Date,Open,High,Low,Close,Adj Close,Volume
2012-05-18,42.049999,45.000000,38.000000,38.230000,38.189480,573576400
2012-05-21,36.529999,36.660000,33.000000,34.029999,33.993931,168192700
2012-05-22,32.610001,33.590000,30.940001,31.000000,30.967144,101786600
2012-05-23,31.370001,32.500000,31.360001,32.000000,31.966084,73600000
2012-05-24,32.950001,33.209999,31.770000,33.029999,32.994991,50237200
2012-05-25,32.900002,32.950001,31.110001,31.910000,31.876179,37149800
2012-05-29,31.480000,31.690001,28.650000,28.840000,28.809433,78063400
2012-05-30,28.700001,29.549999,27.860001,28.190001,28.160122,57267900
2012-05-31,28.549999,29.670000,26.830000,29.600000,29.568628,111639200
2012-06-01,28.889999,29.150000,27.389999,27.719999,27.690619,41855500
2012-06-04,27.200001,27.650000,26.440001,26.900000,26.871489,35230300
2012-06-05,26.700001,27.760000,25.750000,25.870001,25.842581,42473400
2012-06-06,26.070000,27.170000,25.520000,26.809999,26.781584,61489200
2012-06-07,27.000000,27.350000,26.150000,26.309999,26.282114,26159500
2012-06-08,26.549999,27.760000,26.440001,27.100000,27.071278,38034000
2012-06-11,27.180000,28.070000,26.840000,27.010000,26.981373,28219600
2012-06-12,27.480000,27.770000,26.959999,27.400000,27.370958,15816800
2012-06-13,27.660000,28.100000,27.100000,27.270000,27.241096,17102800
2012-06-14,27.650000,28.320000,27.379999,28.290001,28.260017,16855000
2012-06-15,28.510000,30.100000,28.350000,30.010000,29.978193,43563800
2012-06-18,29.959999,32.080002,29.410000,31.410000,31.376709,42978900
2012-06-19,31.540001,32.180000,30.700001,31.910000,31.876179,30849000
2012-06-20,31.920000,31.930000,31.150000,31.600000,31.566507,15553600
2012-06-21,31.670000,32.500000,31.510000,31.840000,31.806253,21875300
2012-06-22,32.410000,33.450001,32.060001,33.049999,33.014969,74834000
2012-06-25,32.860001,33.020000,31.549999,32.060001,32.026020,24352900
2012-06-26,32.689999,33.439999,32.500000,33.099998,33.064915,24858700
2012-06-27,32.459999,32.900002,31.900000,32.230000,32.195839,28568000
2012-06-28,31.959999,32.189999,30.900000,31.360001,31.326763,17713300
2012-06-29,31.920000,31.990000,30.760000,31.100000,31.067038,19526900
2012-07-02,31.250000,31.730000,30.549999,30.770000,30.737387,14122000
2012-07-03,30.910000,31.440001,30.799999,31.200001,31.166933,8763600
2012-07-05,31.320000,31.629999,31.020000,31.469999,31.436646,10032100
2012-07-06,31.440001,31.900000,31.260000,31.730000,31.696369,10945600
2012-07-09,32.099998,32.880001,31.990000,32.169998,32.135902,17785200
2012-07-10,32.430000,32.480000,31.160000,31.469999,31.436646,14269500
2012-07-11,31.480000,31.559999,30.549999,30.969999,30.937174,13030300
2012-07-12,30.700001,31.400000,30.600000,30.809999,30.777344,11300700
2012-07-13,31.040001,31.070000,30.559999,30.719999,30.687439,8108300
2012-07-16,30.500000,30.500000,28.209999,28.250000,28.220058,24672100
2012-07-17,28.480000,28.590000,27.150000,28.090000,28.060228,30438600
2012-07-18,28.309999,29.290001,28.150000,29.110001,29.079147,16841800
2012-07-19,29.410000,29.500000,28.629999,29.000000,28.969263,13685100
2012-07-20,29.000000,29.469999,28.719999,28.760000,28.729517,11869100
2012-07-23,28.120001,29.000000,28.010000,28.750000,28.719528,12390700
2012-07-24,28.820000,29.450001,28.100000,28.450001,28.419847,11539800
2012-07-25,28.389999,29.490000,28.080000,29.340000,29.308903,17230200
2012-07-26,27.750000,28.230000,26.730000,26.850000,26.821543,64597400
2012-07-27,23.190001,24.540001,22.280001,23.709999,23.684870,123102300
2012-07-30,24.000000,24.040001,23.030001,23.150000,23.125463,29285900
2012-07-31,23.370001,23.370001,21.610001,21.709999,21.686989,56179400
2012-08-01,21.500000,21.580000,20.840000,20.879999,20.857868,44604400
2012-08-02,20.770000,20.840000,19.820000,20.040001,20.018761,56374500
2012-08-03,20.360001,22.160000,19.900000,21.090000,21.067648,80647000
2012-08-06,21.389999,22.150000,21.299999,21.920000,21.896767,27778900
2012-08-07,22.200001,22.450001,20.500000,20.719999,20.698038,36782900
2012-08-08,20.709999,21.150000,20.219999,20.719999,20.698038,29537400
2012-08-09,20.750000,21.170000,20.610001,21.010000,20.987732,15610700
2012-08-10,21.410000,21.820000,21.129999,21.809999,21.786882,25794700
2012-08-13,22.150000,22.450001,21.400000,21.600000,21.577106,24973100
2012-08-14,21.410000,21.600000,20.250000,20.379999,20.358398,39308800
2012-08-15,20.639999,21.410000,20.400000,21.200001,21.177530,47861100
2012-08-16,20.440001,20.480000,19.690001,19.870001,19.848940,157565300
2012-08-17,20.010000,20.080000,19.000000,19.049999,19.029808,129293400
2012-08-20,19.049999,20.129999,18.750000,20.010000,19.988792,101186600
2012-08-21,19.580000,19.980000,19.090000,19.160000,19.139692,70640600
2012-08-22,19.360001,19.530001,18.959999,19.440001,19.419395,49892200
2012-08-23,19.500000,19.730000,19.360001,19.440001,19.419395,32813700
2012-08-24,19.520000,19.680000,19.250000,19.410000,19.389427,29622200
2012-08-27,19.490000,19.530001,19.100000,19.150000,19.129704,20704000
2012-08-28,19.100000,19.379999,18.950001,19.340000,19.319502,25417000
