14	49	49.11	48.97	49.04	36.91867	3700
2016-07-15	49.23	49.23	48.99	49.23	37.06172	2600
2016-07-18	48.88	49.02	48.53	48.99	36.88104	4000
2016-07-19	48.1	48.1	47.83	47.98	36.12068	2200
2016-07-20	49.47	49.58	48.65	49.56	37.31015	6400
2016-07-21	48.61	48.84	48.51	48.62	36.60249	3600
2016-07-22	48.91	49.27	48.91	49.19	37.0316	4000
2016-07-25	49.44	49.5	49.23	49.23	37.06172	2600
2016-07-26	49.82	50.01	49.75	49.89	37.55858	7600
2016-07-27	49.14	49.72	48.8	49.05	36.92621	16600
2016-07-28	48.75	48.75	48	48.39	36.42934	13000
2016-07-29	48.67	49.1	48.65	49.05	36.92621	7500
2016-08-01	48.93	48.96	48.5	48.55	36.54979	9500
2016-08-02	48.75	48.86	48.26	48.47	36.48957	3100
2016-08-03	50.04	50.61	50.04	50.61	38.10062	8600
2016-08-04	50.89	50.98	50.77	50.93	38.34152	2300
2016-08-05	50.09	50.47	50.09	50.46	37.98769	4900
2016-08-08	50.53	50.57	50.37	50.38	37.92747	3900
2016-08-09	51.03	51.06	50.8	51.06	38.43939	4500
2016-08-10	50.99	50.99	50.57	50.69	38.16084	3900
2016-08-11	52.59	53.48	51.78	53.05	39.93752	17100
2016-08-12	52.66	53.09	52.58	53.09	39.96763	4000
2016-08-15	52.55	53.69	52.55	53.69	40.41932	35800
2016-08-16	52.64	52.64	52.17	52.41	39.45571	7100
2016-08-17	52.86	53.05	52.49	53	39.89987	8300
2016-08-18	52.66	53.01	52.66	52.94	39.85471	2200
2016-08-19	51.34	51.75	51.23	51.71	38.92872	4600
2016-08-22	50.38	50.81	50.38	50.69	38.16084	4100
2016-08-23	50.64	50.73	50.01	50.25	37.8296	15100
2016-08-24	50.33	50.33	49.86	49.98	37.62634	14800
2016-08-25	50.1	50.21	49.99	50.04	37.67151	30400
2016-08-26	50.33	50.73	49.95	49.97	37.61881	6100
2016-08-29	50.34	50.77	50.34	50.76	38.21354	3900
2016-08-30	50.67	50.67	50.51	50.59	38.08556	3300
2016-08-31	51.25	51.43	50.88	51.13	38.49209	7400
2016-09-01	50.11	50.32	49.86	50.12	37.73173	7800
2016-09-02	50.64	50.83	50.61	50.82	38.25871	1700
2016-09-06	51.41	51.71	51.28	51.55	38.80827	6500
2016-09-07	52.59	52.83	52	52.75	39.71167	22200
2016-09-08	52.33	52.78	52.31	52.7	39.67402	21200
2016-09-09	52.5	52.5	51.61	51.81	39.00401	7000
2016-09-12	50.69	51.49	50.61	51.39	38.68782	6200
2016-09-13	50.1	50.1	49.45	49.68	37.40048	6900
2016-09-14	49.88	49.88	49.7	49.76	37.46071	2700
2016-09-15	50.41	50.72	50.28	50.67	38.14578	4100
2016-09-16	50.49	50.53	50.24	50.4	37.94252	4600
2016-09-19	49.35	50.48	49.35	50.39	37.93499	78300
2016-09-20	50.79	51.12	50.79	50.87	38.29635	7500
2016-09-21	51.42	51.82	51.17	51.76	38.96637	4800
2016-09-22	53.05	53.34	53.05	53.19	40.04291	6300
2016-09-23	52.13	52.18	51.84	51.97	39.12447	2600
2016-09-26	50.74	51	50.56	50.78	38.2286	11100
2016-09-27	50.48	50.64	50.44	50.58	38.07803	5800
2016-09-28	50.62	50.94	50.4	50.93	38.34152	5500
2016-09-29	51.15	51.34	50.62	50.85	38.28129	8600
2016-09-30	50.88	51.29	50.88	51.17	38.5222	5100
2016-10-03	50.86	51.07	50.71	50.99	38.38669	4800
2016-10-04	51.12	51.12	50.51	50.69	38.16084	7800
2016-10-05	50.99	51.59	50.97	51.38	38.68029	7900
2016-10-06	50.99	51.02	50.74	51	38.39422	3100
2016-10-07	51.25	51.25	50.78	51.06	38.43939	5400
2016-10-10	51	51.65	51	51.61	38.85344	4400
2016-10-11	51.05	51.05	50.49	50.65	38.13073	18500
2016-10-12	50.75	50.95	50.71	50.78	38.2286	10300
2016-10-13	50.33	50.74	50.23	50.74	38.19848	2400
2016-10-14	50.83	50.83	50.57	50.63	38.11567	3000
2016-10-17	50.66	50.81	50.55	50.81	38.25118	3800
2016-10-18	51.22	51.22	50.94	50.98	38.37916	2000
2016-10-19	50.61	50.71	50.47	50.53	38.04039	4500
2016-10-20	51.36	51.67	51.36	51.56	38.8158	4500
2016-10-21	51.35	51.61	51.25	51.5	38.77063	1200
2016-10-24	51.15	51.15	50.97	51.03	38.4168	2600
2016-10-25	51.34	51.34	51.21	51.25	38.58242	900
2016-10-26	51.27	51.43	51.14	51.28	38.60501	4100
2016-10-27	51.47	51.47	51.27	51.43	38.71793	2300
2016-10-28	51.22	51.5	51.09	51.09	38.46197	6200
2016-10-31	51.01	51.16	50.88	51.08	38.45445	3200
2016-11-01	51.17	51.17	50.45	50.62	38.10814	4200
2016-11-02	50.58	50.58	50.32	50.46	37.98769	2700
2016-11-03	50.04	50.2	50.02	50.09	37.70915	3500
2016-11-04	49.19	49.19	48.82	48.89	36.80575	3600
2016-11-07	49.98	50.38	49.98	50.25	37.8296	5600
2016-11-08	50.81	51.6	50.58	51.36	38.66524	6600
2016-11-09	50.4	51.13	50.4	50.87	38.29635	7300
2016-11-10	49.69	49.91	49.23	49.47	37.24239	5400
2016-11-11	50.88	51.33	50.81	51.11	38.47703	7700
2016-11-14	50.95	51.15	50.7	51.08	38.45445	6300
2016-11-15	51.48	52.02	51.48	52	39.14705	3800
2016-11-16	51.34	51.57	51.34	51.54	38.80075	1900
2016-11-17	51.74	51.95	51.74	51.86	39.04165	5500
2016-11-18	51.66	51.71	51.5	51.65	38.88356	4700
2016-11-21	51.76	51.88	51.73	51.73	38.94378	1600
2016-11-22	52.19	52.43	52.15	52.26	39.34278	5300
2016-11-23	52.29	52.56	52.29	52.37	39.42559	5500
2016-11-25	52.52	52.66	52.43	52.43	39.47076	1400
2016-11-28	52.55	52.55	52.25	52.25	39.33526	2600
2016-11-29	51.97	52.31	51.97	52.15	39.25997	3400
2016-11-30	52.52	52.91	52.52	52.8	39.74931	9300
2016-12-01	52.7	52.84	52.48	52.78	39.73425	7700
2016-12-02	52.76	53	52.76	52.84	39.77942	4600
2016-12-05	52.66	52.84	52.54	52.56	39.56863	2800
2016-12-06	52.4	52.48	52.25	52.46	39.49335	1800
2016-12-07	52.6	53.15	52.59	52.94	39.85471	4400
2016-12-08	53.25	53.64	53.2	53.55	40.31393	4500
2016-12-09	53.42	53.65	53.42	53.55	40.31393	4100
2016-12-12	52.94	53.11	52.56	52.75	39.71167	4300
2016-12-13	54.83	54.99	54.76	54.86	41.30014	11100
2016-12-14	55.4	55.4	54.53	54.58	41.08934	9900
2016-12-15	54.63	54.74	54.51	54.64	41.13451	7100
2016-12-16	54.54	54.54	54.01	54.02	40.66776	19000
2016-12-19	53.24	53.62	53.08	53.16	40.02033	7400
2016-12-20	53.15	53.33	52.86	52.96	39.86976	9600
2016-12-21	53.58	53.91	53.58	53.61	40.3591	3800
2016-12-22	52.95	53.3	52.89	53.14	40.00527	15100
2016-12-23	52.95	53	52.8	52.93	39.84718	7900
2016-12-27	52.61	52.99	52.49	52.95	39.86223	16600
2016-12-28	53	53.33	52.99	53.24	40.08056	69100
2016-12-29	53.35	53.9	53.35	53.77	40.47955	17400
