Date,Open,High,Low,Close,Adj Close,Volume

2017-01-03,83.879997,84.389999,83.500000,84.199997,74.860085,8792700
2017-01-04,84.449997,84.599998,84.239998,84.500000,75.126831,8096700
2017-01-05,84.410004,85.430000,84.379997,85.059998,75.624702,6852400
2017-01-06,84.940002,85.250000,84.620003,85.029999,75.598030,4799900
2017-01-09,84.059998,84.660004,83.750000,84.400002,75.037918,11000600
2017-01-10,84.339996,84.430000,83.239998,83.489998,74.228844,10918200
2017-01-11,83.389999,83.750000,83.279999,83.750000,74.460007,9572300
2017-01-12,83.709999,83.879997,83.370003,83.839996,74.540024,6545400
2017-01-13,83.849998,84.019997,83.440002,84.010002,74.691177,6762800
2017-01-17,83.900002,85.580002,83.879997,85.209999,75.758064,13145100
2017-01-18,84.800003,85.300003,84.589996,84.930000,76.107552,10520400
2017-01-19,84.629997,85.000000,84.279999,84.699997,75.901451,14074500
2017-01-20,86.889999,87.980003,86.419998,87.449997,78.365761,22944400
2017-01-23,87.089996,87.349998,86.849998,86.959999,77.926666,9408900
2017-01-24,87.220001,87.949997,87.220001,87.860001,78.733192,8704700
2017-01-25,87.839996,87.900002,87.059998,87.160004,78.105904,8082900
2017-01-26,87.120003,87.230003,86.589996,86.599998,77.604065,6542300
2017-01-27,86.449997,86.849998,86.019997,86.720001,77.711601,9332300
2017-01-30,86.779999,86.860001,86.500000,86.750000,77.738495,7350000
2017-01-31,86.629997,87.660004,86.529999,87.599998,78.500183,9712400
2017-02-01,87.029999,87.589996,86.750000,87.330002,78.258240,8291000
2017-02-02,87.610001,88.349998,87.250000,87.760002,78.643578,8997200
2017-02-03,88.120003,88.169998,87.389999,87.410004,78.329941,7161900
2017-02-06,87.500000,87.790001,87.129997,87.400002,78.320984,7483000
2017-02-07,87.639999,88.279999,87.480003,88.010002,78.867599,6646100
2017-02-08,88.070000,88.339996,87.809998,88.330002,79.154366,6815800
2017-02-09,88.330002,88.779999,88.029999,88.669998,79.459030,9914100
2017-02-10,88.559998,88.730003,87.970001,87.970001,78.831757,11057600
2017-02-13,88.040001,88.360001,87.639999,88.309998,79.136444,6905100
2017-02-14,88.000000,88.220001,87.230003,87.860001,78.733192,20123400
2017-02-15,89.809998,91.150002,89.809998,91.120003,81.654533,25847700
2017-02-16,90.919998,91.120003,90.540001,90.790001,81.358818,12408500
2017-02-17,90.610001,91.360001,90.449997,91.089996,81.627647,12152400
2017-02-21,90.580002,91.800003,90.580002,91.669998,82.147415,9018700
2017-02-22,91.449997,91.800003,91.250000,91.440002,81.941307,6749900
2017-02-23,91.610001,91.800003,90.910004,91.129997,81.663506,7611600
2017-02-24,90.970001,91.339996,90.669998,91.050003,81.591820,6643400
2017-02-27,90.529999,90.910004,90.059998,90.889999,81.448433,11840300
2017-02-28,90.900002,91.790001,90.650002,91.070000,81.609741,10535600
2017-03-01,91.050003,91.889999,90.709999,91.660004,82.138435,8792200
2017-03-02,91.400002,91.589996,90.879997,90.910004,81.466354,7031200
2017-03-03,90.910004,90.910004,89.889999,90.500000,81.098938,8334900
2017-03-06,89.889999,90.510002,89.589996,90.370003,80.982452,9533800
2017-03-07,90.139999,90.489998,90.059998,90.290001,80.910767,5363000
2017-03-08,90.019997,90.349998,89.760002,90.139999,80.776360,5503700
2017-03-09,90.139999,90.489998,90.099998,90.339996,80.955559,5587400
2017-03-10,90.800003,91.160004,90.650002,91.070000,81.609741,6797800
2017-03-13,91.059998,91.489998,90.849998,91.309998,81.824799,7397500
2017-03-14,91.260002,91.589996,90.820000,91.000000,81.546997,6686400
2017-03-15,91.000000,91.779999,90.730003,91.400002,81.905472,7855300
2017-03-16,91.440002,91.720001,91.099998,91.440002,81.941307,6601200
2017-03-17,91.449997,92.000000,90.919998,91.000000,81.546997,37010100
2017-03-20,90.959999,91.410004,90.940002,91.220001,81.744156,7772900
2017-03-21,91.300003,91.750000,91.029999,91.190002,81.717262,8211000
2017-03-22,91.309998,91.800003,90.750000,90.989998,81.538048,7798000
2017-03-23,90.910004,91.459999,90.599998,90.769997,81.340897,6831400
2017-03-24,90.769997,90.919998,90.209999,90.570000,81.161674,9252000
2017-03-27,90.449997,90.720001,90.180000,90.489998,81.089981,10072000
2017-03-28,90.169998,91.059998,90.129997,90.760002,81.331940,11855800
2017-03-29,90.559998,90.870003,90.389999,90.599998,81.188560,4252800
2017-03-30,90.500000,90.570000,90.099998,90.199997,80.830116,3691900
2017-03-31,90.029999,90.339996,89.839996,89.849998,80.516457,6942400
2017-04-03,89.860001,90.059998,89.449997,89.680000,80.364143,6967400
2017-04-04,89.750000,89.959999,89.419998,89.910004,80.570236,5680800
2017-04-05,90.000000,90.500000,89.760002,89.970001,80.624001,6320100
2017-04-06,89.769997,89.809998,89.309998,89.400002,80.113197,7231500
2017-04-07,89.459999,89.610001,89.180000,89.230003,79.960876,4739100
2017-04-10,89.129997,89.680000,88.750000,89.489998,80.193848,5956000
2017-04-11,89.660004,89.820000,89.290001,89.800003,80.471680,5186000
2017-04-12,89.699997,90.419998,89.559998,90.309998,80.928680,6286300
2017-04-13,90.050003,90.540001,89.790001,90.029999,80.677765,5040100
2017-04-17,90.230003,90.589996,90.129997,90.389999,81.000359,6931700
2017-04-18,90.400002,91.129997,90.339996,90.800003,81.367790,7087800
2017-04-19,90.099998,90.449997,89.500000,89.599998,80.907257,6919000
2017-04-20,89.699997,89.699997,89.309998,89.330002,80.663467,6983500
2017-04-21,89.169998,89.279999,88.610001,88.620003,80.022331,9061200
2017-04-24,89.120003,89.660004,89.010002,89.550003,80.862114,8338500
2017-04-25,89.580002,90.250000,89.470001,90.000000,81.268440,9088400
2017-04-26,89.849998,90.000000,87.610001,87.739998,79.227707,11951300
2017-04-27,87.580002,88.239998,87.230003,87.690002,79.182564,8517500
2017-04-28,87.519997,87.589996,87.150002,87.330002,78.857483,8295400
2017-05-01,87.379997,87.599998,87.080002,87.089996,78.640770,4546600
2017-05-02,87.290001,87.290001,86.019997,86.220001,77.855179,13197500
2017-05-03,86.300003,86.629997,85.900002,86.430000,78.044800,6122000
2017-05-04,86.849998,87.239998,86.300003,86.449997,78.062866,5986200
2017-05-05,86.540001,86.610001,86.129997,86.500000,78.108017,4506200
2017-05-08,86.330002,86.620003,86.239998,86.550003,78.153175,4634600
2017-05-09,86.800003,86.820000,86.220001,86.400002,78.017700,9577600
2017-05-10,86.480003,86.790001,86.389999,86.489998,78.098976,6178500
2017-05-11,86.610001,86.629997,85.879997,86.169998,77.810020,6064700
2017-05-12,86.239998,86.320000,85.919998,86.190002,77.828079,5892400
2017-05-15,86.650002,86.709999,86.250000,86.330002,77.954506,5820700
2017-05-16,86.879997,87.000000,86.190002,86.239998,77.873238,6554500
2017-05-17,86.239998,86.629997,85.930000,86.260002,77.891296,7805800
2017-05-18,86.180000,86.220001,85.519997,85.870003,77.539131,6985600
2017-05-19,86.000000,86.379997,85.669998,86.239998,77.873238,7320700
2017-05-22,86.250000,86.400002,86.029999,86.209999,77.846146,4260000
2017-05-23,86.279999,86.540001,85.980003,86.080002,77.728760,4394200
2017-05-24,86.449997,86.650002,86.209999,86.500000,78.108017,4878800
2017-05-25,86.580002,86.980003,86.550003,86.860001,78.433083,4368000
2017-05-26,86.930000,87.379997,86.820000,87.250000,78.785271,4337000
2017-05-30,87.250000,87.610001,87.099998,87.400002,78.920692,4594500
2017-05-31,87.669998,88.349998,87.449997,88.089996,79.543747,10146600
2017-06-01,88.019997,88.139999,87.370003,88.129997,79.579872,6251300
2017-06-02,88.400002,88.680000,88.010002,88.589996,79.995239,6136400
2017-06-05,88.300003,88.760002,88.000000,88.739998,80.130692,4115300
2017-06-06,88.760002,88.970001,88.449997,88.800003,80.184883,6503000
2017-06-07,88.680000,88.889999,88.400002,88.769997,80.157776,4781600
2017-06-08,88.769997,88.800003,87.360001,87.849998,79.327026,7712100
2017-06-09,87.849998,88.209999,87.550003,88.160004,79.606979,9696900
2017-06-12,88.160004,88.660004,88.089996,88.239998,79.679199,7867700
2017-06-13,88.360001,88.400002,87.769997,88.059998,79.516678,6419300
2017-06-14,88.489998,88.750000,88.059998,88.440002,79.859802,6183900
2017-06-15,88.230003,89.620003,88.230003,89.379997,80.708603,7047500
2017-06-16,89.720001,89.769997,88.809998,89.660004,80.961456,13855000
2017-06-19,89.599998,89.860001,89.199997,89.860001,81.142029,5246200
2017-06-20,89.769997,90.209999,89.610001,89.629997,80.934341,5674200
2017-06-21,89.620003,89.949997,89.290001,89.400002,80.726646,4164500
2017-06-22,89.269997,89.410004,88.900002,89.029999,80.392548,4536700
2017-06-23,89.029999,89.800003,88.900002,89.419998,80.744728,8782100
2017-06-26,89.629997,89.680000,89.269997,89.360001,80.690536,4373300
2017-06-27,89.360001,89.360001,88.610001,88.610001,80.013313,5180400
2017-06-28,89.080002,89.209999,88.260002,88.370003,79.796585,4875000
2017-06-29,88.019997,88.220001,86.930000,86.989998,78.550468,8123500
2017-06-30,87.050003,87.470001,87.000000,87.150002,78.694962,6070300
2017-07-03,87.400002,88.000000,87.180000,87.739998,79.227707,3607400
2017-07-05,87.860001,88.000000,87.489998,87.669998,79.164505,4974300
2017-07-06,87.650002,87.949997,87.360001,87.370003,78.893608,6038900
2017-07-07,87.690002,87.820000,87.279999,87.650002,79.146439,5142200