2012-08-29,19.320000,19.379999,19.070000,19.100000,19.079756,16124700
2012-08-30,19.270000,19.450001,19.059999,19.090000,19.069767,30647500
2012-08-31,18.680000,18.700001,18.030001,18.059999,18.040857,58764200
2012-09-04,18.080000,18.270000,17.549999,17.730000,17.711208,46622400
2012-09-05,18.270000,18.750000,18.180000,18.580000,18.560307,60781800
2012-09-06,18.740000,19.260000,18.719999,18.959999,18.939903,46066500
2012-09-07,19.100000,19.420000,18.780001,18.980000,18.959883,36371700
2012-09-10,19.059999,19.200001,18.549999,18.809999,18.790064,24797800
2012-09-11,18.920000,19.580000,18.850000,19.430000,19.409407,50508200
2012-09-12,20.760000,21.160000,20.280001,20.930000,20.907816,121584000
2012-09-13,20.959999,21.480000,20.610001,20.709999,20.688049,65041600
2012-09-14,21.129999,22.080000,20.900000,22.000000,21.976683,72819800
2012-09-17,22.670000,22.750000,21.500000,21.520000,21.497192,50667600
2012-09-18,21.600000,21.980000,21.370001,21.870001,21.846821,36760500
2012-09-19,21.990000,23.370001,21.770000,23.290001,23.265316,78782800
2012-09-20,23.020000,23.240000,22.540001,22.590000,22.566057,57248900
2012-09-21,22.969999,23.240000,22.600000,22.860001,22.835772,51218100
2012-09-24,21.780001,21.980000,20.360001,20.790001,20.767965,79106500
2012-09-25,21.200001,21.209999,20.219999,20.280001,20.258507,46291700
2012-09-26,20.150000,20.780001,19.799999,20.620001,20.598146,38271900
2012-09-27,20.990000,21.000000,20.160000,20.320000,20.298462,30215900
2012-09-28,20.570000,21.950001,20.500000,21.660000,21.637043,65486000
2012-10-01,22.080000,22.590000,21.730000,21.990000,21.966692,51262700
2012-10-02,22.080000,22.490000,21.820000,22.270000,22.246397,29341400
2012-10-03,22.299999,22.490000,21.799999,21.830000,21.806862,32000100
2012-10-04,22.320000,22.400000,21.410000,21.950001,21.926737,46892100
2012-10-05,21.490000,21.629999,20.879999,20.910000,20.887838,40529300
2012-10-08,20.400000,20.750000,20.160000,20.400000,20.378378,32236700
2012-10-09,20.389999,20.549999,19.969999,20.230000,20.208557,27161800
2012-10-10,19.930000,19.940001,19.450001,19.639999,19.619183,39321800
2012-10-11,19.879999,19.959999,19.610001,19.750000,19.729067,21817300
2012-10-12,19.750000,19.799999,19.480000,19.520000,19.499311,18809400
2012-10-15,19.680000,19.879999,19.490000,19.520000,19.499311,20189700
2012-10-16,19.680000,19.690001,19.299999,19.480000,19.459352,21834700
2012-10-17,19.500000,20.480000,19.370001,19.879999,19.858929,44074500
2012-10-18,19.700001,19.790001,18.889999,18.980000,18.959883,52157400
2012-10-19,19.000000,19.059999,18.799999,19.000000,18.979862,34835000
2012-10-22,19.200001,19.430000,19.049999,19.320000,19.299522,32447300
2012-10-23,19.250000,19.799999,19.100000,19.500000,19.479332,78381200
2012-10-24,24.129999,24.250000,22.850000,23.230000,23.205378,228949900
2012-10-25,23.290001,23.309999,22.469999,22.559999,22.536089,76142000
2012-10-26,22.400000,22.879999,21.879999,21.940001,21.916746,73175800
2012-10-31,20.820000,21.500000,20.730000,21.110001,21.087626,99378200
2012-11-01,21.080000,21.440001,21.010000,21.209999,21.187519,37713900
2012-11-02,21.260000,21.690001,21.070000,21.180000,21.157553,38344400
2012-11-05,21.100000,21.480000,20.920000,21.250000,21.227478,31806700
2012-11-06,21.240000,21.370001,20.990000,21.170000,21.147562,29062700
2012-11-07,20.850000,20.950001,20.370001,20.469999,20.448303,33396800
2012-11-08,20.520000,20.730000,19.980000,19.990000,19.968813,34254600
2012-11-09,19.959999,20.000000,19.129999,19.209999,19.189638,42295500
2012-11-12,19.150000,20.170000,18.870001,20.070000,20.048727,67349200
2012-11-13,19.610001,20.110001,19.559999,19.860001,19.838951,71775100
2012-11-14,20.100000,22.500000,19.930000,22.360001,22.336302,229751000
2012-11-15,22.340000,22.500000,21.650000,22.170000,22.146502,78857700
2012-11-16,22.250000,23.930000,22.180000,23.559999,23.535028,107182200
2012-11-19,23.959999,24.120001,22.820000,22.920000,22.895708,85021300
2012-11-20,22.730000,23.900000,22.700001,23.100000,23.075518,46655300
2012-11-21,23.219999,24.530001,23.049999,24.320000,24.294224,89862400
2012-11-23,24.580000,24.680000,23.879999,24.000000,23.974564,29520900
2012-11-26,24.940001,26.090000,24.809999,25.940001,25.912506,123865000
2012-11-27,26.040001,26.500000,25.459999,26.150000,26.122284,85760600
2012-11-28,25.940001,26.490000,25.750000,26.360001,26.332062,49205600
2012-11-29,26.500000,27.520000,26.160000,27.320000,27.291044,88759700
2012-11-30,27.260000,28.000000,26.760000,28.000000,27.970324,127049600
2012-12-03,28.000000,28.879999,26.980000,27.040001,27.011341,123526100
2012-12-04,27.059999,27.760000,26.680000,27.459999,27.430895,72869200
2012-12-05,27.750000,27.900000,27.260000,27.709999,27.680630,58976300
2012-12-06,27.680000,27.750000,26.820000,26.969999,26.941414,46001500
2012-12-07,27.070000,27.780001,26.840000,27.490000,27.460863,51751900
2012-12-10,27.170000,28.170000,27.100000,27.840000,27.810493,50608500
2012-12-11,28.070000,28.240000,27.660000,27.980000,27.950344,77099100
2012-12-12,28.000000,28.139999,27.370001,27.580000,27.550768,46704200
