Date,Open,High,Low,Close,Adj Close,Volume
2018-05-23,1065.130005,1080.780029,1061.709961,1079.689941,1079.689941,1030000
2018-05-24,1079.000000,1080.469971,1066.150024,1079.239990,1079.239990,766800
2018-05-25,1079.020020,1082.560059,1073.775024,1075.660034,1075.660034,899400
2018-05-29,1064.890015,1073.369995,1055.219971,1060.319946,1060.319946,1865100
2018-05-30,1063.030029,1069.209961,1056.829956,1067.800049,1067.800049,1138500
2018-05-31,1067.560059,1097.189941,1067.560059,1084.989990,1084.989990,3088300
2018-06-01,1099.349976,1120.000000,1098.500000,1119.500000,1119.500000,2421600
2018-06-04,1122.329956,1141.890015,1122.005005,1139.290039,1139.290039,1889600
2018-06-05,1140.989990,1145.738037,1133.189941,1139.660034,1139.660034,1678000
2018-06-06,1142.170044,1143.000000,1125.743042,1136.880005,1136.880005,1698200
2018-06-07,1131.319946,1135.819946,1116.520020,1123.859985,1123.859985,1520000
2018-06-08,1118.180054,1126.670044,1112.150024,1120.869995,1120.869995,1290800
2018-06-11,1118.599976,1137.260010,1118.599976,1129.989990,1129.989990,1079300
2018-06-12,1131.069946,1139.790039,1130.734985,1139.319946,1139.319946,912000
2018-06-13,1141.119995,1146.500000,1133.380005,1134.790039,1134.790039,1506400
2018-06-14,1143.849976,1155.469971,1140.640015,1152.119995,1152.119995,1343400
2018-06-15,1148.859985,1153.420044,1143.484985,1152.260010,1152.260010,2122500
2018-06-18,1143.650024,1174.310059,1143.589966,1173.459961,1173.459961,1413700
2018-06-19,1158.500000,1171.270020,1154.010010,1168.060059,1168.060059,1621000
2018-06-20,1175.310059,1186.286011,1169.160034,1169.839966,1169.839966,1648500
2018-06-21,1174.849976,1177.295044,1152.232056,1157.660034,1157.660034,1238100
2018-06-22,1159.140015,1162.496948,1147.260010,1155.479980,1155.479980,1311000
2018-06-25,1143.599976,1143.910034,1112.780029,1124.810059,1124.810059,2157300
2018-06-26,1128.000000,1133.209961,1116.659058,1118.459961,1118.459961,1563200
2018-06-27,1121.339966,1131.836060,1103.619995,1103.979980,1103.979980,1293900
2018-06-28,1102.089966,1122.310059,1096.010010,1114.219971,1114.219971,1072400
2018-06-29,1120.000000,1128.227051,1115.000000,1115.650024,1115.650024,1315100
2018-07-02,1099.000000,1128.000000,1093.800049,1127.459961,1127.459961,1217300
2018-07-03,1135.819946,1135.819946,1100.020020,1102.890015,1102.890015,679000
2018-07-05,1110.530029,1127.500000,1108.479980,1124.270020,1124.270020,1066700
2018-07-06,1123.579956,1140.930054,1120.737061,1140.170044,1140.170044,996100
2018-07-09,1148.479980,1154.670044,1143.420044,1154.050049,1154.050049,909000
2018-07-10,1156.979980,1159.589966,1149.589966,1152.839966,1152.839966,798400
2018-07-11,1144.589966,1164.290039,1141.000000,1153.900024,1153.900024,1120000
2018-07-12,1159.890015,1184.410034,1155.935059,1183.479980,1183.479980,1251900
2018-07-13,1185.000000,1195.416992,1180.000000,1188.819946,1188.819946,1221900
2018-07-16,1189.390015,1191.000000,1179.280029,1183.859985,1183.859985,1055700
2018-07-17,1172.219971,1203.040039,1170.599976,1198.800049,1198.800049,1610400
2018-07-18,1196.560059,1204.500000,1190.339966,1195.880005,1195.880005,1393600
2018-07-19,1191.000000,1200.000000,1183.319946,1186.959961,1186.959961,1276700
2018-07-20,1186.959961,1196.859985,1184.219971,1184.910034,1184.910034,1247400
2018-07-23,1181.010010,1206.489990,1181.000000,1205.500000,1205.500000,2619200