2017-07-10,87.629997,87.870003,86.889999,87.089996,78.640770,5356400
2017-07-11,87.230003,87.449997,86.309998,86.769997,78.351814,5838600
2017-07-12,87.239998,87.470001,86.830002,86.959999,78.523376,4374200
2017-07-13,86.769997,87.050003,86.500000,86.699997,78.288612,5448900
2017-07-14,86.959999,87.290001,86.730003,87.099998,78.649788,4577700
2017-07-17,87.070000,87.910004,86.739998,87.550003,79.056145,5227800
2017-07-18,87.610001,88.760002,87.459999,88.639999,80.040398,7492300
2017-07-19,87.870003,88.410004,87.599998,88.349998,80.404419,6008500
2017-07-20,88.320000,89.309998,88.309998,88.599998,80.631943,7285000
2017-07-21,88.160004,88.680000,87.809998,88.610001,80.641045,5714800
2017-07-24,88.550003,88.599998,87.970001,88.180000,80.249710,6202000
2017-07-25,88.669998,89.199997,88.540001,89.139999,81.123375,6766700
2017-07-26,89.000000,89.419998,88.870003,89.300003,81.268990,6987000
2017-07-27,90.290001,90.750000,89.000000,90.680000,82.524872,11089200
2017-07-28,90.559998,91.000000,89.959999,90.209999,82.097145,6137500
2017-07-31,90.209999,91.070000,90.209999,90.820000,82.652290,7835700
2017-08-01,91.029999,91.730003,90.720001,91.099998,82.907112,8662100
2017-08-02,90.970001,91.300003,90.529999,91.040001,82.852501,7167700
2017-08-03,90.860001,91.750000,90.820000,90.860001,82.688698,6413200
2017-08-04,90.690002,91.080002,90.529999,90.669998,82.515762,5824400
2017-08-07,90.669998,91.559998,90.519997,91.440002,83.216530,5011300
2017-08-08,91.400002,91.940002,91.230003,91.580002,83.343941,5623400
2017-08-09,91.519997,91.940002,91.519997,91.919998,83.653358,5572800
2017-08-10,91.860001,92.000000,91.690002,91.739998,83.489548,6338200
2017-08-11,91.940002,92.080002,91.290001,91.339996,83.125519,7094200
2017-08-14,91.540001,91.949997,91.250000,91.650002,83.407646,5398400
2017-08-15,91.910004,92.360001,91.879997,92.199997,83.908180,5293400
2017-08-16,92.290001,92.949997,92.190002,92.440002,84.126587,7965500
2017-08-17,92.400002,92.669998,92.070000,92.070000,83.789879,5711400
2017-08-18,91.980003,92.779999,91.849998,92.470001,84.153893,6815000
2017-08-21,92.379997,92.959999,92.360001,92.860001,84.508820,4334300
2017-08-22,92.910004,92.959999,92.589996,92.790001,84.445122,4731500
2017-08-23,92.500000,92.660004,92.279999,92.440002,84.126587,3631900
2017-08-24,92.440002,92.570000,92.040001,92.269997,83.971886,5173700
2017-08-25,92.650002,92.860001,92.410004,92.510002,84.190300,4933000
2017-08-28,92.519997,92.709999,91.980003,92.470001,84.153893,5386500
2017-08-29,92.480003,92.690002,92.239998,92.320000,84.017380,3676300
2017-08-30,92.080002,92.080002,91.660004,91.870003,83.607857,4709600
2017-08-31,91.889999,92.389999,91.839996,92.269997,83.971886,5864400
2017-09-01,92.419998,92.660004,92.260002,92.529999,84.208496,4960700
2017-09-05,92.180000,92.739998,92.040001,92.720001,84.381416,6532100
2017-09-06,92.790001,92.910004,92.360001,92.720001,84.381416,6747200
2017-09-07,92.739998,93.360001,92.330002,92.970001,84.608940,7735400
2017-09-08,92.760002,93.150002,92.510002,92.839996,84.490631,6070100
2017-09-11,93.089996,94.190002,92.900002,93.989998,85.537193,10177300
2017-09-12,93.720001,93.980003,93.209999,93.510002,85.100365,5804000
2017-09-13,93.500000,93.769997,93.449997,93.550003,85.136757,5369300
2017-09-14,93.230003,93.650002,93.180000,93.550003,85.136757,5492300
2017-09-15,93.820000,93.820000,92.820000,93.269997,84.881950,12428800
2017-09-18,93.169998,93.500000,92.860001,93.150002,84.772743,6177700
2017-09-19,93.339996,94.449997,93.339996,94.169998,85.701004,6587200
2017-09-20,94.169998,94.669998,93.830002,94.400002,85.910324,5941500
2017-09-21,94.150002,94.500000,92.449997,92.639999,84.308609,9376700
2017-09-22,92.550003,93.000000,92.080002,92.239998,83.944588,6837700
2017-09-25,92.430000,93.089996,92.330002,92.720001,84.381416,6436200
2017-09-26,92.820000,92.849998,92.199997,92.650002,84.317719,4885200
2017-09-27,92.519997,92.519997,90.339996,90.870003,82.697800,9631200
2017-09-28,90.860001,91.120003,90.629997,90.889999,82.716003,4999800
2017-09-29,90.970001,91.430000,90.699997,90.980003,82.797913,6634500
2017-10-02,91.260002,92.400002,91.239998,91.769997,83.516853,7302400
2017-10-03,91.959999,92.339996,91.559998,92.120003,83.835365,5909900
2017-10-04,92.120003,92.800003,92.019997,92.419998,84.108398,6140700
2017-10-05,92.489998,92.650002,91.940002,92.029999,83.753464,6912800
2017-10-06,92.000000,92.349998,91.879997,92.330002,84.026482,5241900
2017-10-09,92.400002,92.620003,91.930000,92.120003,83.835365,5149000
2017-10-10,92.370003,93.040001,89.860001,91.620003,83.380341,17125600
2017-10-11,91.089996,91.730003,91.070000,91.459999,83.234734,7115400
2017-10-12,91.410004,92.309998,91.389999,92.150002,83.862686,5984900
2017-10-13,92.699997,93.510002,92.589996,93.040001,84.672646,6956700
2017-10-16,92.970001,93.370003,92.709999,93.139999,84.763626,4159100
2017-10-17,93.040001,93.089996,92.400002,92.800003,84.454231,5316100
2017-10-18,92.779999,92.949997,92.010002,92.769997,84.426918,7399700
2017-10-19,91.699997,91.989998,91.139999,91.589996,83.977631,8585000
2017-10-20,89.720001,89.959999,87.589996,88.250000,80.915253,19997800
2017-10-23,88.629997,88.860001,86.870003,87.300003,80.044212,13358200
2017-10-24,87.370003,87.419998,86.779999,86.980003,79.750809,11519000
2017-10-25,86.900002,87.110001,86.279999,86.860001,79.640770,9024300
2017-10-26,87.190002,87.769997,87.099998,87.500000,80.227592,6233800
2017-10-27,87.529999,87.529999,86.449997,87.040001,79.805817,7433800
2017-10-30,86.910004,87.080002,86.160004,86.269997,79.099808,5387100
2017-10-31,86.489998,86.500000,85.720001,86.339996,79.163994,7119000
2017-11-01,86.330002,87.139999,86.110001,86.889999,79.668274,4884100
2017-11-02,86.779999,87.040001,86.230003,86.510002,79.319862,5021200
2017-11-03,86.779999,87.160004,86.459999,86.580002,79.384033,5106500
2017-11-06,86.550003,86.639999,86.029999,86.050003,78.898102,5186700
2017-11-07,86.040001,87.000000,85.419998,86.980003,79.750809,6875100
2017-11-08,86.989998,87.599998,86.800003,87.580002,80.300919,6910000
2017-11-09,87.349998,88.169998,87.300003,87.779999,80.484306,5280000
2017-11-10,87.989998,88.389999,87.779999,88.160004,80.832733,7227300
2017-11-13,88.669998,89.410004,88.629997,89.000000,81.602905,6873500
2017-11-14,88.739998,89.050003,88.470001,88.870003,81.483719,5035500
2017-11-15,88.730003,88.940002,88.000000,88.230003,80.896896,6688100
2017-11-16,89.839996,89.900002,88.769997,89.250000,81.832130,7205100
2017-11-17,88.949997,89.089996,88.080002,88.430000,81.080284,5941800
2017-11-20,88.430000,88.559998,87.709999,88.269997,80.933594,4926200
2017-11-21,88.180000,89.209999,88.019997,88.720001,81.346176,6196400
2017-11-22,88.500000,88.910004,88.059998,88.330002,80.988602,6006900
2017-11-24,88.589996,88.959999,88.419998,88.449997,81.098618,2196700
2017-11-27,88.330002,89.099998,88.150002,88.959999,81.566238,6199700
2017-11-28,89.480003,89.519997,88.910004,89.400002,81.969658,4841300
2017-11-29,89.400002,89.809998,89.029999,89.379997,81.951332,5158900
2017-11-30,89.349998,90.370003,89.209999,89.989998,82.510643,9789900
2017-12-01,90.180000,90.529999,89.120003,90.360001,82.849869,7953200
2017-12-04,91.760002,91.910004,89.830002,91.410004,83.812607,9003700
2017-12-05,91.519997,91.839996,91.070000,91.400002,83.803452,8683000
2017-12-06,91.389999,91.779999,91.070000,91.250000,83.665909,6737400
2017-12-07,91.050003,91.070000,89.889999,90.099998,82.611481,7273600
2017-12-08,90.019997,90.370003,89.580002,90.370003,82.859055,5883400
2017-12-11,90.230003,90.330002,89.750000,90.230003,82.730698,4856000
2017-12-12,90.449997,90.510002,89.820000,89.849998,82.382263,6558900
2017-12-13,90.019997,91.410004,89.970001,90.879997,83.326645,7141000
2017-12-14,90.940002,91.430000,90.900002,91.000000,83.436676,5853500
2017-12-15,91.570000,92.269997,91.480003,91.889999,84.252708,15924000
2017-12-18,91.980003,93.139999,91.809998,91.879997,84.243546,7405700
2017-12-19,92.000000,92.129997,91.580002,91.680000,84.060165,5644400
2017-12-20,91.800003,91.970001,91.349998,91.529999,83.922638,6938500
2017-12-21,91.660004,92.080002,91.529999,91.669998,84.051010,4860400
2017-12-22,91.879997,92.430000,91.720001,92.129997,84.472771,4919400
2017-12-26,92.349998,92.769997,92.150002,92.480003,84.793694,3431900
2017-12-27,92.489998,92.750000,91.930000,92.099998,84.445259,4276700
2017-12-28,92.300003,92.540001,91.910004,92.070000,84.417747,3005400
2017-12-29,92.239998,92.459999,91.879997,91.879997,84.243546,4346700
2018-01-02,91.919998,91.930000,90.550003,90.650002,83.115784,7558900
2018-01-03,90.730003,91.089996,90.519997,90.540001,83.014915,5863600
2018-01-04,90.830002,91.769997,90.610001,91.180000,83.601715,6322500
2018-01-05,91.269997,91.300003,90.570000,91.239998,83.656731,5949700
2018-01-08,90.930000,91.769997,90.930000,91.720001,84.096848,4860700
2018-01-09,91.470001,91.650002,91.010002,91.050003,83.482536,6630100
2018-01-10,90.910004,90.910004,90.010002,90.470001,82.950722,6564700
2018-01-11,90.400002,90.519997,89.919998,90.150002,82.657333,5469700