2012-12-13,27.590000,28.750000,27.430000,28.240000,28.210068,81051600
2012-12-14,28.180000,28.330000,26.760000,26.809999,26.781584,91631600
2012-12-17,26.770000,27.000000,26.320000,26.750000,26.721647,57742500
2012-12-18,26.959999,27.910000,26.900000,27.709999,27.680630,60512900
2012-12-19,27.830000,28.219999,26.950001,27.410000,27.380949,61390300
2012-12-20,27.490000,27.600000,27.129999,27.360001,27.331001,35574800
2012-12-21,26.660000,27.010000,26.120001,26.260000,26.232168,54555200
2012-12-24,26.500000,26.959999,26.200001,26.930000,26.901457,28230100
2012-12-26,27.030001,27.180000,26.379999,26.510000,26.481903,33175400
2012-12-27,26.549999,26.799999,25.520000,26.049999,26.022388,43481700
2012-12-28,25.480000,26.110001,25.150000,25.910000,25.882538,56574800
2012-12-31,26.200001,26.990000,26.110001,26.620001,26.591787,60374500
2013-01-02,27.440001,28.180000,27.420000,28.000000,27.970324,69846400
2013-01-03,27.879999,28.469999,27.590000,27.770000,27.740568,63140600
2013-01-04,28.010000,28.930000,27.830000,28.760000,28.729517,72715400
2013-01-07,28.690001,29.790001,28.650000,29.420000,29.388819,83781800
2013-01-08,29.510000,29.600000,28.860001,29.059999,29.029200,45871300
2013-01-09,29.670000,30.600000,29.490000,30.590000,30.557579,104787700
2013-01-10,30.600000,31.450001,30.280001,31.299999,31.266825,95316400
2013-01-11,31.280001,31.959999,31.100000,31.719999,31.686380,89598000
2013-01-14,32.080002,32.209999,30.620001,30.950001,30.917196,98892800
2013-01-15,30.639999,31.709999,29.879999,30.100000,30.068098,173242600
2013-01-16,30.209999,30.350000,29.530001,29.850000,29.818363,75332700
2013-01-17,30.080000,30.420000,30.030001,30.139999,30.108055,40256700
2013-01-18,30.309999,30.440001,29.270000,29.660000,29.628563,49631500
2013-01-22,29.750000,30.889999,29.740000,30.730000,30.697430,55243300
2013-01-23,31.100000,31.500000,30.799999,30.820000,30.787334,48899800
2013-01-24,31.270000,31.490000,30.809999,31.080000,31.047058,43845100
2013-01-25,31.410000,31.930000,31.129999,31.540001,31.506573,54363600
2013-01-28,31.879999,32.509998,31.809999,32.470001,32.435585,59682500
2013-01-29,32.000000,32.070000,30.709999,30.790001,30.757366,72976500
2013-01-30,30.980000,31.490000,30.879999,31.240000,31.206888,87682100
2013-01-31,29.150000,31.469999,28.740000,30.980000,30.947165,190744900
2013-02-01,31.010000,31.020000,29.629999,29.730000,29.698488,85856700
2013-02-04,29.059999,29.200001,28.010000,28.110001,28.080208,92362200
2013-02-05,28.260000,28.959999,28.040001,28.639999,28.609644,47948200
2013-02-06,28.740000,29.290001,28.660000,29.049999,29.019209,38375900
2013-02-07,29.110001,29.150000,28.270000,28.650000,28.619635,34540100
2013-02-08,28.889999,29.170000,28.510000,28.549999,28.519739,37708800
2013-02-11,28.610001,28.680000,28.040001,28.260000,28.230047,37361800
2013-02-12,27.670000,28.160000,27.100000,27.370001,27.340992,93498700
2013-02-13,27.360001,28.320000,27.309999,27.910000,27.880419,50164000
2013-02-14,28.020000,28.629999,28.010000,28.500000,28.469793,35615800
2013-02-15,28.520000,28.750000,28.090000,28.320000,28.289984,33109300
2013-02-19,28.230000,29.080000,28.120001,28.930000,28.899338,49396400
2013-02-20,28.920000,29.049999,28.330000,28.459999,28.429834,42098200
2013-02-21,28.280001,28.549999,27.150000,27.280001,27.251087,49642300
2013-02-22,27.620001,27.629999,26.820000,27.129999,27.101244,36350200
2013-02-25,27.160000,27.639999,27.150000,27.270000,27.241096,34652000
2013-02-26,27.360001,27.459999,26.700001,27.389999,27.360970,31611700
2013-02-27,27.340000,27.340000,26.629999,26.870001,26.841522,44319700
2013-02-28,26.840000,27.299999,26.340000,27.250000,27.221119,83027800
2013-03-01,27.049999,28.120001,26.809999,27.780001,27.750557,54064800
2013-03-04,27.760000,28.059999,27.440001,27.719999,27.690619,32400700
2013-03-05,27.879999,28.180000,27.209999,27.520000,27.490831,40622200
2013-03-06,28.100000,28.129999,27.350000,27.450001,27.420906,33532600
2013-03-07,27.570000,28.680000,27.469999,28.580000,28.549707,74540200
2013-03-08,28.430000,28.469999,27.730000,27.959999,27.930365,44198900
2013-03-11,28.010000,28.639999,27.830000,28.139999,28.110174,35642100
2013-03-12,28.100000,28.320000,27.600000,27.830000,27.800503,27569600
2013-03-13,27.620001,27.650000,26.920000,27.080000,27.051298,39619500
2013-03-14,27.100000,27.430000,26.830000,27.040001,27.011341,27646400
2013-03-15,27.030001,27.059999,26.559999,26.650000,26.621754,31597400
2013-03-18,26.370001,26.790001,25.780001,26.490000,26.461924,26653700
2013-03-19,26.530001,26.900000,26.209999,26.549999,26.521858,25254200
2013-03-20,26.680000,26.690001,25.780001,25.860001,25.832592,44006500
2013-03-21,25.660000,26.110001,25.559999,25.740000,25.712719,24336100
2013-03-22,25.799999,26.010000,25.629999,25.730000,25.702728,18456300
2013-03-25,25.750000,25.799999,25.080000,25.129999,25.103365,39199000
2013-03-26,25.080000,25.480000,25.030001,25.209999,25.183279,26957200
2013-03-27,25.000000,26.280001,24.719999,26.090000,26.062347,52297400
2013-03-28,26.090000,26.170000,25.520000,25.580000,25.552889,28585700