2018-07-24,1262.589966,1266.000000,1235.560059,1248.079956,1248.079956,3318200
2018-07-25,1239.130005,1265.859985,1239.130005,1263.699951,1263.699951,2127800
2018-07-26,1251.000000,1269.770996,1249.020020,1268.329956,1268.329956,2405600
2018-07-27,1271.000000,1273.890015,1231.000000,1238.500000,1238.500000,2130600
2018-07-30,1228.010010,1234.916016,1211.469971,1219.739990,1219.739990,1849900
2018-07-31,1220.010010,1227.588013,1205.599976,1217.260010,1217.260010,1644700
2018-08-01,1228.000000,1233.469971,1210.209961,1220.010010,1220.010010,1567200
2018-08-02,1205.900024,1229.880005,1204.790039,1226.150024,1226.150024,1531300
2018-08-03,1229.619995,1230.000000,1215.060059,1223.709961,1223.709961,1089600
2018-08-06,1225.000000,1226.088013,1215.796997,1224.770020,1224.770020,1081700
2018-08-07,1237.000000,1251.170044,1236.170044,1242.219971,1242.219971,1494000
2018-08-08,1240.469971,1256.500000,1238.008057,1245.609985,1245.609985,1370300
2018-08-09,1249.900024,1255.541992,1246.010010,1249.099976,1249.099976,841800
2018-08-10,1243.000000,1245.694946,1232.000000,1237.609985,1237.609985,1108700
2018-08-13,1236.979980,1249.272949,1233.640991,1235.010010,1235.010010,958100
2018-08-14,1235.189941,1245.869995,1225.109985,1242.099976,1242.099976,1348100
2018-08-15,1229.260010,1235.239990,1209.510010,1214.380005,1214.380005,1828800
2018-08-16,1224.729980,1226.000000,1202.550049,1206.489990,1206.489990,1343200
2018-08-17,1202.030029,1209.020020,1188.239990,1200.959961,1200.959961,1389600
2018-08-20,1205.020020,1211.000000,1194.625977,1207.770020,1207.770020,870800
2018-08-21,1208.000000,1217.260010,1200.354004,1201.619995,1201.619995,1205600
2018-08-22,1200.000000,1211.839966,1199.000000,1207.329956,1207.329956,887400
2018-08-23,1207.140015,1221.280029,1204.239990,1205.380005,1205.380005,992600
2018-08-24,1208.819946,1221.650024,1206.359009,1220.650024,1220.650024,946600
2018-08-27,1227.599976,1243.089966,1225.715942,1241.819946,1241.819946,1156300
2018-08-28,1241.290039,1242.545044,1228.689941,1231.150024,1231.150024,1304000
2018-08-29,1237.449951,1250.660034,1236.359009,1249.300049,1249.300049,1298900
2018-08-30,1244.229980,1253.635010,1232.589966,1239.119995,1239.119995,1331400
2018-08-31,1234.979980,1238.660034,1211.285034,1218.189941,1218.189941,1816400
2018-09-04,1204.270020,1212.989990,1192.500000,1197.000000,1197.000000,1831000
2018-09-05,1193.800049,1199.010010,1162.000000,1186.479980,1186.479980,2061300
2018-09-06,1186.300049,1186.300049,1152.000000,1171.439941,1171.439941,1888500
2018-09-07,1158.670044,1175.260010,1157.214966,1164.829956,1164.829956,1401300
2018-09-10,1172.189941,1174.540039,1160.109985,1164.640015,1164.640015,1115400
2018-09-11,1161.630005,1178.680054,1156.239990,1177.359985,1177.359985,1209300
2018-09-12,1172.719971,1178.609985,1158.359985,1162.819946,1162.819946,1295500
2018-09-13,1170.739990,1178.609985,1162.849976,1175.329956,1175.329956,1431200
2018-09-14,1179.099976,1180.425049,1168.329956,1172.530029,1172.530029,944000
2018-09-17,1170.140015,1177.239990,1154.030029,1156.050049,1156.050049,1306500
2018-09-18,1157.089966,1176.079956,1157.089966,1161.219971,1161.219971,1203600
2018-09-19,1164.979980,1173.209961,1154.579956,1171.089966,1171.089966,1191400
2018-09-20,1179.989990,1189.890015,1173.359985,1186.869995,1186.869995,1210000