2018-01-12,90.050003,90.339996,89.349998,89.610001,82.162201,8111000
2018-01-16,90.139999,90.769997,89.639999,90.220001,82.721519,9465300
2018-01-17,90.559998,91.730003,90.430000,91.199997,83.620064,8345500
2018-01-18,90.239998,90.650002,89.669998,90.180000,83.315178,7699800
2018-01-19,90.279999,91.260002,90.239998,91.070000,84.137436,9364000
2018-01-22,90.879997,91.919998,90.769997,91.889999,84.895004,8658000
2018-01-23,89.820000,90.209999,88.599998,89.050003,82.271210,18756300
2018-01-24,89.059998,89.160004,87.699997,88.309998,81.587532,15141900
2018-01-25,88.680000,89.050003,88.010002,88.339996,81.615250,11264400
2018-01-26,88.169998,88.169998,87.230003,87.730003,81.051689,11503100
2018-01-29,87.690002,87.739998,86.690002,86.860001,80.247910,11685800
2018-01-30,86.820000,87.440002,86.629997,86.949997,80.331055,9662900
2018-01-31,86.809998,87.410004,86.080002,86.339996,79.767502,11798100
2018-02-01,86.150002,86.500000,85.559998,85.849998,79.314796,8606300
2018-02-02,85.559998,85.610001,84.209999,84.250000,77.836594,12846300
2018-02-05,83.989998,84.370003,80.099998,81.059998,74.889420,17462200
2018-02-06,80.529999,82.449997,80.120003,82.379997,76.108948,19955500
2018-02-07,82.300003,83.389999,81.820000,81.839996,75.610039,11851800
2018-02-08,82.029999,82.220001,80.150002,80.220001,74.113380,14596100
2018-02-09,80.980003,81.029999,78.589996,79.919998,73.836197,18838800
2018-02-12,80.610001,81.669998,80.580002,81.330002,75.138878,10769000
2018-02-13,81.150002,81.830002,80.910004,81.500000,75.295937,9278700
2018-02-14,81.059998,81.260002,80.269997,80.680000,74.538361,9412000
2018-02-15,80.970001,82.410004,80.500000,82.410004,76.136658,8910700
2018-02-16,82.209999,83.250000,82.129997,82.599998,76.312210,10371700
2018-02-20,82.190002,82.220001,81.070000,81.339996,75.148109,7087700
2018-02-21,81.309998,81.809998,80.190002,80.239998,74.131851,9134500
2018-02-22,80.470001,81.279999,80.169998,80.839996,74.686172,10277700
2018-02-23,81.010002,81.120003,80.480003,81.050003,74.880219,10321800
2018-02-26,81.449997,81.690002,81.050003,81.629997,75.416039,9422200
2018-02-27,81.889999,82.000000,80.510002,80.540001,74.409019,8919600
2018-02-28,80.680000,80.790001,78.500000,78.519997,72.542770,16862000
2018-03-01,78.400002,79.279999,77.900002,78.699997,72.709084,13504200
2018-03-02,78.480003,79.660004,78.419998,79.500000,73.448189,9317700
2018-03-05,79.279999,80.389999,79.150002,80.290001,74.178040,8177000
2018-03-06,80.410004,80.419998,79.370003,80.019997,73.928596,9085300
2018-03-07,79.529999,79.639999,78.900002,79.160004,73.134071,9089500
2018-03-08,79.169998,79.989998,79.019997,79.970001,73.882401,7951700
2018-03-09,80.180000,80.750000,79.900002,80.290001,74.178040,7662200
2018-03-12,80.230003,80.620003,79.760002,79.860001,73.780785,7182000
2018-03-13,80.000000,80.190002,79.360001,79.720001,73.651436,9620200
2018-03-14,79.690002,79.839996,78.860001,79.000000,72.986237,8898100
2018-03-15,79.089996,79.139999,78.540001,78.669998,72.681366,6996900
2018-03-16,78.930000,79.389999,78.839996,78.970001,72.958519,17715400
2018-03-19,78.970001,79.570000,78.269997,78.660004,72.672119,8368200
2018-03-20,78.739998,79.099998,77.959999,78.309998,72.348763,8465500
2018-03-21,78.050003,78.239998,76.879997,77.040001,71.175453,9822800
2018-03-22,76.830002,77.519997,76.370003,76.410004,70.593399,10481600
2018-03-23,76.790001,77.180000,75.809998,75.910004,70.131477,11728300
2018-03-26,76.570000,76.870003,76.019997,76.410004,70.593399,12937000
2018-03-27,76.529999,78.440002,76.300003,77.790001,71.868355,11288200
2018-03-28,77.949997,79.139999,77.949997,78.839996,72.838417,12857800
2018-03-29,79.430000,80.489998,79.180000,79.279999,73.244919,10036400
2018-04-02,79.260002,79.370003,77.059998,77.400002,71.508041,12017200
2018-04-03,77.559998,78.800003,77.180000,78.459999,72.487350,11933100
2018-04-04,77.820000,79.519997,77.589996,79.050003,73.032440,9030800
2018-04-05,79.089996,79.320000,78.510002,78.800003,72.801460,7864700
2018-04-06,78.370003,79.360001,77.900002,78.430000,72.459625,8300800
2018-04-09,78.800003,78.849998,77.570000,78.160004,72.210182,9031200
2018-04-10,78.709999,78.839996,77.940002,78.370003,72.404205,6779000
2018-04-11,78.190002,78.690002,78.040001,78.269997,72.311821,7143500
2018-04-12,78.639999,78.699997,77.790001,77.790001,71.868355,8282300
2018-04-13,78.059998,78.440002,77.720001,78.370003,72.404205,6198500
2018-04-16,78.559998,78.860001,78.040001,78.610001,72.625931,5962200
2018-04-17,78.930000,78.940002,78.099998,78.430000,72.459625,6492400
2018-04-18,78.580002,78.680000,78.019997,78.199997,72.247139,7349400
2018-04-19,75.389999,75.720001,74.199997,74.949997,69.885307,16955600
2018-04-20,74.040001,74.919998,73.739998,73.800003,68.813034,14085000
2018-04-23,73.589996,73.980003,72.760002,73.000000,68.067070,13653400
2018-04-24,73.059998,73.330002,72.150002,72.500000,67.600876,16551700
2018-04-25,72.410004,72.750000,71.949997,72.300003,67.414383,14208800
2018-04-26,72.570000,73.010002,72.370003,72.750000,67.833977,11204300
2018-04-27,72.529999,73.080002,72.209999,72.809998,67.889915,8144800
2018-04-30,72.910004,72.919998,72.160004,72.339996,67.451683,13076500
2018-05-01,72.050003,72.330002,71.660004,71.959999,67.097343,8103800
2018-05-02,71.940002,72.010002,70.730003,70.940002,66.146278,10830900
2018-05-03,70.809998,71.720001,70.739998,71.360001,66.537895,9386500
2018-05-04,71.379997,72.620003,71.339996,72.430000,67.535591,8107400
2018-05-07,72.669998,73.220001,71.889999,71.980003,67.116005,6633600
2018-05-08,72.050003,72.120003,71.110001,71.440002,66.612488,8084100
2018-05-09,71.769997,72.550003,71.739998,72.370003,67.479645,7528400
2018-05-10,72.940002,73.339996,72.690002,73.150002,68.206947,7618500
2018-05-11,73.629997,74.099998,73.050003,73.370003,68.412071,7586200
2018-05-14,73.779999,73.779999,73.089996,73.279999,68.328156,8646900
2018-05-15,73.309998,73.410004,72.599998,72.949997,68.020447,11502800
2018-05-16,72.980003,73.930000,72.959999,73.529999,68.561256,8325000
2018-05-17,73.519997,74.000000,73.400002,73.959999,68.962204,8053600
2018-05-18,73.980003,74.070000,73.110001,73.449997,68.486671,7042700
2018-05-21,73.750000,74.250000,73.419998,74.059998,69.055450,6428400
2018-05-22,74.459999,74.940002,73.830002,74.029999,69.027458,7744200
2018-05-23,74.019997,74.300003,73.720001,74.180000,69.167343,6592500
2018-05-24,74.080002,74.349998,73.589996,73.769997,68.785049,6508900
2018-05-25,73.900002,74.620003,73.750000,74.309998,69.288551,7546500
2018-05-29,74.059998,74.699997,73.769997,74.050003,69.046135,8905600
2018-05-30,74.330002,75.019997,74.050003,74.889999,69.829361,8128600
2018-05-31,74.669998,74.690002,72.800003,73.169998,68.225586,15526000
2018-06-01,73.330002,73.739998,72.860001,73.449997,68.486671,7209300
2018-06-04,73.540001,74.620003,73.449997,74.180000,69.167343,8743800
2018-06-05,74.279999,74.379997,73.599998,73.970001,68.971527,6910100
2018-06-06,74.070000,74.419998,73.720001,74.349998,69.325844,7002900
2018-06-07,74.180000,76.389999,74.099998,75.760002,70.640579,13476100
2018-06-08,75.849998,77.209999,75.739998,77.180000,71.964615,13625300
2018-06-11,76.970001,77.690002,76.879997,77.529999,72.290970,9049400
2018-06-12,77.820000,77.889999,77.110001,77.239998,72.020554,8786000
2018-06-13,77.400002,77.400002,76.199997,76.470001,71.302597,8022400
2018-06-14,76.559998,76.559998,75.699997,75.989998,70.855026,8895200
2018-06-15,76.160004,77.510002,75.919998,77.379997,72.151093,14943500
2018-06-18,76.860001,77.099998,75.389999,75.839996,70.715164,7384900
2018-06-19,75.589996,76.680000,75.570000,76.330002,71.172050,8514000
2018-06-20,76.349998,76.349998,75.540001,75.849998,70.724495,6603500
2018-06-21,75.529999,77.050003,75.529999,76.440002,71.274628,8691200
2018-06-22,76.790001,77.629997,76.769997,77.430000,72.197723,11446400
2018-06-25,77.279999,77.940002,77.180000,77.790001,72.533401,11300500
2018-06-26,77.790001,78.309998,77.360001,78.000000,72.729202,9558500
2018-06-27,78.110001,78.709999,77.559998,77.690002,72.440155,7873300
2018-06-28,77.860001,78.320000,77.660004,78.050003,72.775833,5714400
2018-06-29,77.930000,78.540001,77.290001,78.059998,72.785149,7679900
2018-07-02,77.500000,78.309998,77.419998,78.129997,72.850418,6092800
2018-07-03,78.540001,78.760002,77.779999,77.900002,72.635979,5897200
2018-07-05,78.139999,79.250000,78.120003,79.209999,73.857430,7956100
2018-07-06,79.379997,79.620003,78.900002,79.309998,73.950684,7244000
2018-07-09,78.459999,78.830002,77.779999,77.860001,72.598671,9095900
2018-07-10,78.070000,79.940002,77.989998,79.820000,74.426224,12773500
2018-07-11,79.629997,79.839996,79.029999,79.160004,73.810837,7851600
2018-07-12,79.339996,79.519997,78.570000,78.889999,73.559067,8556800
2018-07-13,79.080002,79.470001,78.900002,79.309998,73.950684,6021300
2018-07-16,79.209999,79.629997,78.830002,79.529999,74.155815,6931200
2018-07-17,79.660004,80.500000,79.550003,80.029999,74.622032,8983400
2018-07-18,79.720001,80.209999,79.330002,79.720001,74.332985,9105100
2018-07-19,78.419998,79.190002,77.889999,78.730003,74.076118,8010600