2013-04-01,25.629999,25.889999,25.280001,25.530001,25.502941,22249300
2013-04-02,25.770000,26.120001,25.299999,25.420000,25.393057,35153300
2013-04-03,25.830000,26.389999,25.700001,26.250000,26.222178,48195200
2013-04-04,26.620001,27.230000,26.110001,27.070000,27.041309,82016800
2013-04-05,26.860001,27.799999,26.610001,27.389999,27.360970,64566600
2013-04-08,27.190001,27.200001,26.629999,26.850000,26.821543,27256000
2013-04-09,26.580000,26.889999,26.420000,26.590000,26.561817,21311100
2013-04-10,27.010000,27.840000,26.900000,27.570000,27.540779,45949400
2013-04-11,27.480000,28.100000,27.250000,28.020000,27.990303,33368500
2013-04-12,28.000000,28.000000,27.240000,27.400000,27.370958,28697400
2013-04-15,27.160000,27.480000,26.360001,26.520000,26.491892,30275400
2013-04-16,26.809999,27.110001,26.400000,26.920000,26.891468,27365900
2013-04-17,26.650000,27.200001,26.389999,26.629999,26.601774,26440600
2013-04-18,26.820000,26.820000,25.150000,25.690001,25.662771,39059000
2013-04-19,25.620001,25.959999,25.330000,25.730000,25.702728,20380900
2013-04-22,25.809999,26.360001,25.700001,25.969999,25.942474,25687600
2013-04-23,26.219999,26.330000,25.770000,25.980000,25.952463,25191500
2013-04-24,25.930000,26.400000,25.799999,26.110001,26.082327,19729900
2013-04-25,26.070000,26.400000,26.000000,26.139999,26.112293,17150000
2013-04-26,26.600000,27.620001,26.600000,26.850000,26.821543,33018000
2013-04-29,27.160000,27.410000,26.860001,26.980000,26.951405,29201100
2013-04-30,27.129999,27.850000,27.010000,27.770000,27.740568,36245700
2013-05-01,27.850000,27.920000,27.309999,27.430000,27.400927,64567600
2013-05-02,28.010000,29.020000,27.980000,28.969999,28.939295,104257000
2013-05-03,29.040001,29.070000,28.150000,28.309999,28.279993,58506400
2013-05-06,28.330000,28.459999,27.480000,27.570000,27.540779,43939400
2013-05-07,27.549999,27.850000,26.850000,26.889999,26.861500,41259100
2013-05-08,26.879999,27.299999,26.650000,27.120001,27.091257,34654900
2013-05-09,27.080000,27.549999,26.850000,27.040001,27.011341,33457200
2013-05-10,27.139999,27.299999,26.570000,26.680000,26.651722,30847100
2013-05-13,26.600000,27.330000,26.530001,26.820000,26.791573,29068800
2013-05-14,26.889999,27.280001,26.820000,27.070000,27.041309,24930300
2013-05-15,26.920000,26.990000,26.400000,26.600000,26.571808,30299800
2013-05-16,26.480000,26.549999,25.900000,26.129999,26.102304,35499100
2013-05-17,26.400000,26.600000,26.200001,26.250000,26.222178,29462700
2013-05-20,26.180000,26.190001,25.690001,25.760000,25.732697,42402900
2013-05-21,25.870001,26.080000,25.590000,25.660000,25.632803,26261300
2013-05-22,25.650000,25.850000,24.920000,25.160000,25.133333,45314500
2013-05-23,24.799999,25.530001,24.770000,25.059999,25.033438,37663100
2013-05-24,24.969999,24.969999,24.080000,24.309999,24.284233,58727900
2013-05-28,24.540001,24.540001,23.920000,24.100000,24.074457,50079700
2013-05-29,23.790001,23.809999,23.260000,23.320000,23.295282,64237800
2013-05-30,24.129999,24.780001,23.930000,24.549999,24.523979,60733200
2013-05-31,24.629999,24.950001,24.270000,24.350000,24.324192,35925000
2013-06-03,24.270000,24.320000,23.709999,23.850000,23.824722,35733800
2013-06-04,23.889999,23.930000,23.320000,23.520000,23.495071,34760800
2013-06-05,23.350000,23.709999,22.790001,22.900000,22.875729,53819700
2013-06-06,22.990000,23.090000,22.670000,22.969999,22.945654,31260700
2013-06-07,23.030001,23.400000,22.860001,23.290001,23.265316,38699200
2013-06-10,24.059999,24.600000,23.990000,24.330000,24.304213,58393000
2013-06-11,24.030001,24.350000,24.000000,24.030001,24.004532,29885900
2013-06-12,24.160000,24.260000,23.580000,23.770000,23.744806,26445800
2013-06-13,23.719999,23.830000,23.270000,23.730000,23.704849,31189300
2013-06-14,23.559999,23.889999,23.260000,23.629999,23.604954,30677100
2013-06-17,23.910000,24.250000,23.750000,24.020000,23.994541,33664500
2013-06-18,24.090000,24.690001,24.080000,24.209999,24.184340,36709100
2013-06-19,24.200001,25.190001,24.100000,24.309999,24.284233,31790600
2013-06-20,24.280001,24.750000,23.650000,23.900000,23.874668,42765600
2013-06-21,24.590000,24.700001,24.049999,24.530001,24.504002,45833900
2013-06-24,23.950001,24.110001,23.379999,23.940001,23.914627,40626000
2013-06-25,24.139999,24.430000,24.040001,24.250000,24.224298,24713200
2013-06-26,24.510000,24.650000,23.990000,24.160000,24.134394,29890300
2013-06-27,24.240000,24.840000,24.209999,24.660000,24.633863,34694100
2013-06-28,24.680000,24.980000,24.420000,24.879999,24.853628,96778900
2013-07-01,24.969999,25.059999,24.620001,24.809999,24.783703,20582200
2013-07-02,24.700001,24.770000,24.299999,24.410000,24.384129,18394100
2013-07-03,24.219999,24.709999,24.150000,24.520000,24.494013,10404400
2013-07-05,24.650000,24.660000,24.200001,24.370001,24.344172,20229500
2013-07-08,24.469999,25.040001,24.420000,24.709999,24.683809,27064600
2013-07-09,25.070000,25.490000,25.030001,25.480000,25.452993,30387900
2013-07-10,25.580000,25.830000,25.469999,25.799999,25.772654,26721800
2013-07-11,25.959999,26.000000,25.450001,25.809999,25.782644,26777400