2016-12-30	54.01	54.14	54.01	54.13	40.75057	38700
2017-01-03	54.17	54.34	53.99	54.06	40.69787	31700
2017-01-04	54.24	54.83	54.24	54.71	41.18721	54200
2017-01-05	55.29	55.86	55.28	55.51	41.78947	48600
2017-01-06	56.74	57.2	56.74	57.1	42.98647	102800
2017-01-09	56.44	56.99	56.02	56.96	42.88107	81100
2017-01-10	57.22	57.83	57.22	57.5	43.2876	71200
2017-01-11	58.3	58.55	58	58.44	43.99526	66100
2017-01-12	60.13	60.49	59.86	60.46	45.51597	20000
2017-01-13	60.2	60.4	59.99	60.4	45.4708	17900
2017-01-17	61.48	62.12	61.47	62.06	46.72049	36000
2017-01-18	61.67	61.86	61.5	61.69	46.44194	22600
2017-01-19	63.02	63.15	62.84	63.15	47.54108	35500
2017-01-20	60.64	61.5	60.07	60.6	45.62136	30100
2017-01-23	59.06	60.59	58.89	60.1	45.24495	46800
2017-01-24	61.5	62.89	61.5	62.67	47.17972	23600
2017-01-25	62.69	62.98	62.59	62.9	47.35287	9200
2017-01-26	62.83	63.14	62.75	62.86	47.32276	15000
2017-01-27	62.41	62.76	62.16	62.7	47.20231	7500
2017-01-30	62.32	62.47	61.7	62.31	46.9087	17500
2017-01-31	62.19	62.44	62.12	62.34	46.93129	7800
2017-02-01	62.62	63	62.62	62.81	47.28511	5600
2017-02-02	62.8	63.32	62.62	63.13	47.52602	14200
2017-02-03	63.55	63.75	63.4	63.4	47.72929	4300
2017-02-06	63.03	63.07	62.68	62.88	47.33781	10700
2017-02-07	62.15	62.22	61.5	62.01	46.68285	21500
2017-02-08	61.36	62.05	61.32	61.95	46.63768	12800
2017-02-09	62.11	62.3	62.01	62.15	46.78825	9900
2017-02-10	62.02	62.07	61.51	62.06	46.72049	17100
2017-02-13	62.27	62.78	62.27	62.32	46.91623	23000
2017-02-14	60.08	60.51	60.08	60.4	45.4708	23300
2017-02-15	60.88	61.54	60.72	61.35	46.18599	17800
2017-02-16	62.43	62.51	62.16	62.36	46.94634	9500
2017-02-17	61.15	61.32	60.87	61.26	46.11823	19900
2017-02-21	61.76	61.96	61.49	61.96	46.64521	6400
2017-02-22	64.23	64.8	64.23	64.66	48.67785	15100
2017-02-23	63.39	63.39	62.82	63.09	47.49591	13600
2017-02-24	61.72	61.74	61.35	61.74	46.47959	14000
2017-02-27	61.74	61.74	60.56	60.67	45.67406	15200
2017-02-28	60.4	60.95	60.4	60.92	45.86227	13400
2017-03-01	60.14	60.49	59.94	60.45	45.50844	21800
2017-03-02	60.24	60.35	60.11	60.17	45.29765	6700
2017-03-03	60.04	60.23	59.97	60.06	45.21484	7300
2017-03-06	58.61	58.61	58.27	58.27	43.86728	8800
2017-03-07	60.74	60.74	60.18	60.42	45.48586	11800
2017-03-08	60.17	60.3	59.78	59.93	45.11697	8200
2017-03-09	58.67	58.76	58.18	58.34	43.91998	14100
2017-03-10	56.03	56.03	55.52	55.91	42.09061	19100
2017-03-13	56.16	56.16	55.75	55.81	42.01532	5500
2017-03-14	56.39	56.51	56.26	56.31	42.39174	14800
2017-03-15	56.19	57.38	56.17	57.06	42.95636	42600
2017-03-16	57.24	57.7	57.06	57.54	43.31771	12400
2017-03-17	57.23	57.23	56.51	56.76	42.73051	46100
2017-03-20	57.38	57.4	57.28	57.34	43.16715	26200
2017-03-21	57.34	57.37	56.17	56.57	42.58747	13500
2017-03-22	56.43	56.96	56.41	56.84	42.79074	12000
2017-03-23	56.92	57.09	56.69	56.92	42.85096	18100
2017-03-24	56.95	57.18	56.84	57.17	43.03917	8800
2017-03-27	55.96	56.21	55.75	56.1	42.23364	16800
2017-03-28	56.31	56.8	56.31	56.62	42.62511	28400
2017-03-29	56.4	57.19	56.4	57.07	42.96388	17000
2017-03-30	56.28	56.36	56.15	56.15	42.27128	10700
2017-03-31	55.75	56.09	55.51	55.76	41.97768	21500
2017-04-03	56.52	56.56	56.06	56.35	42.42184	37600
2017-04-04	56.5	56.97	56.5	56.84	42.79074	9800
2017-04-05	56.34	56.34	56.05	56.16	42.27881	14300
2017-04-06	56.08	56.56	56.08	56.55	42.57241	10400
2017-04-07	57.02	57.24	56.72	57.21	43.06928	11000
2017-04-10	57.19	57.38	56.86	57.36	43.18221	12500
2017-04-11	57.41	57.43	57.15	57.43	43.23491	18100
2017-04-12	58.3	58.99	58.03	58.64	44.14582	46100
2017-04-13	57.64	58.72	57.6	58.7	44.19099	106600
2017-04-17	57.88	59.22	57.53	59.1	44.49212	96900
2017-04-18	57.2	57.57	57.14	57.38	43.19726	79400
2017-04-19	57.47	57.93	57.4	57.52	43.30265	35100
2017-04-20	57.14	57.41	57.06	57.3	43.13704	20200
2017-04-21	56.95	56.95	56.81	56.81	42.76815	11900
2017-04-24	56.98	57.23	56.85	56.85	42.79826	24200
2017-04-25	56.85	57.22	56.85	57.07	42.96388	18000
2017-04-26	56.93	56.99	56.78	56.78	42.74556	20600
2017-04-27	56.06	56.09	55.47	55.6	41.85722	17100
2017-04-28	56.1	56.2	55.91	55.98	42.1433	15200
2017-05-01	55.98	56.52	55.98	56.4	42.45949	17900
2017-05-02	56.65	56.83	56.6	56.69	42.67781	18000
2017-05-03	56.62	56.7	56.35	56.36	42.42938	16400
2017-05-04	56.2	56.2	55.53	55.63	41.87981	23100
2017-05-05	55.49	55.93	55.49	55.86	42.05296	12200
2017-05-08	56.81	56.81	56.5	56.51	42.5423	16200
2017-05-09	56.16	56.4	55.95	56.13	42.25623	16200
2017-05-10	55.45	55.67	55.27	55.51	41.78947	32900
2017-05-11	55.96	56.16	55.74	56.16	42.27881	22900
2017-05-12	56.76	57.08	56.65	56.94	42.86602	30600
2017-05-15	57.58	57.99	57.58	57.91	43.59626	28800
2017-05-16	57.92	58.02	57.77	57.92	43.60379	22000
2017-05-17	57.78	57.86	57.23	57.27	43.11445	37600
2017-05-18	57.28	57.54	57.1	57.4	43.21232	14800
2017-05-19	57.63	57.98	57.63	57.76	43.48333	20500
2017-05-22	58	58.12	57.85	57.85	43.55109	20000
2017-05-23	57.91	57.91	57.53	57.74	43.46828	17700
2017-05-24	58.59	58.98	58.52	58.88	44.3265	22400
2017-05-25	59.87	60.45	59.87	60.16	45.29012	24000
2017-05-26	59.08	59.23	58.59	59.08	44.47707	24100
2017-05-30	58.78	58.78	58.43	58.59	44.10819	17000
2017-05-31	58.99	59.04	58.73	58.96	44.38673	23700
2017-06-01	58.1	58.46	57.94	58.23	43.83716	46000
2017-06-02	56.49	56.58	56.07	56.17	42.28634	39600
2017-06-05	55.56	56	55.06	55.28	41.61632	41000
2017-06-06	55.39	55.79	55.35	55.65	41.89487	36700
2017-06-07	55.65	55.79	55.08	55.08	41.46576	80000
2017-06-08	55.68	56	55.56	55.9	42.08307	36100
2017-06-09	55.9	55.93	55.45	55.54	41.81206	50100
2017-06-12	55.75	56	55.75	55.91	42.09061	50800
2017-06-13	56.07	56.46	56.07	56.35	42.42184	61700
2017-06-14	55.96	57.27	55.96	56.98	42.89613	113000
2017-06-15	52.38	52.74	51.37	52	41.80899	96100
2017-06-16	52.23	52.44	51.9	52.27	42.02608	27900
2017-06-19	51.24	51.24	50.67	50.92	40.94065	67400