2018-07-20,78.320000,79.059998,78.320000,78.680000,74.029068,8234700
2018-07-23,78.489998,78.940002,78.239998,78.510002,73.869110,5881600
2018-07-24,77.540001,79.010002,77.540001,78.989998,74.320747,8297100
2018-07-25,78.720001,79.599998,78.720001,79.470001,74.772377,6208400
2018-07-26,79.559998,80.769997,79.470001,80.089996,75.355728,9771100
2018-07-27,79.669998,80.830002,79.459999,80.580002,75.816765,7492900
2018-07-30,80.070000,80.500000,79.839996,80.199997,75.459221,7090700
2018-07-31,80.389999,80.980003,79.430000,80.879997,76.099022,9878200
2018-08-01,80.419998,80.820000,80.110001,80.650002,75.882622,7556700
2018-08-02,80.800003,82.220001,80.589996,82.000000,77.152817,9261700
2018-08-03,82.139999,83.099998,81.919998,82.330002,77.463310,7102800
2018-08-06,82.199997,82.930000,82.150002,82.519997,77.642075,5669200
2018-08-07,82.410004,82.680000,81.730003,82.639999,77.754997,6418000
2018-08-08,82.099998,82.800003,82.099998,82.349998,77.482132,4891300
2018-08-09,82.440002,82.440002,81.300003,81.400002,76.588280,5167400
2018-08-10,81.300003,81.760002,81.000000,81.430000,76.616516,5566000
2018-08-13,81.699997,82.080002,81.150002,81.519997,76.701180,5068100
2018-08-14,81.389999,81.720001,81.230003,81.309998,76.503616,6226900
2018-08-15,81.300003,82.370003,80.809998,82.300003,77.435081,8753500
2018-08-16,82.459999,84.000000,82.309998,83.690002,78.742928,12368000
2018-08-17,83.730003,84.199997,83.599998,83.690002,78.742928,8409300
2018-08-20,83.889999,83.949997,83.309998,83.639999,78.695885,6795800
2018-08-21,83.570000,84.000000,83.089996,83.900002,78.940514,8534500
2018-08-22,83.809998,83.849998,83.059998,83.389999,78.460655,5132600
2018-08-23,83.010002,83.599998,82.839996,83.239998,78.319519,4323200
2018-08-24,83.220001,83.550003,83.029999,83.360001,78.432434,5356000
2018-08-27,83.500000,83.820000,83.019997,83.440002,78.507690,3941500
2018-08-28,83.720001,83.860001,83.320000,83.480003,78.545334,5405200
2018-08-29,83.510002,83.760002,83.290001,83.489998,78.554741,4520400
2018-08-30,83.389999,83.739998,83.190002,83.410004,78.479485,4549700
2018-08-31,83.349998,83.529999,82.389999,82.949997,78.046661,6674900
2018-09-04,82.480003,82.959999,82.070000,82.699997,77.811440,5800700
2018-09-05,82.110001,83.470001,82.110001,83.290001,78.366562,7651900
2018-09-06,82.910004,83.309998,82.489998,82.650002,77.764404,7541100
2018-09-07,82.099998,82.199997,81.250000,81.910004,77.068146,11110900
2018-09-10,82.580002,83.099998,82.339996,82.379997,77.510353,6783000
2018-09-11,82.129997,82.419998,81.629997,82.010002,77.162231,5210300
2018-09-12,81.900002,83.180000,81.699997,83.110001,78.197205,5925200
2018-09-13,83.269997,83.489998,82.650002,83.449997,78.517113,5328400
2018-09-14,83.470001,83.669998,82.970001,83.610001,78.667648,5004100
2018-09-17,83.500000,84.269997,83.339996,84.250000,79.269814,7098800
2018-09-18,84.290001,84.290001,83.580002,84.000000,79.034599,6022800
2018-09-19,83.919998,84.290001,83.769997,84.000000,79.034599,6157600
2018-09-20,84.290001,85.639999,84.230003,85.360001,80.314217,10053000
2018-09-21,85.809998,86.279999,85.519997,85.820000,80.747017,17402500
2018-09-24,85.629997,85.709999,84.230003,84.269997,79.288628,6389400
2018-09-25,84.279999,84.410004,83.080002,83.120003,78.206619,5657200
2018-09-26,83.250000,83.989998,83.029999,83.260002,78.338341,6581000
2018-09-27,83.040001,83.629997,82.809998,82.860001,77.961975,6277600
2018-09-28,83.029999,83.290001,82.790001,83.230003,78.310112,5125800
2018-10-01,83.309998,83.720001,83.169998,83.669998,78.724098,4899900
2018-10-02,83.480003,84.440002,83.370003,84.360001,79.373314,7390900
2018-10-03,84.440002,84.519997,82.849998,83.029999,78.121918,7958700
2018-10-04,82.500000,82.500000,81.099998,81.919998,77.077545,7029900
2018-10-05,81.980003,82.449997,81.980003,82.150002,77.293953,5454600
2018-10-08,81.980003,82.739998,81.750000,82.400002,77.529175,7192300
2018-10-09,82.389999,82.720001,82.059998,82.199997,77.340988,6268100
2018-10-10,81.809998,82.680000,81.440002,81.440002,76.625931,9295800
2018-10-11,81.639999,81.970001,78.669998,78.870003,74.207840,12560300
2018-10-12,79.370003,79.379997,78.489998,79.059998,74.386612,9878700
2018-10-15,79.010002,80.540001,78.919998,80.129997,75.393364,9691500
2018-10-16,79.910004,81.089996,79.900002,81.010002,76.221344,9462600
2018-10-17,80.760002,82.180000,80.379997,81.860001,77.021103,10375300
2018-10-18,80.709999,81.339996,80.000000,80.239998,76.163956,9869500
2018-10-19,84.860001,87.760002,84.860001,87.300003,82.865334,30276400
2018-10-22,86.730003,87.239998,85.230003,86.599998,82.200897,14124100
2018-10-23,86.010002,87.300003,86.010002,87.160004,82.732452,16269500
2018-10-24,87.279999,90.699997,87.220001,89.459999,84.915611,26703500
2018-10-25,88.110001,89.330002,87.309998,89.000000,84.478973,14647000
2018-10-26,88.690002,89.169998,87.389999,87.860001,83.396881,14335900
2018-10-29,88.290001,89.419998,87.440002,88.239998,83.757568,12878900
2018-10-30,88.849998,89.430000,88.209999,89.190002,84.659325,13844000
2018-10-31,88.769997,89.320000,87.269997,88.680000,84.175232,13362400
2018-11-01,88.809998,89.830002,88.180000,89.589996,85.039001,9732400
2018-11-02,89.879997,89.949997,88.980003,89.809998,85.247818,11336000
2018-11-05,89.889999,91.440002,89.820000,91.199997,86.567207,12270100
2018-11-06,90.860001,91.529999,90.430000,91.510002,86.861465,8857800
2018-11-07,91.589996,91.620003,90.620003,91.290001,86.652641,9019800
2018-11-08,90.949997,91.529999,90.669998,91.360001,86.719101,6614400
2018-11-09,91.349998,92.669998,91.169998,92.410004,87.715759,10713500
2018-11-12,92.209999,93.449997,91.750000,92.699997,87.991013,12522100
2018-11-13,91.970001,93.570000,91.589996,93.470001,88.721916,13438700
2018-11-14,93.419998,93.900002,92.989998,93.489998,88.740898,11623000
2018-11-15,93.330002,93.900002,92.720001,93.830002,89.063614,12506000
2018-11-16,93.820000,94.809998,93.669998,93.820000,89.054131,13013500
2018-11-19,93.720001,94.190002,92.910004,93.290001,88.551048,9458300
2018-11-20,93.239998,93.790001,91.860001,92.099998,87.421494,12074000
2018-11-21,91.660004,92.370003,91.239998,91.410004,86.766548,8911800
2018-11-23,91.250000,91.989998,90.629997,91.540001,86.889961,4399600
2018-11-26,91.150002,92.400002,91.150002,91.940002,87.269638,8171400
2018-11-27,91.930000,92.860001,91.849998,92.720001,88.010010,9023400
2018-11-28,92.629997,93.220001,92.209999,93.010002,88.285263,8093700
2018-11-29,92.860001,93.300003,92.660004,92.820000,88.104919,6126900
2018-11-30,93.180000,94.650002,92.750000,94.510002,89.709091,16291800
2018-12-03,94.669998,94.669998,92.260002,93.320000,88.579521,13934700
2018-12-04,93.489998,94.860001,93.169998,93.309998,88.570038,11123600
2018-12-06,92.699997,93.629997,91.080002,93.550003,88.797852,14199200
2018-12-07,93.589996,93.779999,92.139999,92.449997,87.753716,7996800
2018-12-10,93.250000,93.400002,91.370003,93.029999,88.304260,9307600
2018-12-11,93.720001,94.519997,93.400002,93.910004,89.139572,8743800
2018-12-12,94.209999,94.550003,93.099998,94.029999,89.253464,9644000
2018-12-13,94.870003,96.790001,94.800003,96.489998,91.588501,18541300
2018-12-14,96.449997,96.900002,96.019997,96.639999,91.730881,12657300
2018-12-17,96.000000,96.500000,92.400002,92.769997,88.057465,12427600
2018-12-18,93.129997,93.309998,91.860001,92.489998,87.791695,12250600
2018-12-19,92.550003,93.349998,91.290001,91.760002,87.098778,10825600
2018-12-20,91.510002,92.230003,90.129997,90.980003,86.358398,14439200
2018-12-21,90.610001,93.169998,90.360001,90.970001,86.348907,24030000
2018-12-24,90.449997,90.660004,86.879997,87.360001,82.922287,7396300
2018-12-26,87.419998,90.089996,86.739998,90.089996,85.513603,8630900
2018-12-27,89.610001,92.050003,88.199997,92.019997,87.345558,11360100
2018-12-28,92.559998,93.279999,90.839996,91.180000,86.548241,9611800
2018-12-31,91.629997,92.180000,91.150002,91.919998,87.250633,7239500
2019-01-02,91.029999,91.389999,89.930000,91.279999,86.643158,9843900
2019-01-03,90.940002,92.500000,90.379997,90.639999,86.035660,9820200
2019-01-04,90.839996,92.489998,90.370003,92.489998,87.791695,10565700
2019-01-07,91.910004,92.500000,91.400002,92.120003,87.440491,9012500
2019-01-08,92.699997,93.089996,91.820000,92.459999,87.763199,9551300
2019-01-09,92.690002,92.959999,90.809998,90.949997,86.329918,15015600
2019-01-10,90.889999,91.540001,90.610001,91.169998,86.538742,11102300
2019-01-11,91.669998,91.980003,91.110001,91.769997,87.108261,7166600
2019-01-14,91.500000,91.910004,90.849998,91.150002,86.519760,7952000
2019-01-15,91.150002,92.610001,91.139999,92.010002,87.336067,7834500
2019-01-16,91.739998,92.150002,90.989998,91.370003,86.728592,7964500
2019-01-17,90.709999,91.559998,90.349998,90.639999,86.716141,8044500
2019-01-18,91.370003,91.839996,91.040001,91.419998,87.462372,9100300
2019-01-22,91.389999,91.750000,89.080002,90.440002,86.524811,13518500
2019-01-23,94.180000,96.410004,93.629997,94.839996,90.734322,22869000
2019-01-24,94.290001,94.559998,93.190002,94.300003,90.217705,12146400
2019-01-25,94.419998,94.889999,93.059998,93.599998,89.547997,10618000