2013-07-12,25.740000,25.930000,25.549999,25.910000,25.882538,16537900
2013-07-15,25.930000,26.430000,25.650000,26.280001,26.252148,24234000
2013-07-16,26.389999,26.750000,26.010000,26.320000,26.292103,30817600
2013-07-17,26.370001,26.780001,26.299999,26.650000,26.621754,21518500
2013-07-18,26.750000,26.770000,26.120001,26.180000,26.152252,24806900
2013-07-19,25.820000,26.110001,25.600000,25.879999,25.852570,46539700
2013-07-22,25.990000,26.129999,25.719999,26.049999,26.022388,27526300
2013-07-23,26.100000,26.299999,25.969999,26.129999,26.102304,28221600
2013-07-24,26.320000,26.530001,26.049999,26.510000,26.481903,82635600
2013-07-25,33.540001,34.880001,32.750000,34.360001,34.323582,365457900
2013-07-26,33.770000,34.730000,33.560001,34.009998,33.973953,136028900
2013-07-29,34.070000,35.630001,34.009998,35.430000,35.392448,124718800
2013-07-30,35.650002,37.959999,35.320000,37.630001,37.590118,173582800
2013-07-31,37.959999,38.310001,36.330002,36.799999,36.760994,154828700
2013-08-01,37.299999,38.290001,36.919998,37.490002,37.450268,106066500
2013-08-02,37.660000,38.490002,37.500000,38.049999,38.009670,73058500
2013-08-05,38.430000,39.320000,38.250000,39.189999,39.148460,79994800
2013-08-06,39.110001,39.250000,37.939999,38.549999,38.509140,63950800
2013-08-07,38.610001,38.939999,37.700001,38.869999,38.828800,68854800
2013-08-08,39.130001,39.189999,38.430000,38.540001,38.499153,41301000
2013-08-09,38.590000,38.740002,38.009998,38.500000,38.459194,43532300
2013-08-12,38.200001,38.500000,38.099998,38.220001,38.179493,31161000
2013-08-13,38.240002,38.320000,36.770000,37.020000,36.980762,65379200
2013-08-14,36.830002,37.549999,36.619999,36.650002,36.611156,48423900
2013-08-15,36.360001,37.070000,36.020000,36.560001,36.521252,56521100
2013-08-16,36.970001,37.490002,36.900002,37.080002,37.040703,45840800
2013-08-19,37.430000,38.279999,37.139999,37.810001,37.769928,57609600
2013-08-20,38.349998,38.580002,37.689999,38.410000,38.369289,57995200
2013-08-21,38.380001,38.849998,38.150002,38.320000,38.279385,46116900
2013-08-22,38.369999,38.750000,38.340000,38.549999,38.509140,21931200
2013-08-23,39.000000,40.630001,38.930000,40.549999,40.507019,86442300
2013-08-26,40.900002,41.939999,40.619999,41.340000,41.296185,94162400
2013-08-27,40.680000,41.200001,39.419998,39.639999,39.597984,72695100
2013-08-28,39.959999,40.849998,39.880001,40.549999,40.507019,57918200
2013-08-29,40.889999,41.779999,40.799999,41.279999,41.236248,58303400
2013-08-30,42.020000,42.259998,41.060001,41.290001,41.246239,67735100
2013-09-03,41.840000,42.160000,41.509998,41.869999,41.825623,48774900
2013-09-04,42.009998,42.169998,41.439999,41.779999,41.735718,42581900
2013-09-05,41.790001,42.770000,41.770000,42.660000,42.614784,50035400
2013-09-06,43.090000,44.610001,42.400002,43.950001,43.903419,117535700
2013-09-09,44.360001,44.790001,43.700001,44.040001,43.993324,75794700
2013-09-10,44.240002,44.259998,43.230000,43.599998,43.553787,54540300
2013-09-11,43.389999,45.090000,43.110001,45.040001,44.992264,72328300
2013-09-12,45.529999,45.619999,44.650002,44.750000,44.702568,68072300
2013-09-13,45.040001,45.080002,43.930000,44.310001,44.263039,52765300
2013-09-16,44.849998,44.939999,42.430000,42.509998,42.464943,70424200
2013-09-17,42.500000,45.439999,42.430000,45.070000,45.022232,91934600
2013-09-18,44.840000,45.470001,44.400002,45.230000,45.182060,79317000
2013-09-19,45.509998,46.049999,45.230000,45.980000,45.931267,63972400
2013-09-20,46.320000,47.599998,45.740002,47.490002,47.439667,115508400
2013-09-23,47.279999,47.549999,46.290001,47.189999,47.139984,75177000
2013-09-24,48.509998,49.660000,48.160000,48.450001,48.398647,136716100
2013-09-25,49.230000,49.540001,48.459999,49.459999,49.407578,87879700
2013-09-26,50.009998,50.599998,49.500000,50.389999,50.336590,98220100
2013-09-27,50.290001,51.279999,49.860001,51.240002,51.185692,81410500
2013-09-30,50.139999,51.599998,49.799999,50.230000,50.176762,100095000
2013-10-01,49.970001,51.029999,49.450001,50.419998,50.366558,98114000
2013-10-02,50.130001,51.099998,49.950001,50.279999,50.226707,62834000
2013-10-03,50.470001,50.720001,49.060001,49.180000,49.127876,82045000
2013-10-04,49.770000,51.160000,49.570000,51.040001,50.985905,74447000
2013-10-07,50.730000,51.290001,50.400002,50.520000,50.466454,57204000
2013-10-08,50.599998,50.599998,47.080002,47.139999,47.090034,136081000
2013-10-09,47.380001,47.840000,45.259998,46.770000,46.720428,147297000
2013-10-10,47.869999,49.680000,47.830002,49.049999,48.998013,99774000
2013-10-11,49.180000,49.869999,48.790001,49.110001,49.057949,58428000
2013-10-14,48.310001,49.630001,47.910000,49.509998,49.457523,68781000
2013-10-15,49.990002,51.000000,49.180000,49.500000,49.447536,81167000
2013-10-16,50.040001,51.240002,49.900002,51.139999,51.085796,64678000
2013-10-17,51.119999,52.220001,50.950001,52.209999,52.154663,71522000
2013-10-18,54.180000,54.830002,53.599998,54.220001,54.162533,88260000
2013-10-21,54.680000,54.810001,53.509998,53.849998,53.792923,58235000
2013-10-22,54.330002,54.759998,52.200001,52.680000,52.624165,83204000