2017-06-20	51.27	51.92	51.27	51.48	41.3909	25300
2017-06-21	51.88	51.99	51.66	51.77	41.62407	33500
2017-06-22	52.04	52.48	51.98	51.98	41.79291	22600
2017-06-23	51.42	51.59	51.29	51.44	41.35874	22500
2017-06-26	51.44	51.7	51.33	51.53	41.4311	16000
2017-06-27	51.9	52.26	51.64	51.99	41.80095	25600
2017-06-28	52.51	52.73	52.46	52.69	42.36376	25300
2017-06-29	53.2	53.2	52.7	53.08	42.67733	43100
2017-06-30	53.25	53.66	53.25	53.51	43.02306	16800
2017-07-03	53.3	53.57	53.23	53.38	42.91854	11000
2017-07-05	53.23	53.36	52.82	53.29	42.84618	21800
2017-07-06	54.11	54.44	53.95	54.24	43.60999	34100
2017-07-07	55.2	55.42	54.8	55.42	44.55874	35200
2017-07-10	55.09	55.09	54.58	55.03	44.24517	30500
2017-07-11	55.34	55.69	55.28	55.69	44.77582	31500
2017-07-12	55.62	55.85	55.31	55.79	44.85622	34900
2017-07-13	55.93	57.35	55.92	57.18	45.97381	74700
2017-07-14	58.31	58.45	57.96	58.45	46.99492	35600
2017-07-17	56.74	57	56.15	56.73	45.612	59500
2017-07-18	57.58	58.57	57.46	58.57	47.0914	54100
2017-07-19	57.24	57.25	56.88	56.91	45.75673	38600
2017-07-20	56.58	56.58	56.28	56.44	45.37884	13800
2017-07-21	57.18	57.29	56.91	57.25	46.03009	22800
2017-07-24	56.73	56.87	56.45	56.83	45.69241	17700
2017-07-25	56.1	56.15	56.02	56.04	45.05723	26900
2017-07-26	56.06	56.46	55.67	56.46	45.39492	31200
2017-07-27	56.79	56.87	56.3	56.53	45.4512	24800
2017-07-28	56.65	56.99	56.65	56.99	45.82105	17700
2017-07-31	57.25	57.28	57.07	57.28	46.05421	16800
2017-08-01	57.41	57.41	56.91	56.91	45.75673	15500
2017-08-02	57.8	58.02	57.5	57.65	46.3517	26800
2017-08-03	56.86	56.95	56.6	56.92	45.76477	21600
2017-08-04	57.53	57.74	57.16	57.59	46.30346	21800
2017-08-07	60.9	61.47	60.76	61.28	49.27029	31800
2017-08-08	60.9	61	60.57	60.7	48.80396	16000
2017-08-09	60.85	60.85	60.46	60.62	48.73964	17700
2017-08-10	60.22	60.22	59.5	59.5	47.83913	16200
2017-08-11	58.97	59.24	58.89	58.89	47.34869	20500
2017-08-14	59.42	59.52	59.22	59.52	47.85522	12600
2017-08-15	59.59	59.77	59.45	59.58	47.90346	31000
2017-08-16	59.42	59.42	58.53	58.75	47.23612	19300
2017-08-17	60.9	61.53	60.81	60.83	48.90848	22600
2017-08-18	60.53	60.7	60.09	60.62	48.73964	9100
2017-08-21	60.59	60.92	60.5	60.84	48.91652	22500
2017-08-22	60.71	61.1	60.71	61.07	49.10144	20500
2017-08-23	61.18	61.33	60.91	61.25	49.24617	22500
2017-08-24	60.15	60.15	59.46	59.64	47.9517	20700
2017-08-25	60.37	60.49	60.16	60.16	48.36979	20200
2017-08-28	60.43	60.59	60.29	60.32	48.49843	14800
2017-08-29	60.52	60.8	60.52	60.79	48.87632	17100
2017-08-30	62.75	62.75	62.21	62.61	50.33964	13300
2017-08-31	62.58	62.72	62.55	62.7	50.412	14100
2017-09-01	62.46	62.69	62.39	62.66	50.37984	21300
2017-09-05	60.59	60.59	60.1	60.51	48.6512	20300
2017-09-06	60.46	60.64	60.43	60.64	48.75572	15700
2017-09-07	60.73	61.27	60.73	61.08	49.10949	16200
2017-09-08	62.56	62.56	62.17	62.45	50.211	15000
2017-09-11	62	62.23	61.69	62.23	50.03411	20800
2017-09-12	61.46	62.16	61.09	61.09	49.11753	22800
2017-09-13	61.69	61.7	61.22	61.54	49.47934	15900
2017-09-14	61.79	61.89	61.43	61.84	49.72054	13000
2017-09-15	61.4	61.45	60.91	61.23	49.23009	27600
2017-09-18	60.95	61.25	60.72	61.01	49.0532	15900
2017-09-19	60.56	60.82	60.42	60.69	48.79592	16300
2017-09-20	60.68	60.68	60.01	60.48	48.62708	16000
2017-09-21	60.68	60.84	60.31	60.66	48.7718	16500
2017-09-22	60.11	60.11	59.76	59.84	48.1125	8300
2017-09-25	58.78	58.78	58.37	58.4	46.95472	11300
2017-09-26	60.92	60.97	60.06	60.06	48.28939	16100
2017-09-27	60.39	60.4	59.97	60.15	48.36175	10500
2017-09-28	59.34	59.68	59.34	59.53	47.86326	11300
2017-09-29	59.59	60.02	59.59	59.82	48.09642	12400
2017-10-02	60.14	60.25	59.82	60.16	48.36979	11600
2017-10-03	60.56	61	60.46	61	49.04516	9600
2017-10-04	60.75	60.78	60.5	60.68	48.78788	9300
2017-10-05	60.77	61.25	60.67	61.04	49.07733	6900
2017-10-06	62.09	62.1	61.66	61.7	49.60798	15400
2017-10-09	61.16	61.39	61.08	61.39	49.35873	19700
2017-10-10	61.17	61.29	61	61.27	49.26225	27000
2017-10-11	60.93	61.24	60.84	61.24	49.23813	17800
2017-10-12	61.24	61.24	60.78	60.86	48.9326	26200
2017-10-13	63.25	63.45	62.82	63.28	50.87833	21600
2017-10-16	62.44	62.45	62.04	62.45	50.211	17000
2017-10-17	62.56	62.56	61.92	62.27	50.06627	10200
2017-10-18	63.24	63.55	62.76	63.47	51.03109	15700
2017-10-19	61.41	61.68	61.23	61.68	49.5919	22600
2017-10-20	62.45	62.69	62.02	62.55	50.29139	12000
2017-10-23	62.08	62.08	61.54	61.54	49.47934	9700
2017-10-24	61.88	61.88	61.27	61.57	49.50346	9800
2017-10-25	61.53	61.53	60.88	61.42	49.38285	13500
2017-10-26	61.41	61.41	59.93	60.08	48.30547	11400
2017-10-27	61.45	61.51	61.12	61.3	49.28637	13200
2017-10-30	61.39	61.39	60.62	60.77	48.86024	13800
2017-10-31	60.4	60.5	60.04	60.5	48.64315	22700
2017-11-01	60.91	61.11	60.62	61.11	49.13361	21400
2017-11-02	59.79	59.79	59.36	59.42	47.77482	21000
2017-11-03	59.75	59.82	59.57	59.82	48.09642	9100
2017-11-06	59.5	59.99	59.11	59.84	48.1125	16900
2017-11-07	59.56	59.56	58.8	58.94	47.38889	30000
2017-11-08	59.56	59.88	59.34	59.88	48.14466	12400
2017-11-09	59.19	59.45	58.9	59.1	47.51753	11400
2017-11-10	59.46	59.56	59.08	59.56	47.88738	11500
2017-11-13	60.13	60.3	59.76	60.14	48.35371	17400
2017-11-14	59.48	59.8	59.19	59.21	47.60597	12900
2017-11-15	59.23	59.23	58.58	58.9	47.35672	26900
2017-11-16	58.89	59.19	58.55	59.19	47.58989	9400
2017-11-17	57.94	58.24	57.93	58.01	46.64115	16300
2017-11-20	57.96	58.11	57.54	58.04	46.66527	19100
2017-11-21	59.28	59.68	59.2	59.61	47.92758	17100
2017-11-22	60.22	60.55	59.86	60.4	48.56276	15000
2017-11-24	59.22	59.22	58.96	58.99	47.42909	6100
2017-11-27	60.04	60.04	59.35	59.35	47.71853	15700
2017-11-28	58.96	59.35	58.84	59.12	47.5336	12700
2017-11-29	58.12	58.26	57.82	57.88	46.53663	18900
2017-11-30	59.47	59.47	58.82	59.27	47.65421	23800
2017-12-01	58.6	58.6	57.88	57.88	46.53663	19100
2017-12-04	58.55	58.74	58.07	58.07	46.68939	11100