2019-01-28,93.320000,93.970001,92.970001,93.519997,89.471458,9765600
2019-01-29,93.790001,94.120003,93.099998,93.540001,89.490601,9769800
2019-01-30,93.610001,94.660004,93.570000,94.519997,90.428162,7750200
2019-01-31,94.430000,96.809998,94.080002,96.470001,92.293762,16044400
2019-02-01,96.349998,97.610001,95.989998,97.470001,93.250488,12720800
2019-02-04,97.209999,98.220001,96.720001,98.029999,93.786217,11887500
2019-02-05,97.989998,98.019997,97.209999,97.440002,93.221771,9772300
2019-02-06,97.250000,98.320000,97.120003,97.919998,93.680984,8693900
2019-02-07,97.519997,97.599998,96.339996,97.139999,92.934753,8732500
2019-02-08,97.010002,97.720001,96.699997,97.709999,93.480087,7483200
2019-02-11,97.489998,98.389999,97.430000,98.269997,94.015831,8494100
2019-02-12,98.379997,99.339996,97.980003,99.260002,94.962975,11238800
2019-02-13,99.290001,99.699997,99.010002,99.239998,94.943848,11587200
2019-02-14,98.699997,98.820000,97.839996,98.459999,94.197609,7930100
2019-02-15,98.949997,99.199997,98.250000,98.480003,94.216743,12069100
2019-02-19,98.559998,100.000000,98.470001,99.989998,95.661369,10098200
2019-02-20,99.779999,100.220001,98.940002,99.279999,94.982109,8947400
2019-02-21,99.099998,99.860001,98.589996,99.779999,95.460472,7444800
2019-02-22,99.690002,100.400002,99.400002,100.250000,95.910126,7925400
2019-02-25,100.360001,100.449997,99.330002,99.570000,95.259552,7436100
2019-02-26,99.839996,100.180000,99.629997,99.830002,95.508308,7115300
2019-02-27,99.339996,99.629997,98.820000,98.910004,94.628128,6013600
2019-02-28,98.910004,99.199997,98.080002,98.550003,94.283714,10575400
2019-03-01,98.610001,98.779999,97.830002,98.440002,94.178474,7733200
2019-03-04,98.570000,98.879997,97.879997,98.870003,94.589874,6895300
2019-03-05,98.910004,99.680000,98.910004,99.089996,94.800331,6274600
2019-03-06,98.860001,99.099998,98.400002,98.930000,94.647270,4622300
2019-03-07,98.970001,99.599998,98.250000,98.550003,94.283714,8408600
2019-03-08,98.820000,99.180000,97.750000,98.410004,94.149788,5144500
2019-03-11,98.790001,99.680000,98.510002,99.580002,95.269127,7544400
2019-03-12,99.779999,100.519997,99.730003,100.050003,95.718773,7597500
2019-03-13,99.989998,101.589996,99.959999,101.180000,96.799858,9883300
2019-03-14,100.940002,101.779999,100.720001,101.320000,96.933800,8590200
2019-03-15,101.760002,102.889999,101.730003,102.440002,98.005318,30802700
2019-03-18,102.059998,102.290001,101.199997,101.510002,97.115570,8442800
2019-03-19,101.910004,102.139999,101.290001,101.900002,97.488693,7334100
2019-03-20,101.730003,102.309998,101.050003,101.720001,97.316475,7513800
2019-03-21,101.279999,102.910004,101.279999,102.489998,98.053154,8221000
2019-03-22,102.480003,103.150002,99.010002,101.660004,97.259087,11035900
2019-03-25,101.660004,102.339996,101.260002,101.959999,97.546089,6955500
2019-03-26,102.440002,103.480003,102.400002,103.019997,98.560211,6909400
2019-03-27,102.760002,103.019997,102.040001,102.900002,98.445396,6037100
2019-03-28,103.309998,103.680000,103.110001,103.550003,99.067268,6793700
2019-03-29,103.860001,104.150002,103.110001,104.050003,99.545609,7535400
2019-04-01,104.230003,104.230003,103.139999,103.639999,99.153358,6626500
2019-04-02,103.610001,104.019997,103.260002,103.750000,99.258606,6088800
2019-04-03,103.580002,103.889999,102.750000,103.690002,99.201202,5226500
2019-04-04,103.480003,103.669998,102.790001,103.430000,98.952454,4786100
2019-04-05,103.610001,103.690002,103.169998,103.650002,99.162933,4281800
2019-04-08,103.930000,105.139999,103.500000,104.970001,100.425797,8468600
2019-04-09,104.550003,104.760002,104.139999,104.660004,100.129219,5820300
2019-04-10,104.660004,105.000000,104.239998,104.650002,100.119637,5394300
2019-04-11,104.580002,105.050003,104.370003,104.750000,100.215317,5078400
2019-04-12,104.750000,105.059998,104.169998,105.059998,100.511894,6707900
2019-04-15,104.980003,105.779999,104.790001,105.730003,101.152885,5639200
2019-04-16,105.980003,106.500000,105.650002,106.419998,101.813026,8136100
2019-04-17,106.269997,106.510002,105.349998,105.849998,101.982590,6778100
2019-04-18,106.019997,106.709999,105.830002,106.050003,102.175293,7248900
2019-04-22,106.129997,107.199997,105.739998,106.010002,102.136749,9057200
2019-04-23,104.010002,104.110001,102.129997,103.160004,99.390877,15979800
2019-04-24,103.320000,104.650002,102.790001,103.690002,99.901505,10094800
2019-04-25,103.099998,103.570000,102.589996,103.279999,99.506493,6085300
2019-04-26,103.949997,105.879997,103.910004,105.860001,101.992226,7747400
2019-04-29,105.570000,105.750000,104.720001,104.779999,100.951675,4787600
2019-04-30,104.860001,106.620003,104.660004,106.480003,102.589584,8251300
2019-05-01,106.150002,106.389999,104.809998,104.930000,101.096207,6733800
2019-05-02,105.199997,105.760002,105.050003,105.559998,101.703178,6270300
2019-05-03,105.989998,106.410004,105.580002,106.080002,102.204193,4793400
2019-05-06,105.120003,105.820000,105.040001,105.680000,101.818794,4890400
2019-05-07,105.029999,105.580002,104.099998,104.699997,100.874611,6021700
2019-05-08,104.989998,105.769997,104.160004,105.070000,101.231087,5392600
2019-05-09,104.669998,105.040001,103.779999,104.239998,100.431412,6901700
2019-05-10,103.980003,106.150002,103.919998,106.010002,102.136749,5815800
2019-05-13,105.139999,106.589996,104.849998,106.110001,102.233101,7575500
2019-05-14,105.769997,106.500000,105.570000,105.599998,101.741714,7004000
2019-05-15,105.610001,107.000000,105.500000,106.699997,102.801529,5535600
2019-05-16,106.739998,108.680000,106.589996,108.110001,104.160019,9284200
2019-05-17,107.269997,108.000000,107.260002,107.449997,103.524132,6370200
2019-05-20,107.440002,108.129997,107.139999,107.330002,103.408516,6565300
2019-05-21,107.470001,107.540001,106.290001,106.370003,102.483597,5226400
2019-05-22,106.089996,107.050003,105.940002,106.720001,102.820801,4889700
2019-05-23,106.680000,107.029999,105.889999,106.760002,102.859352,6175600
2019-05-24,107.150002,107.440002,106.540001,106.690002,102.791893,4372100
2019-05-28,106.699997,107.250000,104.419998,104.459999,100.643379,7615500
2019-05-29,103.959999,104.809998,103.699997,104.190002,100.383247,7137300
2019-05-30,104.370003,105.370003,104.370003,105.330002,101.481598,4729200
2019-05-31,104.889999,104.900002,102.410004,102.910004,99.150009,10282300
2019-06-03,103.150002,103.959999,102.400002,103.800003,100.007500,8532900
2019-06-04,104.010002,105.099998,103.849998,104.680000,100.855339,6906400
2019-06-05,105.239998,106.750000,104.889999,106.730003,102.830437,6481700
2019-06-06,106.849998,107.680000,106.330002,107.379997,103.456680,6681600
2019-06-07,107.739998,109.379997,107.739998,108.769997,104.795914,8063400
2019-06-10,108.320000,109.019997,107.459999,108.720001,104.747726,4767000
2019-06-11,108.940002,109.599998,108.870003,109.379997,105.383614,8074400
2019-06-12,109.599998,110.660004,109.580002,109.680000,105.672661,7687800
2019-06-13,109.980003,110.949997,109.860001,110.910004,106.857719,8611400
2019-06-14,110.970001,111.750000,110.650002,111.199997,107.137115,6438100
2019-06-17,111.160004,111.209999,110.239998,110.989998,106.934784,6020000
2019-06-18,111.449997,111.559998,109.430000,109.599998,105.595589,7731200
2019-06-19,109.500000,110.730003,109.260002,110.419998,106.385620,7028000
2019-06-20,110.779999,112.019997,110.500000,111.739998,107.657394,7044200
2019-06-21,111.620003,112.470001,111.019997,111.199997,107.137115,13799400
2019-06-24,111.820000,112.500000,111.400002,112.330002,108.225838,5518100
2019-06-25,112.110001,112.629997,111.309998,111.720001,107.638123,6805600
2019-06-26,111.389999,111.440002,109.660004,109.730003,105.720833,7170300
2019-06-27,109.919998,110.269997,109.290001,109.779999,105.769005,5613300
2019-06-28,111.860001,111.959999,109.019997,109.650002,105.643753,12152000
2019-07-01,109.919998,110.699997,109.610001,110.489998,106.453056,6775900
2019-07-02,110.610001,111.500000,110.290001,111.480003,107.406891,6578200
2019-07-03,111.959999,114.269997,111.839996,114.080002,109.911888,6223300
2019-07-05,112.970001,113.449997,112.230003,113.150002,109.015877,8694800
2019-07-08,113.339996,114.230003,113.300003,114.050003,109.882996,5317800
2019-07-09,113.900002,113.910004,112.320000,112.910004,108.784645,7537700
2019-07-10,113.459999,114.500000,113.400002,113.750000,109.593956,5600700
2019-07-11,113.660004,114.400002,113.440002,114.379997,110.200935,4625300
2019-07-12,114.070000,115.209999,114.070000,114.989998,110.788635,7058600
2019-07-15,115.070000,115.879997,114.790001,115.480003,111.260757,6240700
2019-07-16,115.720001,116.519997,115.449997,115.889999,111.655769,7644300
2019-07-17,115.730003,116.290001,115.730003,115.940002,111.703934,7861700
2019-07-18,114.930000,115.769997,114.790001,115.440002,111.942490,5828700
2019-07-19,115.500000,115.949997,115.010002,115.010002,111.525513,6547000
2019-07-22,115.040001,115.449997,114.580002,115.300003,111.806732,4018800
2019-07-23,115.709999,116.050003,113.839996,113.849998,110.400650,8194600