2018-09-21,1192.000000,1192.209961,1166.040039,1166.089966,1166.089966,4405600
2018-09-24,1157.170044,1178.000000,1146.910034,1173.369995,1173.369995,1271000
2018-09-25,1176.150024,1186.880005,1168.000000,1184.650024,1184.650024,977700
2018-09-26,1185.150024,1194.229980,1174.765015,1180.489990,1180.489990,1462300
2018-09-27,1186.729980,1202.099976,1183.630005,1194.640015,1194.640015,1260800
2018-09-28,1191.869995,1195.410034,1184.500000,1193.469971,1193.469971,1380600
2018-10-01,1199.890015,1209.900024,1190.300049,1195.310059,1195.310059,1357600
2018-10-02,1190.959961,1209.959961,1186.630005,1200.109985,1200.109985,1687900
2018-10-03,1205.000000,1206.410034,1193.829956,1202.949951,1202.949951,1256200
2018-10-04,1195.329956,1197.510010,1155.576050,1168.189941,1168.189941,2209500
2018-10-05,1167.500000,1173.500000,1145.119995,1157.349976,1157.349976,1184300
2018-10-08,1150.109985,1168.000000,1127.364014,1148.969971,1148.969971,1932400
2018-10-09,1146.150024,1154.349976,1137.572021,1138.819946,1138.819946,1308700
2018-10-10,1131.079956,1132.170044,1081.130005,1081.219971,1081.219971,2675700
2018-10-11,1072.939941,1106.400024,1068.270020,1079.319946,1079.319946,2949000
2018-10-12,1108.000000,1115.000000,1086.401978,1110.079956,1110.079956,2101300
2018-10-15,1108.910034,1113.446045,1089.000000,1092.250000,1092.250000,1372400
2018-10-16,1104.589966,1124.219971,1102.500000,1121.280029,1121.280029,1928500
2018-10-17,1126.459961,1128.989990,1102.189941,1115.689941,1115.689941,1467200
2018-10-18,1121.839966,1121.839966,1077.089966,1087.969971,1087.969971,2094500
2018-10-19,1093.369995,1110.359985,1087.750000,1096.459961,1096.459961,1267600
2018-10-22,1103.060059,1112.229980,1091.000000,1101.160034,1101.160034,1514200
2018-10-23,1080.890015,1107.890015,1070.000000,1103.689941,1103.689941,1848700
2018-10-24,1104.250000,1106.119995,1048.739990,1050.709961,1050.709961,1982400
2018-10-25,1071.790039,1110.979980,1069.550049,1095.569946,1095.569946,2545800
2018-10-26,1037.030029,1106.530029,1034.089966,1071.469971,1071.469971,4187600
2018-10-29,1082.469971,1097.040039,995.830017,1020.080017,1020.080017,3880700
2018-10-30,1008.460022,1037.489990,1000.750000,1036.209961,1036.209961,3212700
2018-10-31,1059.810059,1091.939941,1057.000000,1076.770020,1076.770020,2529800
2018-11-01,1075.800049,1083.974976,1062.459961,1070.000000,1070.000000,1482000
2018-11-02,1073.729980,1082.974976,1054.609985,1057.790039,1057.790039,1839000
2018-11-05,1055.000000,1058.469971,1021.239990,1040.089966,1040.089966,2441400
2018-11-06,1039.479980,1064.344971,1038.069946,1055.810059,1055.810059,1233300
2018-11-07,1069.000000,1095.459961,1065.900024,1093.390015,1093.390015,2058400
2018-11-08,1091.380005,1093.270020,1072.204956,1082.400024,1082.400024,1488200
2018-11-09,1073.989990,1075.560059,1053.109985,1066.150024,1066.150024,1343200
2018-11-12,1061.390015,1062.119995,1031.000000,1038.630005,1038.630005,1471800
2018-11-13,1043.290039,1056.604980,1031.150024,1036.050049,1036.050049,1513700
2018-11-14,1050.000000,1054.563965,1031.000000,1043.660034,1043.660034,1565900
2018-11-15,1044.709961,1071.849976,1031.780029,1064.709961,1064.709961,1836100
2018-11-16,1059.410034,1067.000000,1048.979980,1061.489990,1061.489990,1658100
2018-11-19,1057.199951,1060.790039,1016.260010,1020.000000,1020.000000,1858600