2017-12-05	58.41	58.49	58.03	58.03	46.65723	11300
2017-12-06	56.99	57.09	56.75	56.85	45.70849	18400
2017-12-07	56.46	56.71	56.13	56.71	45.59592	11100
2017-12-08	57.91	57.99	57.59	57.99	46.62507	17200
2017-12-11	57.89	58.1	57.72	58.1	46.71351	16800
2017-12-12	57.56	57.56	56.55	56.8	45.66828	16300
2017-12-13	56.74	57.32	56.74	56.82	45.68436	25600
2017-12-14	57.37	57.9	57.26	57.9	46.55271	19100
2017-12-15	57.37	57.37	56.62	57.05	45.86929	28500
2017-12-18	56.83	57.16	56.7	57.16	45.95773	26000
2017-12-19	55.97	55.97	55.16	55.67	44.75974	35500
2017-12-20	56.27	56.4	56	56.4	45.34668	18700
2017-12-21	56.97	57.75	56.92	57.49	46.22306	31500
2017-12-22	57.54	58.21	57.54	58.21	46.80195	27100
2017-12-26	58.2	58.2	58.03	58.13	46.73763	8600
2017-12-27	58.2	58.2	57.59	57.68	46.37582	22800
2017-12-28	57.82	57.82	57.17	57.64	46.34366	18700
2017-12-29	57.26	57.38	57	57	45.82909	14300
2018-01-02	57.8	58.63	57.8	58.08	46.69743	22500
2018-01-03	59.3	59.73	59.25	59.73	48.02406	23900
2018-01-04	61.33	61.68	61.23	61.24	49.23813	25600
2018-01-05	61.01	61.42	60.68	61.42	49.38285	17300
2018-01-08	61.49	61.61	61.2	61.61	49.53562	14900
2018-01-09	60.63	60.63	59.81	59.96	48.20898	18500
2018-01-10	59.64	60.01	59.45	59.9	48.16074	33200
2018-01-11	59.9	60.41	59.48	60.08	48.30547	29100
2018-01-12	60.29	61.32	60.29	61.32	49.30245	24800
2018-01-16	61.57	61.83	61.39	61.8	49.68838	42900
2018-01-17	61.83	62.78	61.5	62.27	50.06627	77900
2018-01-18	62	62	61.34	61.69	49.59993	42100
2018-01-19	61.62	62.79	61.5	62.54	50.28336	37800
2018-01-22	62.27	62.46	61.81	62.4	50.17079	35900
2018-01-23	61.64	62.08	61.62	61.93	49.7929	30500
2018-01-24	62.35	62.93	62.32	62.84	50.52456	19900
2018-01-25	63.89	64.43	63.4	63.82	51.3125	39300
2018-01-26	63.88	64.43	63.83	64.43	51.80295	35600
2018-01-29	62.8	63.1	62.28	62.28	50.07431	65700
2018-01-30	61.6	62.17	61.6	61.69	49.59993	57300
2018-01-31	61.96	62.01	61.53	61.78	49.6723	26900
2018-02-01	60.62	61.1	60.58	60.71	48.812	47700
2018-02-02	61.35	61.35	60.45	60.72	48.82004	31900
2018-02-05	60.72	61.49	59.29	59.75	48.04014	86600
2018-02-06	58	60.2	57.77	60.2	48.40195	44200
2018-02-07	59.5	59.5	57.98	57.98	46.61703	59900
2018-02-08	58.11	58.16	56.07	56.07	45.08135	52000
2018-02-09	55.61	56.36	54.77	56.36	45.31451	62700
2018-02-12	56.82	57.59	56.78	57.57	46.28738	37500
2018-02-13	56.79	58.05	55.91	57.28	46.05421	146100
2018-02-14	57.47	58.93	57.47	58.93	47.38084	26300
2018-02-15	59.83	59.83	58.46	58.99	47.42909	47000
2018-02-16	58.99	59.39	58.5	58.5	47.03511	35400
2018-02-20	58.69	59.14	58.57	59.04	47.46929	32600
2018-02-21	59.28	60.2	59.06	59.41	47.76677	31200
2018-02-22	58.83	59.38	58.83	59.12	47.5336	15300
2018-02-23	59.09	59.88	58.96	59.73	48.02406	19600
2018-02-26	60.09	60.7	60.09	60.51	48.6512	26300
2018-02-27	61.01	62.15	60.45	60.48	48.62708	71000
2018-02-28	60.54	60.9	59.64	59.64	47.9517	34400
2018-03-01	60.13	60.31	59.15	59.43	47.78285	16600
2018-03-02	59.47	60.28	59.26	60.27	48.45823	22700
2018-03-05	59.46	60.26	59.22	60.09	48.31351	33200
2018-03-06	59.58	59.82	59.32	59.48	47.82305	31400
2018-03-07	59.04	59.28	58.73	59.11	47.52557	21000
2018-03-08	59.27	59.32	59	59.27	47.65421	16900
2018-03-09	59.66	60.17	59.5	60.13	48.34567	20600
2018-03-12	59.71	59.79	59.44	59.67	47.97582	12400
2018-03-13	60.31	60.35	59.35	59.38	47.74265	25900
2018-03-14	60.4	60.75	60	60.13	48.34567	17200
2018-03-15	61.61	61.77	61.21	61.34	49.31853	20500
2018-03-16	61.56	61.63	61.27	61.31	49.29441	43500
2018-03-19	61.29	61.29	60.17	60.25	48.44215	24800
2018-03-20	62.08	62.25	61.84	62.25	50.05019	19700
2018-03-21	60.79	60.99	59.87	60.97	49.02105	37600
2018-03-22	60.69	61.1	60.27	60.32	48.49843	21000
2018-03-23	60.41	60.47	59.63	59.63	47.94366	15800
2018-03-26	60.77	61.27	60.27	61.27	49.26225	25400
2018-03-27	61.27	61.44	60.26	60.26	48.45019	22000
2018-03-28	61.07	61.21	60.72	61.15	49.16577	25500
2018-03-29	61.02	61.92	61.02	61.32	49.30245	27300
2018-04-02	61.26	61.54	60.55	60.76	48.8522	41600
2018-04-03	61.29	61.55	60.95	61.55	49.48737	29400
2018-04-04	60.61	62.32	60.61	62.3	50.09039	33700
2018-04-05	62.4	62.57	62	62	49.84918	39700
2018-04-06	62.42	62.91	62.23	62.31	50.09843	37200
2018-04-09	62.52	62.84	62.16	62.53	50.27531	12900
2018-04-10	62.72	63.9	62.58	63.9	51.37682	26900
2018-04-11	62.5	64.39	62.5	63.73	51.24014	81800
2018-04-12	63.78	64.56	63.69	64.25	51.65822	31400
2018-04-13	64.11	64.16	63.69	63.93	51.40094	23700
2018-04-16	63.49	64.01	63.36	63.74	51.24818	45600
2018-04-17	64.12	64.97	64.12	64.7	52.02003	26300
2018-04-18	64.36	64.72	63.81	64.45	51.81903	37900
2018-04-19	65.13	65.24	64.8	65.1	52.34164	34800
2018-04-20	64.8	65.2	64.78	65.03	52.28536	16300
2018-04-23	65.2	65.68	65.04	65.48	52.64718	30800
2018-04-24	66.41	66.96	66.04	66.4	53.38687	43800
2018-04-25	66.15	66.21	65.55	66.21	53.2341	21900
2018-04-26	66	66.89	66	66.58	53.53159	32600
2018-04-27	66.62	66.62	65.6	66	53.06526	29700
2018-04-30	66.55	66.75	65.75	66.02	53.08134	34500
2018-05-01	66.03	66.51	65.79	66.44	53.41903	40400
2018-05-02	66.03	66.19	65.67	65.86	52.9527	26500
2018-05-03	65	65	63.77	64.81	52.10848	37200
2018-05-04	64.7	65.99	64.36	65.75	52.86425	36600
2018-05-07	65.23	65.23	64.22	64.51	51.86727	33500
2018-05-08	65.1	65.67	64.66	65.67	52.79993	59300
2018-05-09	66	66.99	65.79	66.84	53.74063	50300
2018-05-10	66.83	68.07	66.83	68.06	54.72154	31100
2018-05-11	66.83	67.12	66.71	66.88	53.77279	37000
2018-05-14	67.39	68.29	67.32	68.07	54.72958	52000
2018-05-15	67.77	68.06	67.58	67.63	54.37581	30100
2018-05-16	69.49	70.53	69.49	70.46	56.65118	38600
2018-05-17	69.56	69.56	68.82	69.07	55.5336	24100
2018-05-18	69.66	69.66	69.18	69.39	55.79088	20600
2018-05-21	71.93	71.93	71.16	71.3	57.32657	49900
2018-05-22	71.76	71.76	70.78	71.29	57.31852	33600
2018-05-23	71.69	72.38	71.44	72.14	58.00194	36400