2019-07-24,113.849998,113.879997,112.279999,112.599998,109.188530,9635900
2019-07-25,111.480003,112.980003,111.379997,112.769997,109.353378,7809400
2019-07-26,113.209999,114.879997,112.879997,114.730003,111.253998,5559600
2019-07-29,114.730003,116.209999,114.620003,116.000000,112.485519,7768700
2019-07-30,119.820000,121.760002,118.800003,120.410004,116.761909,18788800
2019-07-31,119.660004,120.680000,117.070000,118.040001,114.463707,12641800
2019-08-01,118.559998,119.169998,116.730003,116.730003,113.193413,11308600
2019-08-02,116.510002,117.080002,115.690002,116.440002,112.912193,12266100
2019-08-05,116.089996,116.300003,112.830002,113.080002,109.653992,12974800
2019-08-06,113.650002,115.000000,113.180000,114.279999,110.817635,9490600
2019-08-07,113.750000,116.239998,112.680000,115.519997,112.020058,9507600
2019-08-08,115.519997,117.489998,115.339996,117.440002,113.881889,7416600
2019-08-09,117.620003,118.040001,115.849998,116.779999,113.241890,6939500
2019-08-12,116.779999,117.669998,115.589996,116.029999,112.514610,3895200
2019-08-13,116.510002,118.070000,116.339996,117.250000,113.697647,6722000
2019-08-14,116.459999,117.940002,115.660004,115.790001,112.281883,10148300
2019-08-15,116.800003,118.089996,116.440002,117.389999,113.833405,7758000
2019-08-16,118.059998,119.540001,117.599998,119.180000,115.569168,8302400
2019-08-19,119.970001,120.449997,119.110001,120.239998,116.597054,5867100
2019-08-20,120.050003,120.260002,118.790001,118.900002,115.297661,6744300
2019-08-21,119.269997,119.650002,118.680000,119.199997,115.588562,4037400
2019-08-22,119.080002,119.790001,118.699997,119.419998,115.801895,4558400
2019-08-23,119.139999,120.110001,116.430000,117.320000,113.765526,7336800
2019-08-26,117.750000,119.599998,117.220001,119.320000,115.704933,5661500
2019-08-27,119.989998,121.050003,119.779999,120.550003,116.897659,6996300
2019-08-28,120.459999,121.430000,119.629997,121.400002,117.721916,4600300
2019-08-29,121.790001,122.000000,120.320000,121.180000,117.508575,5011500
2019-08-30,121.959999,122.000000,119.510002,120.230003,116.587357,6007100
2019-09-03,119.790001,121.540001,119.629997,121.360001,117.683128,4959300
2019-09-04,121.849998,123.279999,121.459999,123.209999,119.477066,5586900
2019-09-05,123.239998,123.430000,122.180000,122.760002,119.040710,7491900
2019-09-06,123.000000,123.379997,122.540001,122.870003,119.147377,5306900
2019-09-09,122.709999,122.779999,121.779999,122.169998,118.468582,7662400
2019-09-10,121.029999,121.180000,119.580002,119.879997,116.247963,9582200
2019-09-11,119.860001,121.339996,119.360001,121.269997,117.595848,7565500
2019-09-12,122.650002,123.209999,121.620003,122.769997,119.050407,6194300
2019-09-13,121.820000,122.580002,121.500000,122.120003,118.420097,6777400
2019-09-16,121.809998,121.959999,119.019997,119.750000,116.121902,9626700
2019-09-17,119.629997,121.989998,119.440002,121.160004,117.489182,6377100
2019-09-18,121.269997,121.959999,120.769997,121.410004,117.731621,5684200
2019-09-19,121.389999,122.230003,121.239998,121.900002,118.206764,4525800
2019-09-20,122.129997,122.599998,121.750000,122.239998,118.536461,15362000
2019-09-23,122.199997,123.769997,121.970001,123.220001,119.486778,6060400
2019-09-24,123.699997,124.730003,123.360001,123.610001,119.864944,7633200
2019-09-25,123.559998,123.830002,122.949997,123.019997,119.292831,5812600
2019-09-26,123.639999,125.000000,123.529999,124.309998,120.543747,6984800
2019-09-27,124.410004,124.879997,123.720001,124.570000,120.795868,5589800
2019-09-30,124.570000,125.360001,124.129997,124.379997,120.611626,5206900
2019-10-01,124.360001,124.639999,123.199997,123.849998,120.097687,5415700
2019-10-02,123.199997,123.650002,120.209999,121.080002,117.411621,6755100
2019-10-03,121.669998,122.540001,120.839996,121.739998,118.051605,5171000
2019-10-04,122.190002,124.059998,121.989998,124.000000,120.243149,4377900
2019-10-07,123.529999,123.889999,122.680000,122.839996,119.118286,4749700
2019-10-08,122.660004,122.930000,120.879997,120.930000,117.266151,5545300
2019-10-09,121.809998,122.389999,121.430000,121.980003,118.284348,3775600
2019-10-10,121.330002,122.190002,120.800003,121.940002,118.245544,3943400
2019-10-11,122.040001,122.059998,120.820000,121.089996,117.421303,6292200
2019-10-14,121.620003,121.620003,119.580002,120.050003,116.412819,7360200
2019-10-15,120.190002,120.559998,116.699997,117.199997,113.649170,11113900
2019-10-16,117.669998,117.769997,116.510002,117.529999,113.969162,7973100
2019-10-17,117.309998,117.639999,116.550003,116.629997,113.818863,5956900
2019-10-18,116.550003,117.750000,116.169998,117.470001,114.638626,9016700
2019-10-21,117.419998,119.120003,117.349998,119.080002,116.209824,6731600
2019-10-22,124.000000,124.220001,121.599998,122.180000,119.235107,14410500
2019-10-23,121.989998,123.730003,121.839996,123.000000,120.035339,8249300
2019-10-24,123.760002,125.769997,123.339996,124.790001,121.782188,6725600
2019-10-25,124.820000,124.820000,123.169998,123.250000,120.279312,6093300
2019-10-28,123.480003,124.120003,122.599998,123.480003,120.503777,5459100
2019-10-29,123.199997,124.559998,123.099998,123.599998,120.620880,5659800
2019-10-30,123.989998,125.169998,123.500000,124.940002,121.928581,4734400
2019-10-31,124.790001,125.449997,123.360001,124.510002,121.508949,6399500
2019-11-01,124.830002,125.139999,123.250000,123.870003,120.884369,6010100
2019-11-04,123.919998,123.919998,118.639999,119.070000,116.200066,10351400
2019-11-05,118.830002,119.589996,118.239998,118.900002,116.034164,9239600
2019-11-06,119.099998,120.349998,118.660004,120.320000,117.419930,6755900
2019-11-07,120.339996,120.339996,118.809998,119.620003,116.736809,8909700
2019-11-08,119.849998,120.589996,119.160004,119.699997,116.814865,4249900
2019-11-11,119.480003,120.000000,119.089996,119.330002,116.453804,3850400
2019-11-12,119.489998,119.599998,118.550003,119.269997,116.395233,4759600
2019-11-13,119.900002,121.050003,119.870003,120.650002,117.741974,7262800
2019-11-14,120.620003,121.169998,120.110001,120.500000,117.595589,5188300
2019-11-15,120.989998,120.989998,119.970001,120.540001,117.634628,7108600
2019-11-18,120.250000,122.559998,120.169998,121.889999,118.952087,7493700
2019-11-19,121.930000,122.779999,121.129997,121.419998,118.493408,5989000
2019-11-20,121.419998,122.379997,120.930000,122.290001,119.342453,6480000
2019-11-21,121.779999,122.540001,120.279999,120.339996,117.439445,7094100
2019-11-22,120.230003,120.610001,119.389999,120.290001,117.390656,4414900
2019-11-25,120.440002,120.919998,120.019997,120.510002,117.605354,5134300
2019-11-26,120.730003,122.349998,120.410004,122.260002,119.313171,8235200
2019-11-27,122.419998,122.440002,120.959999,121.760002,118.825233,3751400
2019-11-29,121.989998,122.629997,121.709999,122.059998,119.117989,2927300
2019-12-02,121.940002,122.779999,120.959999,122.720001,119.762085,6146200
2019-12-03,122.309998,122.959999,121.800003,122.949997,119.986542,6396200
2019-12-04,122.750000,124.580002,122.690002,124.529999,121.528465,6857300
2019-12-05,124.269997,124.629997,123.660004,124.620003,121.616287,7029200
2019-12-06,124.730003,125.449997,123.889999,124.190002,121.196655,7150900
2019-12-09,124.309998,125.139999,124.180000,124.870003,121.860268,7452800
2019-12-10,124.779999,124.870003,124.120003,124.269997,121.274727,4740100
2019-12-11,124.269997,125.269997,124.070000,124.660004,121.655327,4823300
2019-12-12,124.779999,125.760002,123.879997,124.570000,121.567490,5897800
2019-12-13,124.209999,125.739998,123.790001,125.470001,122.445801,5471600
2019-12-16,125.470001,126.349998,125.349998,125.559998,122.533638,8281900
2019-12-17,125.589996,125.980003,124.309998,125.309998,122.289658,8832200
2019-12-18,125.309998,125.870003,123.690002,124.010002,121.020996,8607600
2019-12-19,124.160004,125.199997,123.900002,124.919998,121.909058,6629100
2019-12-20,126.150002,126.599998,125.029999,125.360001,122.338455,16250500
2019-12-23,125.519997,125.820000,124.690002,124.900002,121.889549,6619500
2019-12-24,124.790001,125.309998,124.580002,125.220001,122.201820,2022100
2019-12-26,125.099998,125.750000,124.870003,125.220001,122.201820,4760400
2019-12-27,125.559998,126.300003,125.389999,126.089996,123.050858,5192000
2019-12-30,125.760002,125.980003,124.139999,124.470001,121.469902,3884300
2019-12-31,124.430000,124.989998,123.949997,124.900002,121.889549,4798900
2020-01-02,124.500000,124.730003,122.940002,123.410004,120.435463,8130800
2020-01-03,122.160004,123.529999,121.860001,122.580002,119.625465,7970500
2020-01-06,122.570000,123.190002,122.379997,122.750000,119.791367,6674400
2020-01-07,122.879997,123.209999,121.870003,121.989998,119.049675,7583400
2020-01-08,122.190002,123.430000,122.000000,122.510002,119.557144,5385100
2020-01-09,122.510002,123.879997,122.510002,123.849998,120.864853,5944000
2020-01-10,123.900002,124.320000,123.300003,123.970001,120.981949,3927100
2020-01-13,124.000000,124.900002,123.809998,124.879997,121.870018,8409200
2020-01-14,124.650002,125.199997,124.480003,124.690002,121.684608,7829700
2020-01-15,125.059998,126.120003,125.010002,125.959999,122.923988,4843700