2018-11-20,1000.000000,1031.739990,996.020020,1025.760010,1025.760010,2449100
2018-11-21,1036.760010,1048.560059,1033.469971,1037.609985,1037.609985,1534300
2018-11-23,1030.000000,1037.589966,1022.398987,1023.880005,1023.880005,691500
2018-11-26,1038.349976,1049.310059,1033.910034,1048.619995,1048.619995,1942800
2018-11-27,1041.000000,1057.579956,1038.489990,1044.410034,1044.410034,1803200
2018-11-28,1048.760010,1086.839966,1035.760010,1086.229980,1086.229980,2475400
2018-11-29,1076.079956,1094.244995,1076.000000,1088.300049,1088.300049,1468900
2018-11-30,1089.069946,1095.569946,1077.880005,1094.430054,1094.430054,2580200
2018-12-03,1123.140015,1124.650024,1103.665039,1106.430054,1106.430054,1991200
2018-12-04,1103.119995,1104.420044,1049.979980,1050.819946,1050.819946,2345200
2018-12-06,1034.260010,1071.199951,1030.770020,1068.729980,1068.729980,2769200
2018-12-07,1060.010010,1075.260010,1028.500000,1036.579956,1036.579956,2101200
2018-12-10,1035.050049,1048.449951,1023.289978,1039.550049,1039.550049,1807700
2018-12-11,1056.489990,1060.599976,1039.839966,1051.750000,1051.750000,1394700
2018-12-12,1068.000000,1081.650024,1062.790039,1063.680054,1063.680054,1523800
2018-12-13,1068.069946,1079.760010,1053.930054,1061.900024,1061.900024,1329800
2018-12-14,1049.979980,1062.599976,1040.790039,1042.099976,1042.099976,1686600
2018-12-17,1037.510010,1053.150024,1007.900024,1016.530029,1016.530029,2385400
2018-12-18,1026.089966,1049.479980,1021.440002,1028.709961,1028.709961,2192500
2018-12-19,1033.989990,1062.000000,1008.049988,1023.010010,1023.010010,2479300
2018-12-20,1018.130005,1034.219971,996.359985,1009.409973,1009.409973,2673500
2018-12-21,1015.299988,1024.020020,973.690002,979.539978,979.539978,4596000
2018-12-24,973.900024,1003.539978,970.109985,976.219971,976.219971,1590300
2018-12-26,989.010010,1040.000000,983.000000,1039.459961,1039.459961,2373300
2018-12-27,1017.150024,1043.890015,997.000000,1043.880005,1043.880005,2109800
2018-12-28,1049.619995,1055.560059,1033.099976,1037.079956,1037.079956,1414800
2018-12-31,1050.959961,1052.699951,1023.590027,1035.609985,1035.609985,1493300
2019-01-02,1016.570007,1052.319946,1015.710022,1045.849976,1045.849976,1532600
2019-01-03,1041.000000,1056.979980,1014.070007,1016.059998,1016.059998,1830600
2019-01-04,1032.589966,1070.839966,1027.417969,1070.709961,1070.709961,2093900
2019-01-07,1071.500000,1074.000000,1054.760010,1068.390015,1068.390015,1981900
2019-01-08,1076.109985,1084.560059,1060.530029,1076.280029,1076.280029,1764900
2019-01-09,1081.650024,1082.630005,1066.400024,1074.660034,1074.660034,1199300
2019-01-10,1067.660034,1071.150024,1057.709961,1070.329956,1070.329956,1456400
2019-01-11,1063.180054,1063.775024,1048.479980,1057.189941,1057.189941,1520800
2019-01-14,1046.920044,1051.530029,1041.255005,1044.689941,1044.689941,1144300
2019-01-15,1050.170044,1080.050049,1047.339966,1077.150024,1077.150024,1463600
2019-01-16,1080.000000,1092.375000,1079.339966,1080.969971,1080.969971,1331800
2019-01-17,1079.469971,1091.800049,1073.500000,1089.900024,1089.900024,1242700
2019-01-18,1100.000000,1108.352051,1090.900024,1098.260010,1098.260010,1955600
2019-01-22,1088.000000,1091.510010,1063.469971,1070.520020,1070.520020,1613500
2019-01-23,1077.349976,1084.930054,1059.750000,1075.569946,1075.569946,967000