2018-05-24	71.08	71.08	70.22	70.96	57.05319	32900
2018-05-25	70.25	71.02	70.25	70.99	57.07731	31600
2018-05-29	69.36	70.35	69.36	69.95	56.24113	64700
2018-05-30	71.01	71.94	70.61	71.93	57.8331	48100
2018-05-31	73.21	74.09	73.21	73.96	59.46525	28500
2018-06-01	72.57	73.62	72.57	73.57	59.15168	38200
2018-06-04	70.84	71.25	70.2	71.25	57.28636	65500
2018-06-05	69.78	69.8	69.24	69.7	56.04013	61100
2018-06-06	70.99	71.7	70.81	71.57	57.54365	55500
2018-06-07	71.37	71.64	70.78	71.3	57.32657	41000
2018-06-08	71.58	72.12	71.43	71.88	57.79289	35800
2018-06-11	70.56	70.99	70.3	70.5	56.68335	66800
2018-06-12	71.04	71.49	71	71.28	57.31047	29100
2018-06-13	70.64	71.13	70.35	70.8	56.92455	47300
2018-06-14	70.35	70.83	70.33	70.33	56.54667	49000
2018-06-15	71.01	72.36	70.81	72.36	58.17883	103700
2018-06-18	68.3	68.36	67.27	67.37	57.98491	54200
2018-06-19	67.78	67.78	67.22	67.6	58.18286	51000
2018-06-20	63.49	63.95	62.57	62.69	53.95686	128900
2018-06-21	61.72	62.26	61.56	61.56	52.98428	30200
2018-06-22	61.56	62.15	61.56	62.08	53.43184	34700
2018-06-25	62.35	62.35	61.34	61.46	52.89821	34100
2018-06-26	61.95	62.14	61.55	61.93	53.30273	38200
2018-06-27	60.82	60.82	59.39	59.39	51.11657	62700
2018-06-28	58.92	59.13	58.46	58.74	50.55713	150400
2018-06-29	60.32	60.5	59.91	59.98	51.62438	57100
2018-07-02	59.88	59.88	58.98	59.21	50.96165	42000
2018-07-03	60.81	60.81	60.13	60.13	51.75349	34800
2018-07-05	59.66	59.87	59.04	59.15	50.91001	41100
2018-07-06	58.59	59.31	58.49	58.77	50.58294	50600
2018-07-09	59.41	59.94	59.24	59.92	51.57274	41700
2018-07-10	59.92	60.41	59.44	60.14	51.76209	46200
2018-07-11	58.48	59.77	58.48	59.2	50.95304	64500
2018-07-12	59.77	60.52	59.75	60.5	52.07194	39000
2018-07-13	61.12	61.31	60.6	61.15	52.6314	22200
2018-07-16	63.49	63.49	62.26	62.65	53.92244	57500
2018-07-17	61.15	62	61	61.92	53.29413	34600
2018-07-18	62.59	62.8	62.2	62.8	54.05154	24000
2018-07-19	61.54	62.63	61.44	62.36	53.67283	44900
2018-07-20	61.75	62.23	61.59	61.75	53.14781	32500
2018-07-23	61.7	61.7	61.09	61.26	52.72607	23900
2018-07-24	61.44	62.09	60.75	61.81	53.19946	50200
2018-07-25	62.44	62.84	62.06	62.84	54.08596	22100
2018-07-26	62.23	62.36	62	62.01	53.37159	15400
2018-07-27	61.88	62.07	61.51	61.51	52.94124	21400
2018-07-30	62.06	62.36	61.95	61.95	53.31995	23400
2018-07-31	60.5	61.34	60	61.34	52.79493	36600
2018-08-01	61.21	61.63	61.13	61.62	53.03592	36700
2018-08-02	61.39	61.39	60.61	61.32	52.77771	27400
2018-08-03	60.02	61.09	60.02	61.09	52.57975	31000
2018-08-06	59.66	60.09	59.3	59.8	51.46946	33100
2018-08-07	60.23	60.88	60.03	60.44	52.0203	29800
2018-08-08	60.49	60.67	60.16	60.46	52.03751	24200
2018-08-09	60.89	61.41	60.89	61.09	52.57975	14900
2018-08-10	59.46	59.49	58.97	59.32	51.05632	27700
2018-08-13	58.81	59.04	58.51	58.77	50.58294	19800
2018-08-14	58.24	58.89	58.06	58.83	50.63459	33300
2018-08-15	56.81	57.68	56.42	56.8	48.88738	30000
2018-08-16	56	56.63	55	56.63	48.74106	52500
2018-08-17	55.89	56.76	55.7	56.59	48.70663	30100
2018-08-20	56.61	56.65	55.93	56.49	48.62057	24300
2018-08-21	58.68	59.6	58.56	59.15	50.91001	41500
2018-08-22	58.9	58.9	58.13	58.13	50.0321	62800
2018-08-23	57.72	57.72	57.01	57.04	49.09395	41300
2018-08-24	57.17	57.82	56.75	57.57	49.55011	44600
2018-08-27	58.23	59.16	58.16	58.8	50.60877	44300
2018-08-28	59.72	59.72	58.82	59.02	50.79812	25300
2018-08-29	58.74	59.14	58.53	58.99	50.7723	28800
2018-08-30	58.59	58.59	57.88	58.05	49.96325	26900
2018-08-31	58.44	58.88	58.19	58.66	50.48827	26800
2018-09-04	58.1	58.1	57.45	57.68	49.64479	24500
2018-09-05	56	56.05	55.5	55.95	48.15579	29800
2018-09-06	55.99	56.37	55.84	56.2	48.37096	27800
2018-09-07	55.85	55.99	55.32	55.67	47.9148	31800
2018-09-10	55.22	55.28	54.54	54.61	47.00246	38500
2018-09-11	54.64	54.85	54.59	54.7	47.07992	20800
2018-09-12	55	55.65	54.87	55.41	47.69101	37100
2018-09-13	56.23	56.36	55.93	56.29	48.44843	27300
2018-09-14	56.26	56.26	55.4	55.4	47.68241	28400
2018-09-17	55.99	55.99	55.48	55.83	48.05251	20900
2018-09-18	56.54	56.62	56.22	56.47	48.60335	35200
2018-09-19	56.89	57.34	56.77	56.84	48.92181	27500
2018-09-20	58.51	58.52	57.95	58.2	50.09235	34400
2018-09-21	59.39	59.5	58.72	58.76	50.57434	34000
2018-09-24	58.12	58.25	57.73	57.87	49.80832	13300
2018-09-25	58.04	58.31	57.91	58.31	50.18703	17700
2018-09-26	60.22	60.93	59.76	59.8	51.46946	45000
2018-09-27	59.57	61.33	59.27	60.34	51.93423	73300
2018-09-28	60.65	60.85	60.17	60.35	51.94284	40800
2018-10-01	60.96	60.96	59.77	59.77	51.44364	34100
2018-10-02	59.5	59.82	59.25	59.62	51.31453	43600
2018-10-03	59.76	59.78	58.89	59.23	50.97886	39900
2018-10-04	58.07	58.07	56.92	57.27	49.2919	32800
2018-10-05	57.29	57.36	56.23	56.72	48.81852	48700
2018-10-08	56.16	56.56	55.93	56.27	48.43121	46200
2018-10-09	56.27	56.27	55.63	55.77	48.00086	60300
2018-10-10	51.66	52.06	51.31	51.55	44.36874	145200
2018-10-11	47.76	48.15	47.5	47.5	40.88293	110500
2018-10-12	49.13	49.39	48.53	48.98	42.15676	66300
2018-10-15	49.07	49.07	48.31	48.31	41.58009	35900
2018-10-16	47.61	48.04	47.57	48.03	41.3391	42300
2018-10-17	48.03	48.06	47.36	47.36	40.76243	32700
2018-10-18	47.36	47.36	46.18	46.3	39.8501	53100
2018-10-19	47.15	47.44	46.61	46.83	40.30627	50900
2018-10-22	48.09	48.25	47.32	47.4	40.79686	39500
2018-10-23	46.16	46.82	46	46.46	39.98781	41200
2018-10-24	46.29	46.41	45.23	45.27	38.96359	43200
2018-10-25	45.7	46.56	45.51	46.15	39.721	46500
2018-10-26	44.9	44.95	44.41	44.76	38.52463	49400
2018-10-29	43.81	43.91	42.01	42.3	36.40733	80500
2018-10-30	43.01	43.29	42.6	43.22	37.19916	40500
2018-10-31	43.71	44.14	43.65	43.85	37.7414	37200
2018-11-01	45.03	45.5	44.6	45.24	38.93776	51500
2018-11-02	46.37	46.42	45.56	45.73	39.35951	43700
2018-11-05	45.93	46.5	45.88	46.12	39.69518	33600
2018-11-06	46.55	46.55	45.89	46.3	39.8501	38400