2020-01-16,126.110001,126.779999,125.589996,126.070000,123.031342,6233700
2020-01-17,126.349998,127.000000,125.879997,126.410004,123.363144,11315200
2020-01-21,126.410004,126.620003,124.839996,126.089996,123.050858,8553100
2020-01-22,126.330002,126.680000,125.830002,126.309998,123.265549,7396700
2020-01-23,124.300003,126.550003,123.650002,124.989998,122.702065,11096500
2020-01-24,125.220001,126.790001,124.769997,125.139999,122.849319,9508600
2020-01-27,124.750000,126.389999,124.750000,125.690002,123.389252,9338400
2020-01-28,125.930000,126.980003,125.720001,126.029999,123.723022,6200200
2020-01-29,125.910004,126.070000,125.029999,125.059998,122.770775,5271000
2020-01-30,124.790001,126.059998,124.419998,125.949997,123.644485,5894400
2020-01-31,125.989998,126.949997,124.459999,124.620003,122.338837,6612900
2020-02-03,124.660004,125.949997,124.489998,125.110001,122.819862,6052300
2020-02-04,125.709999,127.349998,125.360001,125.660004,123.359802,6512200
2020-02-05,125.910004,127.059998,125.400002,126.809998,124.488747,6125400
2020-02-06,126.900002,128.089996,126.599998,127.139999,124.812706,9102700
2020-02-07,127.190002,127.269997,126.050003,126.080002,123.772110,5915100
2020-02-10,126.459999,126.830002,125.760002,126.169998,123.860458,5216100
2020-02-11,126.269997,126.269997,124.029999,124.160004,121.887260,6105700
2020-02-12,123.680000,123.970001,122.849998,123.449997,121.190247,6031700
2020-02-13,123.730003,125.279999,123.519997,124.959999,122.672615,7159000
2020-02-14,125.290001,126.150002,124.790001,126.139999,123.831017,5889100
2020-02-18,125.830002,126.180000,124.830002,124.870003,122.584267,6767600
2020-02-19,124.849998,126.470001,124.650002,125.440002,123.143829,4734000
2020-02-20,125.470001,126.760002,125.129997,126.580002,124.262955,6094600
2020-02-21,126.129997,128.070007,125.980003,126.699997,124.380760,8723900
2020-02-24,125.260002,126.589996,123.139999,123.300003,121.042999,7533900
2020-02-25,123.019997,123.959999,120.879997,121.430000,119.207230,8903200
2020-02-26,121.419998,122.389999,119.849998,120.160004,117.960480,6894200
2020-02-27,119.120003,119.919998,113.430000,113.500000,111.422394,13298900
2020-02-28,109.459999,113.230003,106.669998,113.230003,111.157333,22788600
2020-03-02,113.190002,119.790001,112.550003,119.559998,117.371452,12399800
2020-03-03,119.730003,121.839996,117.139999,118.169998,116.006905,12510900
2020-03-04,119.879997,124.690002,119.599998,124.500000,122.221031,9459300
2020-03-05,121.300003,122.900002,120.279999,121.629997,119.403564,9363500
2020-03-06,118.029999,122.610001,117.550003,121.660004,119.433022,9817400
2020-03-09,115.269997,120.029999,115.120003,116.059998,113.935524,13116500
2020-03-10,118.959999,120.820000,114.440002,120.550003,118.343338,11419100
2020-03-11,117.599998,118.440002,110.680000,111.589996,109.547348,16456000
2020-03-12,103.000000,111.580002,101.000000,101.839996,99.975822,20988000
2020-03-13,106.500000,114.629997,105.410004,114.070000,111.981949,17378700
2020-03-16,101.750000,115.949997,101.000000,108.500000,106.513916,17367400
2020-03-17,111.449997,119.699997,110.769997,118.239998,116.075623,19451400
2020-03-18,113.019997,121.500000,112.089996,117.449997,115.300079,23139200
2020-03-19,116.610001,118.000000,109.790001,110.830002,108.801270,16428100
2020-03-20,109.190002,109.699997,101.589996,102.430000,100.555023,19922900
2020-03-23,100.190002,103.750000,94.339996,97.699997,95.911598,17776800
2020-03-24,101.230003,104.000000,96.070000,103.269997,101.379639,14625500
2020-03-25,100.510002,104.699997,98.599998,100.919998,99.072662,13789100
2020-03-26,103.879997,108.309998,102.529999,107.379997,105.414406,15796000
2020-03-27,106.489998,114.290001,106.489998,110.169998,108.153343,16073100
2020-03-30,113.900002,115.790001,110.199997,115.000000,112.894928,14571600
2020-03-31,113.500000,114.290001,108.949997,110.000000,107.986458,21691000
2020-04-01,107.949997,112.180000,107.000000,109.330002,107.328720,11095800
2020-04-02,107.690002,114.989998,107.500000,114.400002,112.305908,9168800
2020-04-03,113.739998,115.900002,113.010002,115.080002,112.973465,7768700
2020-04-06,117.000000,119.000000,114.580002,117.809998,115.653488,16848400
2020-04-07,116.709999,120.059998,112.500000,112.769997,110.705750,14438400
2020-04-08,114.389999,117.300003,111.860001,115.099998,112.993103,12564500
2020-04-09,115.260002,118.660004,114.199997,114.660004,112.561157,12748600
2020-04-13,113.610001,116.750000,113.160004,115.949997,113.827538,7926700
2020-04-14,118.760002,121.470001,116.250000,120.959999,118.745827,10474200
2020-04-15,120.860001,123.419998,119.589996,121.220001,119.001076,14192900
2020-04-16,122.349998,122.500000,119.900002,121.500000,119.275955,12020200
2020-04-17,122.449997,124.989998,120.540001,124.690002,122.407562,15899800
2020-04-20,121.470001,123.230003,120.540001,120.599998,118.392418,10832000
2020-04-21,119.500000,120.300003,118.430000,119.680000,117.489258,9465400
2020-04-22,119.989998,120.279999,118.779999,119.400002,117.214394,10261000
2020-04-23,118.650002,119.669998,118.050003,119.400002,117.996094,17277000
2020-04-24,119.099998,119.760002,118.620003,118.779999,117.383377,12751900
2020-04-27,119.190002,119.190002,116.900002,117.449997,116.069016,10635700
2020-04-28,117.099998,117.910004,116.169998,116.889999,115.515602,9958000
2020-04-29,117.519997,118.050003,115.080002,117.080002,115.703369,8707900
2020-04-30,115.919998,118.279999,115.660004,117.870003,116.484085,10026400
2020-05-01,117.599998,118.370003,116.320000,116.820000,115.446426,7366400
2020-05-04,117.089996,117.199997,115.000000,115.769997,114.408768,5636000
2020-05-05,115.800003,117.260002,115.209999,116.010002,114.645950,5425200
2020-05-06,115.540001,116.139999,112.889999,113.099998,111.770164,7892200
2020-05-07,114.059998,114.139999,111.820000,112.169998,110.851097,8762800
2020-05-08,113.519997,116.300003,113.389999,115.949997,114.586655,9283100
2020-05-11,115.750000,116.010002,114.919998,115.309998,113.954178,6947500
2020-05-12,115.199997,115.900002,114.139999,114.550003,113.203117,6734400
2020-05-13,114.279999,115.349998,113.730003,113.919998,112.580528,9312600
2020-05-14,113.540001,114.449997,111.250000,113.809998,112.471817,9310000
2020-05-15,113.930000,114.790001,112.050003,114.610001,113.262413,10694800
2020-05-18,116.029999,116.989998,114.709999,116.209999,114.843605,10020800
2020-05-19,115.089996,115.639999,112.339996,112.440002,111.117928,8047600
2020-05-20,113.000000,113.769997,112.129997,113.279999,111.948051,6593800
2020-05-21,112.800003,113.199997,111.430000,111.620003,110.307571,6552700
2020-05-22,112.290001,113.599998,111.760002,112.599998,111.276047,5571900
2020-05-26,114.150002,114.150002,111.680000,112.029999,110.712746,10432400
2020-05-27,112.500000,113.970001,111.820000,113.889999,112.550873,8279700
2020-05-28,115.529999,116.989998,114.900002,116.059998,114.695358,6586700
2020-05-29,116.129997,116.720001,114.620003,115.919998,114.557007,7987900
2020-06-01,116.000000,117.500000,115.260002,117.250000,115.871376,5105600
2020-06-02,117.070000,118.139999,116.820000,118.059998,116.671844,6327900
2020-06-03,118.099998,119.190002,117.949997,118.529999,117.136322,6171000
2020-06-04,118.000000,118.830002,115.570000,116.050003,114.685486,6895800
2020-06-05,116.250000,118.830002,116.050003,118.330002,116.938675,7337800
2020-06-08,117.440002,119.120003,116.839996,119.050003,117.650208,6926700
2020-06-09,119.400002,119.760002,118.150002,118.339996,116.948555,5563200
2020-06-10,119.000000,119.889999,118.110001,119.230003,117.828087,6678200
2020-06-11,118.809998,119.570000,116.000000,116.260002,114.893013,8937500
2020-06-12,116.589996,118.050003,115.260002,115.620003,114.260536,7998500
2020-06-15,114.550003,117.279999,113.760002,116.690002,115.317955,8786000
2020-06-16,118.529999,118.970001,116.930000,118.129997,116.741020,8165200
2020-06-17,118.389999,119.110001,117.440002,117.930000,116.543373,6320800
2020-06-18,117.459999,119.959999,117.370003,119.279999,117.877502,6274400
2020-06-19,120.489998,121.820000,118.830002,118.919998,117.521729,17506200
2020-06-22,118.779999,119.080002,117.339996,117.750000,116.365494,5695600
2020-06-23,118.669998,119.190002,117.650002,117.730003,116.345726,5340400
2020-06-24,117.220001,117.959999,116.279999,116.419998,115.051125,6547800
2020-06-25,116.989998,118.029999,116.029999,117.889999,116.503845,5489300
2020-06-26,117.589996,118.470001,115.040001,115.230003,113.875122,23201700
2020-06-29,116.510002,118.050003,116.349998,117.660004,116.276558,6866900
2020-06-30,117.970001,119.989998,117.800003,119.570000,118.164093,7818000
2020-07-01,119.650002,120.389999,118.900002,119.980003,118.569275,6501200
2020-07-02,121.000000,122.570000,120.529999,120.879997,119.458687,6150900
2020-07-06,121.769997,122.410004,120.879997,121.629997,120.199867,6023300
2020-07-07,121.300003,123.250000,120.889999,122.220001,120.782936,6866300
2020-07-08,122.150002,123.239998,122.000000,122.889999,121.445053,6494100
2020-07-09,122.820000,123.980003,121.809998,122.480003,121.039879,5341000