2019-01-24,1076.479980,1079.474976,1060.699951,1073.900024,1073.900024,1361300
2019-01-25,1085.000000,1094.000000,1081.819946,1090.989990,1090.989990,1119100
2019-01-28,1080.109985,1083.000000,1063.800049,1070.079956,1070.079956,1284300
2019-01-29,1072.680054,1075.150024,1055.864990,1060.619995,1060.619995,1021800
2019-01-30,1068.430054,1091.000000,1066.849976,1089.060059,1089.060059,1279800
2019-01-31,1103.000000,1117.329956,1095.410034,1116.369995,1116.369995,1538300
2019-02-01,1112.400024,1125.000000,1104.890015,1110.750000,1110.750000,1462200
2019-02-04,1112.660034,1132.800049,1109.020020,1132.800049,1132.800049,2576500
2019-02-05,1124.839966,1146.849976,1117.248047,1145.989990,1145.989990,3552200
2019-02-06,1139.569946,1147.000000,1112.770020,1115.229980,1115.229980,2105600
2019-02-07,1104.160034,1104.839966,1086.000000,1098.709961,1098.709961,2044800
2019-02-08,1087.000000,1098.910034,1086.550049,1095.060059,1095.060059,1075800
2019-02-11,1096.949951,1105.944946,1092.859985,1095.010010,1095.010010,1065200
2019-02-12,1106.800049,1125.295044,1105.849976,1121.369995,1121.369995,1609100
2019-02-13,1124.989990,1134.729980,1118.500000,1120.160034,1120.160034,1049800
2019-02-14,1118.050049,1128.229980,1110.444946,1121.670044,1121.670044,947600
2019-02-15,1130.079956,1131.670044,1110.650024,1113.650024,1113.650024,1449800
2019-02-19,1110.000000,1121.890015,1110.000000,1118.560059,1118.560059,1046400
2019-02-20,1119.989990,1123.410034,1105.280029,1113.800049,1113.800049,1087800
2019-02-21,1110.839966,1111.939941,1092.520020,1096.969971,1096.969971,1415100
2019-02-22,1100.900024,1111.239990,1095.599976,1110.369995,1110.369995,1049500
2019-02-25,1116.000000,1118.540039,1107.270020,1109.400024,1109.400024,1413100
2019-02-26,1105.750000,1119.510010,1099.920044,1115.130005,1115.130005,1471300
2019-02-27,1106.949951,1117.979980,1101.000000,1116.050049,1116.050049,968400
2019-02-28,1111.300049,1127.650024,1111.010010,1119.920044,1119.920044,1542500
2019-03-01,1124.900024,1142.969971,1124.750000,1140.989990,1140.989990,1450300
2019-03-04,1146.989990,1158.280029,1130.689941,1147.800049,1147.800049,1446000
2019-03-05,1150.060059,1169.609985,1146.194946,1162.030029,1162.030029,1443200
2019-03-06,1162.489990,1167.566040,1155.489990,1157.859985,1157.859985,1099300
2019-03-07,1155.719971,1156.755005,1134.910034,1143.300049,1143.300049,1166100
2019-03-08,1126.729980,1147.079956,1123.300049,1142.319946,1142.319946,1212400
2019-03-11,1144.449951,1176.189941,1144.449951,1175.760010,1175.760010,1719200
2019-03-12,1178.260010,1200.000000,1178.260010,1193.199951,1193.199951,2013100
2019-03-13,1200.645020,1200.930054,1191.939941,1193.319946,1193.319946,1435900
2019-03-14,1194.510010,1197.880005,1184.479980,1185.550049,1185.550049,1172800
2019-03-15,1193.380005,1196.569946,1182.609985,1184.459961,1184.459961,2461800
2019-03-18,1183.300049,1190.000000,1177.421021,1184.260010,1184.260010,1292600
2019-03-19,1188.810059,1200.000000,1185.869995,1198.849976,1198.849976,1520700
2019-03-20,1197.349976,1227.140015,1196.170044,1223.969971,1223.969971,2227400
2019-03-21,1216.000000,1231.790039,1213.150024,1231.540039,1231.540039,1204000
2019-03-22,1226.319946,1230.000000,1202.824951,1205.500000,1205.500000,1714200
2019-03-25,1196.930054,1206.397949,1187.040039,1193.000000,1193.000000,1496800