2018-11-07	46.37	46.37	45.9	46.28	39.83289	44800
2018-11-08	46.31	46.83	44.68	45.31	38.99801	83200
2018-11-09	45.14	45.14	43.5	43.85	37.7414	52100
2018-11-12	44.8	44.82	42.91	43.01	37.01842	68800
2018-11-13	44.86	45.08	44	44.5	38.30085	93200
2018-11-14	44.8	45.36	44.51	45.29	38.9808	76600
2018-11-15	44.87	45.72	44.57	45.36	39.04105	47000
2018-11-16	46.56	46.85	46	46.81	40.28905	39200
2018-11-19	46.85	46.95	45.77	45.77	39.39393	31500
2018-11-20	45.75	45.84	44.95	45.13	38.84309	37900
2018-11-21	46.19	46.53	45.85	46.39	39.92756	52800
2018-11-23	45.18	45.56	44.91	45.31	38.99801	19900
2018-11-26	44.75	45.77	44.75	45.74	39.36811	36100
2018-11-27	44.98	45.38	44.89	45.13	38.84309	25800
2018-11-28	45.3	46.36	45.28	46.11	39.68657	35600
2018-11-29	45.49	45.6	44.94	45.36	39.04105	27600
2018-11-30	45.26	45.82	45.09	45.78	39.40254	65900
2018-12-03	46.43	47.27	46.39	46.97	40.42676	48000
2018-12-04	47.49	47.55	46.02	46.09	39.66935	36500
2018-12-06	45.42	45.52	44.66	45.35	39.03244	47800
2018-12-07	45.24	45.51	44.31	44.4	38.21478	29900
2018-12-10	44.44	44.77	43.55	44.77	38.53324	34300
2018-12-11	44.88	45.42	43.53	43.59	37.51762	87600
2018-12-12	44.5	45.09	44.5	45	38.7312	34700
2018-12-13	45.38	45.51	45.03	45.3	38.98941	31200
2018-12-14	45.25	46.11	45.25	46.04	39.62632	41200
2018-12-17	44.68	44.79	44.01	44.26	38.09428	40700
2018-12-18	44.57	44.74	44.24	44.38	38.19757	34000
2018-12-19	44.5	44.81	43.14	43.85	37.7414	26700
2018-12-20	43.76	44.31	43.56	43.81	37.70697	35100
2018-12-21	43.5	43.66	43.04	43.22	37.19916	30600
2018-12-24	43.28	43.45	43.01	43.3	37.26802	22300
2018-12-26	43.22	44.06	42.59	43.83	37.72419	55700
2018-12-27	42.66	43.46	42.55	43.28	37.25081	48300
2018-12-28	43.62	43.74	42.84	43.04	37.04424	67800
2018-12-31	43.5	43.53	42.56	43.16	37.14752	58800
2019-01-02	43.6	44.56	43.43	44.39	38.20617	46900
2019-01-03	43.43	43.48	42.83	42.83	36.8635	34100
2019-01-04	43.63	44.48	43.37	43.86	37.75001	51400
2019-01-07	45.09	45.87	44.95	45.6	39.24761	37900
2019-01-08	45.44	45.62	45.13	45.53	39.18736	35200
2019-01-09	46.52	47.65	46.16	47.6	40.969	57500
2019-01-10	46.38	47.24	45.38	47.24	40.65915	55200
2019-01-11	45.04	46.45	45.01	46.15	39.721	172100
2019-01-14	45.59	45.59	45.14	45.14	38.8517	28600
2019-01-15	45.16	45.35	45.05	45.29	38.9808	33800
2019-01-16	45.72	46.22	45.6	45.97	39.56607	37400
2019-01-17	45.68	46.49	45.64	45.94	39.54025	43400
2019-01-18	46.11	47.26	45.87	46.55	40.06527	61800
2019-01-22	46.39	46.39	45.47	45.58	39.2304	65300
2019-01-23	46.51	46.75	46.37	46.4	39.93617	32700
2019-01-24	46.4	46.66	46.02	46.22	39.78124	48800
2019-01-25	46.48	47.14	46.48	46.89	40.35791	20400
2019-01-28	46.79	47.16	46.31	47.16	40.5903	31600
2019-01-29	47.19	47.49	46.94	47.08	40.52144	34300
2019-01-30	47.16	47.74	46.78	47.39	40.78825	47600
2019-01-31	47.92	48.09	47.49	47.84	41.17557	34800
2019-02-01	48.14	48.14	47.68	47.86	41.19278	49900
2019-02-04	48.35	48.51	48.2	48.32	41.5887	14300
2019-02-05	48.65	49.16	48.57	49.02	42.19119	23100
2019-02-06	49.13	49.13	48.17	48.58	41.81248	16400
2019-02-07	48.47	48.47	47.66	48.04	41.34771	17000
2019-02-08	47.9	48.04	47.45	47.78	41.12392	19300
2019-02-11	47.6	47.6	47.02	47.16	40.5903	26400
2019-02-12	47.28	47.48	46.82	47.18	40.60751	27900
2019-02-13	47.78	47.84	47.21	47.32	40.72801	27700
2019-02-14	48.7	49.18	48.57	48.9	42.0879	40100
2019-02-15	48.8	49.03	48.58	48.84	42.03626	22800
2019-02-19	48.37	48.96	48.37	48.85	42.04487	25900
2019-02-20	49.6	49.9	49.47	49.5	42.60432	21900
2019-02-21	49.44	49.44	49	49.08	42.24283	25000
2019-02-22	50	50.36	49.95	50.36	43.34451	26500
2019-02-25	51.35	51.58	51.17	51.35	44.1966	30900
2019-02-26	51.51	51.76	51.39	51.53	44.35152	16000
2019-02-27	50.93	50.93	49.79	50	43.03466	49000
2019-02-28	50	50.77	50	50.41	43.38755	31000
2019-03-01	50.99	51.27	50.67	50.92	43.8265	21700
2019-03-04	51.42	51.54	50.69	51.2	44.0675	33600
2019-03-05	51.57	51.6	51.32	51.55	44.36874	29900
2019-03-06	52.3	52.67	51.39	52.01	44.76466	40800
2019-03-07	51.97	51.97	51.22	51.3	44.15356	38100
2019-03-08	50.6	50.68	50.08	50.65	43.59412	35100
2019-03-11	51.81	52	51.5	52	44.75605	55100
2019-03-12	51.35	51.47	51.03	51.23	44.09332	26200
2019-03-13	51.35	51.35	50.49	50.68	43.61993	29400
2019-03-14	50.45	50.49	50.04	50.08	43.10352	29600
2019-03-15	50.59	50.75	50.38	50.41	43.38755	36200
2019-03-18	50.79	50.79	50.46	50.67	43.61133	21700
2019-03-19	51.38	51.59	50.57	50.65	43.59412	52200
2019-03-20	50.25	50.69	49.9	50.36	43.34451	29000
2019-03-21	51.2	51.77	51.16	51.6	44.41177	30000
2019-03-22	51.04	51.04	50.33	50.56	43.51666	31900
2019-03-25	49.74	50	49.15	49.34	42.46661	24100
2019-03-26	49.56	49.72	49.26	49.38	42.50103	29100
2019-03-27	48.76	48.95	48.35	48.54	41.77805	32900
2019-03-28	48.32	48.37	47.82	48.11	41.40795	30700
2019-03-29	47.67	47.9	47.34	47.73	41.08089	43500
2019-04-01	48.33	48.72	48.33	48.61	41.8383	41100
2019-04-02	49.74	49.8	49.21	49.45	42.56128	66700
2019-04-03	50.3	50.8	49.51	50.11	43.12934	145700
2019-04-04	50.18	50.35	49.91	50.31	43.30148	38800
2019-04-05	50.39	50.73	50.37	50.37	43.35312	32200
2019-04-08	50.59	50.6	50.3	50.51	43.47362	21000
2019-04-09	50.75	50.75	50.37	50.38	43.36173	26400
2019-04-10	50.38	50.85	50.37	50.85	43.76625	27100
2019-04-11	50.21	51.01	50.13	50.58	43.53387	87300
2019-04-12	49.24	49.96	49.02	49.34	42.46661	63100
2019-04-15	48.74	49.02	48.21	48.97	42.14815	50100
2019-04-16	48.98	49.14	48.35	49.05	42.21701	25900
2019-04-17	48.38	48.66	48.32	48.61	41.8383	36100
2019-04-18	48.2	48.69	48.05	48.6	41.82969	44900
2019-04-22	48.34	48.81	48.23	48.66	41.88134	55300
2019-04-23	47.35	48.12	47.3	47.62	40.98621	59000
2019-04-24	47.74	47.93	47.44	47.58	40.95179	38600
2019-04-25	47.28	47.38	46.16	46.38	39.91895	100200
2019-04-26	46.04	46.09	45.19	45.2	38.90334	53500
2019-04-29	45.43	45.51	45.02	45.2	38.90334	33100