2020-07-10,122.570000,124.500000,122.470001,123.889999,122.433296,6752600
2020-07-13,124.000000,125.589996,123.339996,124.050003,122.591423,7681500
2020-07-14,123.989998,125.660004,123.500000,125.089996,123.619186,6272100
2020-07-15,125.980003,126.900002,124.260002,124.500000,123.036125,8145000
2020-07-16,125.080002,125.519997,123.910004,124.760002,123.293068,3959300
2020-07-17,125.089996,126.070000,124.830002,125.629997,124.152832,4868600
2020-07-20,125.470001,125.839996,124.790001,125.239998,123.767426,4242100
2020-07-21,125.489998,126.639999,124.919998,125.070000,123.599419,5163000
2020-07-22,125.500000,126.400002,124.209999,126.139999,124.656845,5929200
2020-07-23,126.120003,127.180000,125.599998,126.160004,125.463371,6664800
2020-07-24,126.989998,127.769997,125.320000,125.959999,125.264465,6014200
2020-07-27,125.709999,126.639999,125.540001,126.320000,125.622482,6464600
2020-07-28,126.370003,128.460007,126.290001,127.879997,127.173866,7644400
2020-07-29,127.559998,129.240005,127.360001,128.309998,127.601494,6702000
2020-07-30,130.660004,132.029999,129.649994,131.419998,130.694321,10400700
2020-07-31,130.660004,131.210007,129.270004,131.119995,130.395966,8487800
2020-08-03,130.470001,131.919998,130.470001,131.289993,130.565033,7769400
2020-08-04,130.770004,133.929993,130.699997,133.789993,133.051224,7773700
2020-08-05,133.589996,134.649994,133.119995,133.440002,132.703171,5680000
2020-08-06,132.850006,133.369995,132.119995,132.710007,131.977203,3974100
2020-08-07,132.889999,133.639999,132.449997,133.550003,132.812561,4934100
2020-08-10,133.699997,134.440002,133.190002,134.100006,133.359528,5812700
2020-08-11,134.270004,134.740005,132.789993,133.229996,132.494324,5329900
2020-08-12,133.770004,135.970001,133.699997,135.460007,134.712021,5920400
2020-08-13,135.080002,135.869995,134.929993,135.779999,135.030243,4989500
2020-08-14,135.610001,135.639999,134.550003,135.100006,134.354004,5845200
2020-08-17,134.940002,135.699997,134.660004,135.500000,134.751785,5603800
2020-08-18,135.809998,137.520004,135.419998,136.509995,135.756210,8670700
2020-08-19,135.539993,136.320007,135.500000,135.770004,135.020309,6827700
2020-08-20,135.240005,136.979996,135.190002,136.850006,136.094345,4352200
2020-08-21,136.600006,138.100006,135.910004,137.440002,136.681076,5706600
2020-08-24,137.490005,138.779999,137.199997,138.509995,137.745163,7420500
2020-08-25,139.000000,139.149994,137.800003,139.059998,138.292130,4718300
2020-08-26,138.570007,139.320007,138.250000,138.389999,137.625839,4746200
2020-08-27,138.839996,139.690002,138.179993,138.210007,137.446838,6156100
2020-08-28,138.320007,138.910004,136.949997,138.770004,138.003738,4166300
2020-08-31,138.190002,138.729996,137.820007,138.330002,137.566162,5596800
2020-09-01,137.860001,138.220001,137.070007,138.179993,137.416992,5672300
2020-09-02,138.110001,141.440002,137.610001,140.509995,139.734116,8384800
2020-09-03,140.740005,141.699997,137.089996,138.259995,137.496552,7277900
2020-09-04,137.809998,139.190002,136.119995,137.960007,137.198212,7437700
2020-09-08,138.520004,138.639999,135.039993,135.940002,135.189362,6847500
2020-09-09,136.419998,139.559998,136.270004,138.149994,137.387146,6002900
2020-09-10,138.119995,138.720001,136.509995,136.699997,135.945160,5242500
2020-09-11,137.690002,138.660004,137.160004,138.139999,137.377213,4398000
2020-09-14,138.440002,139.580002,138.330002,138.630005,137.864517,4767400
2020-09-15,138.789993,139.770004,138.389999,138.630005,137.864517,4046500
2020-09-16,139.570007,140.169998,137.600006,137.699997,136.939636,6049900
2020-09-17,137.059998,137.880005,136.190002,137.520004,136.760635,4648500
2020-09-18,136.910004,137.929993,136.259995,137.369995,136.611465,10192800
2020-09-21,137.000000,137.470001,134.699997,136.710007,135.955124,7092600
2020-09-22,136.490005,139.029999,136.240005,137.960007,137.198212,4722800
2020-09-23,138.419998,138.419998,136.089996,136.309998,135.557312,6373700
2020-09-24,136.669998,137.149994,135.710007,136.919998,136.163956,5708200
2020-09-25,135.889999,137.990005,135.889999,137.619995,136.860077,4969900
2020-09-28,138.559998,139.940002,137.779999,138.009995,137.247925,5810800
2020-09-29,138.389999,138.419998,136.660004,137.259995,136.502075,4492100
2020-09-30,138.160004,139.850006,137.809998,138.990005,138.222519,8727800
2020-10-01,139.580002,139.990005,138.210007,139.240005,138.471146,5713400
2020-10-02,137.929993,139.119995,136.949997,138.119995,137.357315,6077900
2020-10-05,138.720001,139.649994,138.300003,139.389999,138.620316,6333900
2020-10-06,139.419998,140.770004,138.809998,139.610001,138.839096,6042900
2020-10-07,140.080002,141.389999,139.369995,140.699997,139.923080,4640900
2020-10-08,140.559998,141.929993,140.360001,141.649994,140.867828,4569800
2020-10-09,141.839996,143.639999,141.699997,142.919998,142.130814,6551700
2020-10-12,143.330002,145.330002,143.330002,144.490005,143.692154,5791500
2020-10-13,143.820007,144.839996,143.460007,144.210007,143.413696,4509400
2020-10-14,144.179993,145.100006,143.080002,144.039993,143.244629,3860700
2020-10-15,143.059998,144.389999,142.889999,143.830002,143.035797,4997100
2020-10-16,144.419998,145.869995,143.919998,144.389999,143.592697,6806100
2020-10-19,144.470001,145.389999,141.130005,141.910004,141.126404,6427600
2020-10-20,145.610001,145.690002,141.899994,142.479996,141.693237,7582100
2020-10-21,142.490005,144.339996,142.470001,143.250000,142.459000,5649700
2020-10-22,141.490005,142.750000,141.080002,141.449997,141.449997,4502900
2020-10-23,141.759995,142.880005,141.759995,142.380005,142.380005,4278100
2020-10-26,141.500000,142.050003,140.009995,141.300003,141.300003,5315500
2020-10-27,141.940002,143.339996,141.649994,142.360001,142.360001,6806700
2020-10-28,140.449997,140.940002,137.309998,137.660004,137.660004,8192200
2020-10-29,137.350006,139.089996,135.800003,137.570007,137.570007,5476900
2020-10-30,137.179993,137.990005,134.679993,137.100006,137.100006,6422000
2020-11-02,138.509995,140.000000,137.440002,138.500000,138.500000,6682800
2020-11-03,139.320007,142.660004,139.320007,141.220001,141.220001,6244200
2020-11-04,140.460007,143.000000,140.270004,140.639999,140.639999,5820600
2020-11-05,142.440002,143.529999,141.779999,142.380005,142.380005,5673100
2020-11-06,142.669998,144.070007,142.380005,143.229996,143.229996,4702300
2020-11-09,146.149994,146.919998,137.600006,137.990005,137.990005,12664700
2020-11-10,138.100006,140.619995,137.149994,140.259995,140.259995,7854000
2020-11-11,141.850006,143.000000,140.649994,142.070007,142.070007,5554300
2020-11-12,142.289993,142.550003,141.070007,142.149994,142.149994,5631700
2020-11-13,142.210007,144.479996,141.880005,144.279999,144.279999,6466800
2020-11-16,144.779999,144.779999,141.259995,142.429993,142.429993,7976600
2020-11-17,141.889999,143.470001,141.750000,141.880005,141.880005,6396800
2020-11-18,141.990005,142.100006,139.660004,139.699997,139.699997,6097100
2020-11-19,139.869995,140.119995,138.449997,139.529999,139.529999,5284100
2020-11-20,139.529999,140.350006,138.630005,139.300003,139.300003,4726900
2020-11-23,139.320007,139.949997,137.860001,138.759995,138.759995,4770600
2020-11-24,138.830002,139.839996,138.070007,138.309998,138.309998,7101800
2020-11-25,138.160004,139.389999,138.039993,138.679993,138.679993,8411300
2020-11-27,138.589996,138.889999,137.529999,138.610001,138.610001,4252200
2020-11-30,138.000000,139.199997,136.740005,138.869995,138.869995,11640400
2020-12-01,139.160004,139.539993,138.160004,139.369995,139.369995,7169700
2020-12-02,139.369995,139.940002,137.490005,138.360001,138.360001,6963000
2020-12-03,138.089996,138.350006,135.539993,137.339996,137.339996,8742500
2020-12-04,137.210007,137.860001,135.869995,137.470001,137.470001,6617200
2020-12-07,136.610001,137.740005,136.559998,137.679993,137.679993,6918000
2020-12-08,137.020004,138.779999,136.429993,138.050003,138.050003,6493500
2020-12-09,137.830002,138.039993,136.250000,136.410004,136.410004,6773400
2020-12-10,136.520004,136.919998,135.039993,135.509995,135.509995,6800500
2020-12-11,134.460007,136.800003,134.199997,136.509995,136.509995,6548000
2020-12-14,137.020004,137.929993,135.770004,135.850006,135.850006,6485300
2020-12-15,136.389999,137.539993,136.240005,136.649994,136.649994,5398200
2020-12-16,136.710007,138.270004,136.710007,137.270004,137.270004,5382500
2020-12-17,138.009995,139.119995,137.949997,138.250000,138.250000,7405300
2020-12-18,138.259995,140.070007,137.449997,139.039993,139.039993,19988800
2020-12-21,137.960007,138.429993,136.220001,137.520004,137.520004,6732400
2020-12-22,137.289993,138.070007,136.380005,136.550003,136.550003,5023100
2020-12-23,137.389999,137.550003,136.130005,136.339996,136.339996,6004200
2020-12-24,136.199997,138.130005,136.199997,137.720001,137.720001,2588200
2020-12-28,138.149994,139.389999,137.949997,138.679993,138.679993,3714700
2020-12-29,139.220001,139.940002,138.199997,138.419998,138.419998,5139300
2020-12-30,138.600006,138.919998,137.550003,137.770004,137.770004,3261400