2013-10-23,51.750000,52.250000,51.130001,51.900002,51.844994,57207000
2013-10-24,52.380001,52.840000,51.590000,52.450001,52.394409,46775000
2013-10-25,53.180000,53.240002,51.880001,51.950001,51.894939,45085000
2013-10-28,51.540001,51.700001,49.610001,50.230000,50.176762,73472000
2013-10-29,50.730000,50.790001,49.250000,49.400002,49.347645,102143000
2013-10-30,50.000000,50.209999,48.750000,49.009998,48.958054,127073000
2013-10-31,47.160000,52.000000,46.500000,50.209999,50.156780,248809000
2013-11-01,50.849998,52.090000,49.720001,49.750000,49.697269,95033000
2013-11-04,49.369999,49.750000,48.020000,48.220001,48.168892,80371000
2013-11-05,47.790001,50.180000,47.509998,50.110001,50.056889,76835000
2013-11-06,50.259998,50.450001,48.709999,49.119999,49.067936,67889000
2013-11-07,49.240002,49.869999,47.299999,47.560001,47.509594,97128000
2013-11-08,47.810001,48.650002,47.250000,47.529999,47.479622,70731000
2013-11-11,47.040001,47.529999,45.730000,46.200001,46.151035,80910000
2013-11-12,46.000000,47.369999,45.830002,46.610001,46.560600,68196000
2013-11-13,46.230000,48.740002,46.060001,48.709999,48.658371,79245000
2013-11-14,48.700001,49.570000,48.029999,48.990002,48.938076,75117000
2013-11-15,49.110001,49.480000,48.709999,49.009998,48.958054,42453000
2013-11-18,48.470001,48.840000,45.799999,45.830002,45.781425,85910000
2013-11-19,46.259998,47.000000,45.720001,46.360001,46.310863,75602000
2013-11-20,46.610001,47.549999,46.310001,46.430000,46.380791,53933000
2013-11-21,46.990002,47.459999,46.689999,46.700001,46.650505,34886000
2013-11-22,47.040001,47.270000,45.959999,46.230000,46.181000,40545000
2013-11-25,46.360001,46.650002,44.040001,44.820000,44.772495,82565000
2013-11-26,44.660000,46.169998,43.549999,45.889999,45.841362,82016000
2013-11-27,45.970001,46.669998,45.529999,46.490002,46.440727,44993000
2013-11-29,46.750000,47.209999,46.500000,47.009998,46.960175,22953900
2013-12-02,46.900002,47.540001,46.259998,47.060001,47.010124,50774000
2013-12-03,46.750000,47.200001,46.290001,46.730000,46.680470,32086000
2013-12-04,46.459999,48.770000,46.259998,48.619999,48.568466,60890000
2013-12-05,48.150002,48.700001,47.869999,48.340000,48.288765,43855000
2013-12-06,48.980000,49.389999,47.709999,47.939999,47.889187,42938000
2013-12-09,48.090000,48.970001,47.740002,48.840000,48.788235,36056000
2013-12-10,48.639999,50.770000,48.540001,50.250000,50.196739,68479000
2013-12-11,50.549999,50.770000,49.009998,49.380001,49.327663,65776000
2013-12-12,51.049999,52.070000,50.660000,51.830002,51.775066,92723000
2013-12-13,51.660000,53.500000,51.340000,53.320000,53.263485,82641000
2013-12-16,53.250000,54.500000,52.910000,53.810001,53.752968,85119000
2013-12-17,54.759998,55.180000,54.240002,54.860001,54.801853,78751000
2013-12-18,54.860001,55.889999,53.750000,55.570000,55.511101,76003000
2013-12-19,54.330002,55.189999,53.950001,55.049999,54.991653,89753200
2013-12-20,54.930000,55.150002,54.230000,55.119999,55.061577,239824000
2013-12-23,55.500000,58.320000,55.450001,57.770000,57.708771,98297000
2013-12-24,58.270000,58.580002,56.910000,57.959999,57.898567,46617800
2013-12-26,58.320000,58.380001,57.369999,57.730000,57.668812,55101000
2013-12-27,57.480000,57.680000,55.250000,55.439999,55.381237,60466000
2013-12-30,54.930000,55.180000,53.430000,53.709999,53.653072,68307000
2013-12-31,54.119999,54.860001,53.910000,54.650002,54.592079,43076200
2014-01-02,54.830002,55.220001,54.189999,54.709999,54.652012,43195500
2014-01-03,55.020000,55.650002,54.529999,54.560001,54.502174,38246200
2014-01-06,54.419998,57.259998,54.049999,57.200001,57.139374,68852600
2014-01-07,57.700001,58.549999,57.220001,57.919998,57.858608,77207400
2014-01-08,57.599998,58.410000,57.230000,58.230000,58.168282,56682400
2014-01-09,58.650002,58.959999,56.650002,57.220001,57.159355,92253300
2014-01-10,57.130001,58.299999,57.060001,57.939999,57.878590,42449500
2014-01-13,57.910000,58.250000,55.380001,55.910000,55.850742,63010900
2014-01-14,56.459999,57.779999,56.099998,57.740002,57.678802,37503600
2014-01-15,57.980000,58.570000,57.270000,57.599998,57.538948,33663400
2014-01-16,57.259998,58.020000,56.830002,57.189999,57.129383,34541800
2014-01-17,57.299999,57.820000,56.070000,56.299999,56.240326,40849200
2014-01-21,56.599998,58.580002,56.500000,58.509998,58.447983,48669200
2014-01-22,58.849998,59.310001,57.099998,57.509998,57.449043,61352900
2014-01-23,56.369999,56.680000,55.689999,56.630001,56.569981,47951800
2014-01-24,56.150002,56.419998,54.400002,54.450001,54.392288,55200700
2014-01-27,54.730000,54.939999,51.849998,53.549999,53.493240,73924100
2014-01-28,54.020000,55.279999,54.000000,55.139999,55.081558,48191200
2014-01-29,54.610001,54.950001,53.189999,53.529999,53.473263,92995600
2014-01-30,62.119999,62.500000,60.459999,61.080002,61.015263,150178900
2014-01-31,60.470001,63.369999,60.169998,62.570000,62.503681,87794600
2014-02-03,63.029999,63.770000,60.700001,61.480000,61.414837,74866600
2014-02-04,62.049999,63.139999,61.820000,62.750000,62.683491,45985500
2014-02-05,62.740002,63.160000,61.270000,62.189999,62.124084,51685100