2019-04-30	45.04	45.5	44.8	44.88	38.62791	32200
2019-05-01	45.18	45.18	44.66	44.69	38.46438	28400
2019-05-02	44.8	44.83	44.26	44.29	38.12011	45200
2019-05-03	44.72	45.22	44.72	45.18	38.88612	19800
2019-05-06	44.13	44.52	43.51	44.41	38.22339	38300
2019-05-07	44.15	44.37	43.43	43.52	37.45738	39500
2019-05-08	43.56	43.58	43.15	43.15	37.13892	33500
2019-05-09	43.02	43.58	42.97	43.31	37.27663	29500
2019-05-10	43.25	43.25	42.71	42.83	36.8635	54500
2019-05-13	42.2	42.56	41.5	41.76	35.94255	61800
2019-05-14	43.85	44.12	43.63	43.9	37.78444	84000
2019-05-15	44	44.51	43.93	44.33	38.15453	29700
2019-05-16	44.53	45.34	44.53	44.68	38.45578	39500
2019-05-17	43.97	44.3	43.8	43.86	37.75001	30400
2019-05-20	43.51	44	43.27	43.49	37.43155	84400
2019-05-21	43.97	44.21	43.81	44	37.87051	53800
2019-05-22	43.61	44.03	43.6	43.82	37.71558	52500
2019-05-23	43	43.06	42.5	42.69	36.743	49300
2019-05-24	42.98	43	42.65	42.75	36.79464	18900
2019-05-28	43.38	43.78	43.35	43.44	37.38852	31700
2019-05-29	42.91	43.17	42.64	42.89	36.91513	24700
2019-05-30	43.29	43.45	43.11	43.34	37.30245	29000
2019-05-31	42.67	43.24	42.67	42.71	36.76021	78900
2019-06-03	42.94	43.48	42.94	43.06	37.06145	32200
2019-06-04	42.59	43.06	42.3	42.96	36.97538	44400
2019-06-05	42.91	42.91	42.29	42.53	36.60529	29800
2019-06-06	42.39	42.66	42.2	42.51	36.58807	26800
2019-06-07	42.77	43.07	42.55	42.8	36.83767	21900
2019-06-10	42.84	43.06	42.62	42.65	36.70857	48300
2019-06-11	43	43.44	42.83	43.33	37.29384	72300
2019-06-12	43.16	43.23	42.79	43.17	37.15613	46700
2019-06-13	43.32	43.52	43.02	43.28	37.25081	71000
2019-06-14	43.06	43.11	42.66	42.7	36.75161	89700
2019-06-17	42.35	42.72	42.33	42.48	36.56225	87800
2019-06-18	42.94	43.6	42.94	43.37	37.32827	101000
2019-06-19	43.63	45.39	43.41	44.22	38.05986	144200
2019-06-20	44.55	45.3	44.32	44.6	38.38692	160800
2019-06-21	41	41	40.34	40.44	37.8945	89900
2019-06-24	40.2	40.23	39.7	39.94	37.42597	79500
2019-06-25	39.65	39.65	38.68	38.68	36.24528	84000
2019-06-26	39.32	39.55	39.13	39.37	36.89185	61800
2019-06-27	39.57	39.93	39.57	39.77	37.26667	19900
2019-06-28	39.72	40.15	39.72	39.95	37.43535	47700
2019-07-01	40.58	40.66	39.81	39.93	37.4166	68600
2019-07-02	40.05	40.05	39.59	39.64	37.14486	44500
2019-07-03	39.47	39.62	39.12	39.29	36.81689	27100
2019-07-05	38.87	38.87	38.33	38.65	36.21717	61200
2019-07-08	38.24	38.51	37.4	37.4	35.04585	59700
2019-07-09	37.21	37.46	36.97	37.46	35.10207	80500
2019-07-10	37.79	38.1	37.7	37.83	35.44879	36900
2019-07-11	38.01	38.01	37.6	37.69	35.3176	27100
2019-07-12	37.69	37.69	37.26	37.31	34.96152	53800
2019-07-15	37.12	37.86	37.05	37.75	35.37382	105200
2019-07-16	37.52	37.66	37	37	34.67103	42000
2019-07-17	37.07	37.07	36.45	36.63	34.32432	40800
2019-07-18	36.7	36.96	36.7	36.83	34.51173	27200
2019-07-19	36.69	37	36.48	36.51	34.21187	41000
2019-07-22	36.64	36.76	36.2	36.42	34.12754	47200
2019-07-23	36.08	36.3	35.95	36.02	33.75272	48800
2019-07-24	35.96	36.26	35.93	36.23	33.9495	27800
2019-07-25	36.11	36.15	35.6	35.93	33.66838	43800
2019-07-26	35.73	36.13	35.25	35.31	33.08741	66700
2019-07-29	35.25	35.75	35.25	35.6	33.35915	39100
2019-07-30	35.34	35.67	35.19	35.4	33.17175	58300
2019-07-31	35.25	35.48	35	35	32.79692	40700
2019-08-01	34.93	35.03	33.64	33.64	31.52253	48800
2019-08-02	33.83	34	33.54	33.82	31.6912	34200
2019-08-05	33.31	33.31	32.51	32.68	30.62295	44700
2019-08-06	32.76	32.87	32.51	32.69	30.63232	49400
2019-08-07	32.79	33.17	32.75	33.04	30.9603	35400
2019-08-08	32.61	32.98	32.59	32.98	30.90407	47200
2019-08-09	32.58	32.64	32.13	32.36	30.3231	81500
2019-08-12	32	32	31.49	31.68	29.6859	39900
2019-08-13	31.39	32.02	31.11	31.63	29.63905	49100
2019-08-14	30.91	31.14	30.69	30.96	29.01122	46800
2019-08-15	30.66	30.73	30.26	30.66	28.7301	67100
2019-08-16	30.15	30.73	29.89	30.04	28.14913	75500
2019-08-19	30.68	31.3	30.68	31.03	29.07681	74700
2019-08-20	32.03	32.16	31.56	31.56	29.57345	76000
2019-08-21	31.13	31.48	31	31.37	29.39541	44100
2019-08-22	30.62	30.92	30.54	30.63	28.70199	42300
2019-08-23	29.63	30.09	29.37	29.51	27.65249	72400
2019-08-26	29.27	29.27	28.75	28.82	27.00592	53300
2019-08-27	29.08	29.3	28.95	28.95	27.12774	80000
2019-08-28	28.45	28.45	28.1	28.16	26.38747	223800
2019-08-29	28.43	28.43	28.03	28.21	26.43432	81100
2019-08-30	28.54	28.97	28.54	28.85	27.03403	191000
2019-09-03	28.53	28.91	28.53	28.86	27.0434	57300
2019-09-04	29.17	29.33	28.88	29.1	27.2683	339700
2019-09-05	29.99	30.39	29.94	30.27	28.36465	50000
2019-09-06	30.1	30.34	29.94	29.95	28.0648	42800
2019-09-09	30.03	30.41	30.03	30.4	28.48647	60500
2019-09-10	30.1	30.1	29.77	29.9	28.01794	58600
2019-09-11	30.59	30.75	30.43	30.67	28.73947	69900
2019-09-12	30.99	31.29	30.77	31.2	29.23611	53400
2019-09-13	30.97	31.62	30.97	31.4	29.42352	41800
2019-09-16	32	32.02	31.6	31.71	29.71401	44700
2019-09-17	30.99	31.03	30.29	30.92	28.97374	76200
2019-09-18	30.61	30.73	30.32	30.57	28.64577	33900
2019-09-19	30.2	30.35	29.88	29.95	28.0648	38000
2019-09-20	30.27	30.34	29.89	30.03	28.13976	22000
2019-09-23	29.81	29.81	29.36	29.72	27.84927	57900
2019-09-24	29.6	29.79	29.02	29.35	27.50256	56200
2019-09-25	29	29.39	28.86	29.19	27.35263	64600
2019-09-26	29.13	29.21	28.99	29.2	27.362	23200
2019-09-27	28.8	28.8	28.23	28.31	26.52802	54400
2019-09-30	28.93	29.22	28.78	29.22	27.38074	33700
2019-10-01	28.99	29.13	28.57	28.74	26.93096	49300
2019-10-02	29.1	29.36	28.91	29.15	27.31515	70700
2019-10-03	29.18	29.33	29.07	29.2	27.362	47700
2019-10-04	28.56	28.79	28.46	28.67	26.86536	50100
2019-10-07	28.35	28.56	28.08	28.34	26.55614	79100
2019-10-08	28.28	28.28	28.02	28.13	26.35935	57000
2019-10-09	28.17	28.34	28.03	28.19	26.41558	84800
2019-10-10	28.25	28.81	28.25	28.78	26.96844	45700
2019-10-11	29.14	29.59	29.14	29.46	27.60564	44000
2019-10-14	28.96	29.03	28.73	28.84	27.02466	47200