2019-03-26,1198.530029,1202.829956,1176.719971,1184.619995,1184.619995,1901200
2019-03-27,1185.500000,1187.558960,1159.369995,1173.020020,1173.020020,1400200
2019-03-28,1171.540039,1171.564941,1159.431030,1168.489990,1168.489990,1012400
2019-03-29,1174.900024,1178.989990,1162.880005,1173.310059,1173.310059,1269900
2019-04-01,1184.099976,1196.660034,1182.000000,1194.430054,1194.430054,1252500
2019-04-02,1195.319946,1201.349976,1185.709961,1200.489990,1200.489990,827900
2019-04-03,1207.479980,1216.300049,1200.500000,1205.920044,1205.920044,1017800
2019-04-04,1205.939941,1215.670044,1204.130005,1215.000000,1215.000000,950000
2019-04-05,1214.989990,1216.219971,1205.030029,1207.150024,1207.150024,907200
2019-04-08,1207.890015,1208.689941,1199.859985,1203.839966,1203.839966,860200
2019-04-09,1196.000000,1202.290039,1193.079956,1197.250000,1197.250000,876400
2019-04-10,1200.680054,1203.785034,1196.435059,1202.160034,1202.160034,724600
2019-04-11,1203.959961,1207.959961,1200.130005,1204.619995,1204.619995,710200
2019-04-12,1210.000000,1218.349976,1208.109985,1217.869995,1217.869995,933400
2019-04-15,1218.000000,1224.199951,1209.109985,1221.099976,1221.099976,1187400
2019-04-16,1225.000000,1230.819946,1220.119995,1227.130005,1227.130005,856300
2019-04-17,1233.000000,1240.560059,1227.819946,1236.339966,1236.339966,1221900
2019-04-18,1239.180054,1242.000000,1234.609985,1236.369995,1236.369995,1331800
2019-04-22,1235.989990,1249.089966,1228.310059,1248.839966,1248.839966,807300
2019-04-23,1250.689941,1269.000000,1246.380005,1264.550049,1264.550049,1319900
2019-04-24,1264.119995,1268.010010,1255.000000,1256.000000,1256.000000,1018800
2019-04-25,1264.770020,1267.407959,1252.030029,1263.449951,1263.449951,1107300
2019-04-26,1269.000000,1273.069946,1260.319946,1272.180054,1272.180054,1241400
2019-04-29,1274.000000,1289.270020,1266.295044,1287.579956,1287.579956,2499400
2019-04-30,1185.000000,1192.810059,1175.000000,1188.479980,1188.479980,6207000
2019-05-01,1188.050049,1188.050049,1167.180054,1168.079956,1168.079956,2639200
2019-05-02,1167.760010,1174.189941,1155.001953,1162.609985,1162.609985,1944800
2019-05-03,1173.650024,1186.800049,1169.000000,1185.400024,1185.400024,1980700
2019-05-06,1166.260010,1190.849976,1166.260010,1189.390015,1189.390015,1563900
2019-05-07,1180.469971,1190.439941,1161.040039,1174.099976,1174.099976,1551400
2019-05-08,1172.010010,1180.423950,1165.739990,1166.270020,1166.270020,1309300
2019-05-09,1159.030029,1169.660034,1150.849976,1162.380005,1162.380005,1185700
2019-05-10,1163.589966,1172.599976,1142.500000,1164.270020,1164.270020,1314500
2019-05-13,1141.959961,1147.939941,1122.109985,1132.030029,1132.030029,1860600
2019-05-14,1137.209961,1140.420044,1119.550049,1120.439941,1120.439941,1836600
2019-05-15,1117.869995,1171.329956,1116.666016,1164.209961,1164.209961,2289300
2019-05-16,1164.510010,1188.160034,1162.839966,1178.979980,1178.979980,1531400
2019-05-17,1168.469971,1180.150024,1160.010010,1162.300049,1162.300049,1208600
2019-05-20,1144.500000,1146.796997,1131.442993,1138.849976,1138.849976,1353300
2019-05-21,1148.489990,1152.708008,1137.939941,1149.630005,1149.630005,1159800
2019-05-22,1146.750000,1158.520020,1145.890015,1151.420044,1151.420044,914500
2019-05-23,1140.500000,1145.972534,1129.384521,1138.258057,1138.258057,931369