2014-02-06,61.459999,62.779999,61.459999,62.160000,62.094116,42086500
2014-02-07,62.270000,64.570000,62.220001,64.320000,64.251831,60704300
2014-02-10,64.300003,64.489998,63.470001,63.549999,63.482643,43666100
2014-02-11,63.750000,65.000000,63.349998,64.849998,64.781265,45675600
2014-02-12,64.919998,65.059998,64.050003,64.449997,64.381683,47282100
2014-02-13,64.180000,67.330002,64.050003,67.330002,67.258636,61911700
2014-02-14,67.500000,67.580002,66.720001,67.089996,67.018890,36694900
2014-02-18,66.940002,67.540001,66.070000,67.300003,67.228676,43809900
2014-02-19,67.050003,69.080002,67.000000,68.059998,67.987862,62087100
2014-02-20,67.730003,70.110001,65.730003,69.629997,69.556198,130928900
2014-02-21,69.690002,69.959999,68.449997,68.589996,68.517296,70932400
2014-02-24,68.739998,71.440002,68.540001,70.779999,70.704979,76620300
2014-02-25,70.949997,71.000000,69.449997,69.849998,69.775963,52077000
2014-02-26,70.190002,71.220001,68.849998,69.260002,69.186592,55322700
2014-02-27,69.339996,70.010002,68.870003,68.940002,68.866936,41653700
2014-02-28,69.470001,69.879997,67.379997,68.459999,68.387436,66783700
2014-03-03,66.959999,68.050003,66.510002,67.410004,67.338554,56824100
2014-03-04,68.660004,68.900002,67.620003,68.800003,68.727081,42013500
2014-03-05,69.690002,71.970001,69.620003,71.570000,71.494141,74567700
2014-03-06,71.879997,71.889999,70.250000,70.839996,70.764915,46026500
2014-03-07,71.080002,71.180000,69.470001,69.800003,69.726021,38927000
2014-03-10,70.769997,72.150002,70.510002,72.029999,71.953651,59871600
2014-03-11,72.500000,72.589996,69.959999,70.099998,70.025703,59408300
2014-03-12,69.860001,71.349998,69.000000,70.879997,70.804871,46340500
2014-03-13,71.290001,71.349998,68.150002,68.830002,68.757050,57091000
2014-03-14,68.489998,69.430000,67.459999,67.720001,67.648224,48227000
2014-03-17,68.180000,68.949997,66.620003,68.739998,68.667145,52197000
2014-03-18,68.760002,69.599998,68.300003,69.190002,69.116669,40827000
2014-03-19,69.169998,69.290001,67.470001,68.239998,68.167671,43981000
2014-03-20,68.010002,68.230003,66.820000,66.970001,66.899017,44439000
2014-03-21,67.529999,67.919998,66.180000,67.239998,67.168732,59999900
2014-03-24,67.190002,67.360001,63.360001,64.099998,64.032059,85696000
2014-03-25,64.889999,66.190002,63.779999,64.889999,64.821220,68786000
2014-03-26,64.739998,64.949997,60.369999,60.389999,60.325993,97503900
2014-03-27,60.509998,61.900002,57.980000,60.970001,60.905380,112650000
2014-03-28,61.340000,61.950001,59.340000,60.009998,59.946396,67052000
2014-03-31,60.779999,61.520000,59.869999,60.240002,60.176155,53011000
2014-04-01,60.459999,62.660000,60.240002,62.619999,62.553627,59291000
2014-04-02,63.209999,63.910000,62.209999,62.720001,62.653526,66277000
2014-04-03,62.549999,63.169998,59.130001,59.490002,59.426949,83859000
2014-04-04,59.939999,60.200001,56.320000,56.750000,56.689850,125214400
2014-04-07,55.900002,58.000000,55.439999,56.950001,56.889641,108488000
2014-04-08,57.680000,58.709999,57.169998,58.189999,58.128323,78836000
2014-04-09,59.630001,62.459999,59.189999,62.410000,62.343853,100215000
2014-04-10,63.080002,63.180000,58.680000,59.160000,59.097298,114988000
2014-04-11,57.599998,60.310001,57.310001,58.529999,58.467964,91452000
2014-04-14,60.090000,60.450001,57.779999,58.889999,58.827583,72325000
2014-04-15,59.290001,59.680000,55.880001,59.090000,59.027370,108623000
2014-04-16,59.790001,60.189999,57.740002,59.720001,59.656704,78774000
2014-04-17,59.299999,60.580002,58.720001,58.939999,58.877529,88040000
2014-04-21,59.459999,61.240002,59.150002,61.240002,61.175095,60364000
2014-04-22,62.650002,63.439999,62.220001,63.029999,62.963196,60631000
2014-04-23,63.450001,63.480000,61.259998,61.360001,61.294968,95908700
2014-04-24,63.599998,63.650002,59.770000,60.869999,60.805485,138769000
2014-04-25,59.970001,60.009998,57.570000,57.709999,57.648834,92502000
2014-04-28,58.049999,58.310001,54.660000,56.139999,56.080498,107758000
2014-04-29,56.090000,58.279999,55.840000,58.150002,58.088367,75557000
2014-04-30,57.580002,59.849998,57.160000,59.779999,59.716640,76093000
2014-05-01,60.430000,62.279999,60.209999,61.150002,61.085190,82429000
2014-05-02,61.299999,61.889999,60.180000,60.459999,60.395920,54189000
2014-05-05,59.669998,61.349998,59.180000,61.220001,61.155113,46057000
2014-05-06,60.980000,61.150002,58.490002,58.529999,58.467964,55901000
2014-05-07,58.770000,59.299999,56.259998,57.389999,57.329174,78587000
2014-05-08,57.230000,58.820000,56.500000,56.759998,56.699841,61251000
2014-05-09,56.849998,57.650002,56.380001,57.240002,57.179333,52584000
2014-05-12,57.980000,59.900002,57.980000,59.830002,59.766590,48575000
2014-05-13,59.660000,60.889999,59.509998,59.830002,59.766590,48525000
2014-05-14,59.529999,60.450001,58.950001,59.230000,59.167221,47429000
2014-05-15,59.259998,59.380001,57.520000,57.919998,57.858608,56814000
2014-05-16,58.310001,58.450001,57.310001,58.020000,57.958508,47933000
2014-05-19,57.889999,59.560001,57.570000,59.209999,59.147243,43034000
2014-05-20,59.500000,60.189999,58.180000,58.560001,58.497932,53931000