2019-10-15	28.49	28.8	28.42	28.8	26.98718	59000
2019-10-16	28.47	28.52	28.29	28.4	26.61236	33500
2019-10-17	28.37	28.9	28.34	28.8	26.98718	42300
2019-10-18	28.8	28.8	28.27	28.37	26.58425	47700
2019-10-21	28.5	28.75	28.44	28.67	26.86536	32100
2019-10-22	28.55	28.73	28.39	28.61	26.80914	43300
2019-10-23	28.49	28.61	28.1	28.61	26.80914	99600
2019-10-24	28.88	28.88	28.29	28.43	26.64047	46800
2019-10-25	28.79	29.22	28.79	29.08	27.24956	41300
2019-10-28	28.78	28.82	28.32	28.48	26.68732	39400
2019-10-29	28.28	28.42	28.16	28.32	26.53739	32500
2019-10-30	28.09	28.3	27.92	28.14	26.36872	46300
2019-10-31	27.9	27.9	27.33	27.33	25.60971	59700
2019-11-01	27.75	28.27	27.75	28.12	26.34998	68400
2019-11-04	28.8	28.94	28.55	28.6	26.79977	60400
2019-11-05	29	29.15	28.92	29.05	27.22144	65000
2019-11-06	28.98	28.98	28.73	28.78	26.96844	47600
2019-11-07	29.09	29.27	29.05	29.12	27.28704	29100
2019-11-08	29.26	29.38	29.19	29.32	27.47445	39800
2019-11-11	28.5	28.54	28.37	28.45	26.65921	33300
2019-11-12	28.23	28.35	28.03	28.04	26.27502	43100
2019-11-13	27.76	27.76	27.35	27.47	25.7409	41200
2019-11-14	26.98	26.98	26.63	26.64	24.96314	68900
2019-11-15	26.76	27.03	26.7	26.94	25.24426	55200
2019-11-18	26.66	27	26.66	26.89	25.19741	37500
2019-11-19	27.46	27.63	27.32	27.53	25.79712	40200
2019-11-20	27.35	27.35	27.01	27.11	25.40356	28400
2019-11-21	27.05	27.25	27	27.14	25.43167	19400
2019-11-22	27.25	27.39	27.1	27.15	25.44104	20500
2019-11-25	27.63	27.82	27.56	27.69	25.94705	32400
2019-11-26	27.66	27.66	27.3	27.55	25.81586	45000
2019-11-27	28.21	28.21	27.77	27.89	26.13446	43100
2019-11-29	27.58	27.68	27.15	27.29	25.57223	22300
2019-12-02	27.19	27.33	27.05	27.27	25.55349	34500
2019-12-03	27.28	27.71	27.25	27.56	25.82523	43200
2019-12-04	27.6	27.95	27.56	27.87	26.11572	41800
2019-12-05	27.9	28.08	27.81	27.91	26.1532	33400
2019-12-06	27.96	28.49	27.96	28.26	26.48117	25100
2019-12-09	28.16	28.55	28.16	28.4	26.61236	22600
2019-12-10	28.05	28.08	27.85	28.01	26.24691	38100
2019-12-11	27.86	28.44	27.86	28.36	26.57488	28800
2019-12-12	28.25	29.12	28.25	28.87	27.05277	56500
2019-12-13	28.88	29.11	28.75	28.92	27.09963	23600
2019-12-16	29.12	29.23	28.95	29.08	27.24956	34600
2019-12-17	29	29.3	29	29.06	27.23081	45300
2019-12-18	29.19	29.33	29.12	29.24	27.39949	37500
2019-12-19	29.3	29.3	28.96	29.06	27.23081	33100
2019-12-20	28.95	29.13	28.8	28.91	27.09026	42000
2019-12-23	28.93	29.35	28.88	29.3	27.45571	54100
2019-12-24	29.25	29.5	29.21	29.47	27.61501	50600
2019-12-26	29.6	29.86	29.54	29.83	27.95235	64700
2019-12-27	29.58	29.83	29.34	29.46	27.60564	70200
2019-12-30	29.65	29.65	29.15	29.18	27.34326	58000
2019-12-31	29.56	30.55	29.56	30.55	28.62703	249200
2020-01-02	30.76	31.49	30.76	31.45	29.47038	70600
2020-01-03	31.47	31.61	31.14	31.22	29.25485	53400
2020-01-06	31.12	31.51	31.12	31.46	29.47975	44600
2020-01-07	30.46	30.71	30.17	30.2	28.29906	65500
2020-01-08	30.01	30.18	29.74	30	28.11165	53500
2020-01-09	29.97	30.06	29.64	30.06	28.16787	60900
2020-01-10	30.13	30.14	29.86	29.87	27.98983	32100
2020-01-13	29.87	30.32	29.7	30.32	28.4115	51200
2020-01-14	30.23	30.23	29.67	29.7	27.83053	54800
2020-01-15	29.66	29.74	29.55	29.74	27.86801	26600
2020-01-16	29.7	29.71	29.46	29.6	27.73682	38100
2020-01-17	29.94	30.03	29.74	30	28.11165	35300
2020-01-21	29.04	29.04	28.51	28.52	26.72481	73100
2020-01-22	28.55	28.58	28.19	28.33	26.54676	42600
2020-01-23	27.81	27.81	27.32	27.63	25.89083	47700
2020-01-24	27.87	27.94	27.66	27.73	25.98453	27800
2020-01-27	26.98	27.2	26.67	26.74	25.05685	54100
2020-01-28	26.79	27	26.68	26.79	25.1037	43100
2020-01-29	26.7	26.77	26.39	26.45	24.7851	44500
2020-01-30	25.91	26.06	25.66	26.02	24.38217	58100
2020-01-31	25.62	25.62	25.25	25.48	23.87616	55600
2020-02-03	25.54	25.75	25.34	25.63	24.01672	96000
2020-02-04	26.27	26.55	26.23	26.3	24.64454	52400
2020-02-05	26.32	26.46	26.13	26.45	24.7851	62300
2020-02-06	26.65	26.8	26.45	26.63	24.95377	54900
2020-02-07	26.34	26.39	26.15	26.27	24.61643	31500
2020-02-10	26.25	26.36	26.18	26.23	24.57895	30000
2020-02-11	26.54	26.72	26.52	26.6	24.92566	26500
2020-02-12	26.84	27.22	26.84	27.22	25.50663	74100
2020-02-13	27.01	27.06	26.93	27	25.30048	28800
2020-02-14	26.93	26.98	26.66	26.75	25.06622	29200
2020-02-18	26.75	26.94	26.73	26.9	25.20678	38200
2020-02-19	26.86	26.9	26.55	26.73	25.04748	54600
2020-02-20	26.79	27.03	26.77	26.98	25.28174	38900
2020-02-21	27.04	27.23	26.84	27.02	25.31922	23400
2020-02-24	26.02	26.39	25.86	26.12	24.47587	56700
2020-02-25	26.04	26.04	25.35	25.35	23.75434	56400
2020-02-26	25.81	25.95	25.44	25.57	23.96049	60000
2020-02-27	25.51	25.63	25.33	25.52	23.91364	59500
2020-02-28	25.3	25.44	24.9	25.44	23.83868	77800
2020-03-02	25.7	26.36	25.7	26.36	24.70077	71200
2020-03-03	26.23	26.43	25.78	26.07	24.42902	72900
2020-03-04	26.3	26.38	26.22	26.33	24.67266	31100
2020-03-05	26	26	25.35	25.42	23.81994	57900
2020-03-06	25.81	25.91	25.28	25.35	23.75434	90200
2020-03-09	25.29	26.5	25.26	26.4	24.73825	155600
2020-03-10	27	28.04	26.77	27.99	26.22817	168100
2020-03-11	27.1	27.1	26.45	26.71	25.02873	94300
2020-03-12	25.71	26.02	25.06	25.55	23.94175	100000
2020-03-13	26.25	26.28	24.82	26.14	24.49461	79200
2020-03-16	26	26	24	24	22.48932	81600
2020-03-17	23.82	24.17	23.12	23.79	22.29254	94800
2020-03-18	22.79	22.94	21.83	22.48	21.06499	75400
2020-03-19	22.1	22.78	21.69	22.35	20.94318	67800
2020-03-20	23.3	23.63	22.62	22.62	21.19618	57400
2020-03-23	21.97	21.97	21.25	21.7	20.33409	65400
2020-03-24	22.7	23.21	22.59	23.19	21.7303	72000
2020-03-25	23.48	24.4	23.41	23.96	22.45183	56700
2020-03-26	24	24.66	23.74	24.02	22.50806	120300
2020-03-27	23.34	23.72	23.22	23.39	21.91771	32700

Answer rating: 100% (QA)

Open Mean 486332645 Standard Error 0314286679 Median 4992 Mode 5099 Standard Deviation 1115164253 Sa... View the full answer