2014-05-21,58.560001,60.500000,58.250000,60.490002,60.425888,58992000
2014-05-22,60.939999,61.480000,60.400002,60.520000,60.455856,54200000
2014-05-23,60.410000,61.450001,60.150002,61.349998,61.284973,38294000
2014-05-27,61.619999,63.509998,61.570000,63.480000,63.412716,55682000
2014-05-28,63.389999,64.139999,62.619999,63.509998,63.442684,47795000
2014-05-29,63.840000,64.300003,63.509998,63.830002,63.762348,42700000
2014-05-30,63.950001,64.169998,62.560001,63.299999,63.232906,45253500
2014-06-02,63.230000,63.590000,62.049999,63.080002,63.013145,35996000
2014-06-03,62.619999,63.419998,62.320000,62.869999,62.803364,32217000
2014-06-04,62.450001,63.590000,62.070000,63.340000,63.272865,36514000
2014-06-05,63.660000,64.360001,62.820000,63.189999,63.123024,47352000
2014-06-06,63.369999,63.480000,62.150002,62.500000,62.433758,42442000
2014-06-09,62.400002,63.340000,61.790001,62.880001,62.813354,37617000
2014-06-10,63.529999,65.820000,63.500000,65.769997,65.700287,69338000
2014-06-11,65.320000,65.800003,64.900002,65.779999,65.710281,44242000
2014-06-12,65.849998,66.470001,64.059998,64.290001,64.221863,55730000
2014-06-13,64.699997,64.970001,63.830002,64.500000,64.431641,29419000
2014-06-16,64.160004,64.879997,63.750000,64.190002,64.121971,31046000
2014-06-17,64.099998,64.879997,63.930000,64.400002,64.331741,27715000
2014-06-18,64.489998,65.750000,64.050003,65.599998,65.530472,35570000
2014-06-19,65.459999,65.580002,64.209999,64.339996,64.271805,34245000
2014-06-20,64.459999,64.809998,63.349998,64.500000,64.431641,46466000
2014-06-23,64.320000,65.660004,64.220001,65.370003,65.300720,34560000
2014-06-24,65.360001,67.169998,65.269997,65.720001,65.650345,57335000
2014-06-25,65.580002,67.480003,65.570000,67.440002,67.368523,44308000
2014-06-26,68.000000,68.000000,66.900002,67.129997,67.058846,47714000
2014-06-27,67.309998,67.699997,66.839996,67.599998,67.528351,46461000
2014-06-30,67.459999,67.919998,67.129997,67.290001,67.218681,27102800
2014-07-01,67.580002,68.440002,67.389999,68.059998,67.987862,33243000
2014-07-02,68.040001,68.300003,65.790001,66.449997,66.379570,41895000
2014-07-03,66.860001,67.000000,65.760002,66.290001,66.219742,25203200
2014-07-07,66.300003,66.570000,65.120003,65.290001,65.220802,28745000
2014-07-08,65.059998,65.559998,62.209999,62.759998,62.693481,68926000
2014-07-09,63.410000,65.120003,63.150002,64.970001,64.901138,51432000
2014-07-10,63.310001,65.339996,63.049999,64.870003,64.801247,44422000
2014-07-11,65.279999,66.589996,64.790001,66.339996,66.269684,39212000
2014-07-14,67.129997,68.169998,66.900002,67.900002,67.828033,38537000
2014-07-15,67.959999,68.089996,66.260002,67.169998,67.098808,44213200
2014-07-16,67.540001,67.940002,67.070000,67.660004,67.588295,29541600
2014-07-17,67.029999,67.849998,66.040001,66.410004,66.339615,38188000
2014-07-18,66.800003,68.459999,66.160004,68.419998,68.347481,42456000
2014-07-21,68.809998,69.959999,68.500000,69.400002,69.326447,49539000
2014-07-22,69.760002,69.769997,68.610001,69.269997,69.196579,40398000
2014-07-23,69.739998,71.330002,69.610001,71.290001,71.214439,78435000
2014-07-24,75.959999,76.739998,74.510002,74.980003,74.900536,124168000
2014-07-25,74.989998,75.669998,74.660004,75.190002,75.110306,45917000
2014-07-28,75.169998,75.500000,73.849998,74.919998,74.840591,41725000
2014-07-29,74.720001,74.919998,73.419998,73.709999,73.631874,41324000
2014-07-30,74.209999,75.190002,74.129997,74.680000,74.600845,36853000
2014-07-31,74.000000,74.169998,72.440002,72.650002,72.572998,43992000
2014-08-01,72.220001,73.220001,71.550003,72.360001,72.283310,43535000
2014-08-04,72.360001,73.879997,72.360001,73.510002,73.432091,30777000
2014-08-05,73.199997,73.589996,72.180000,72.690002,72.612961,34986000
2014-08-06,72.019997,73.720001,71.790001,72.470001,72.393188,30986000
2014-08-07,73.000000,74.000000,72.699997,73.169998,73.092445,38141000
2014-08-08,73.400002,73.430000,72.559998,73.059998,72.982559,27202000
2014-08-11,73.459999,73.910004,73.059998,73.440002,73.362167,24591000
2014-08-12,73.089996,73.330002,72.220001,72.830002,72.752808,27419000
2014-08-13,73.120003,74.250000,73.050003,73.769997,73.691811,29266000
2014-08-14,73.970001,74.379997,73.690002,74.300003,74.221252,22207000
2014-08-15,74.320000,74.650002,73.000000,73.629997,73.551956,38846600
2014-08-18,74.000000,74.720001,73.959999,74.589996,74.510941,23974000
2014-08-19,74.809998,75.580002,74.510002,75.290001,75.210205,26679000
2014-08-20,74.970001,75.180000,74.620003,74.809998,74.730705,22917000
2014-08-21,74.919998,75.190002,74.410004,74.570000,74.490967,20102000
2014-08-22,74.339996,74.730003,73.570000,74.570000,74.490967,20897000
2014-08-25,74.940002,75.279999,74.790001,75.019997,74.940483,19734000
2014-08-26,75.000000,75.989998,74.730003,75.959999,75.879486,23993000
2014-08-27,75.269997,75.489998,74.459999,74.629997,74.550896,36323000
2014-08-28,74.000000,74.430000,73.730003,73.860001,73.781715,21947000
2014-08-29,74.300003,74.820000,74.010002,74.820000,74.740700,26241000
2014-09-02,75.010002,76.699997,74.820000,76.680000,76.598724,34979000
2014-09-03,77.139999,77.480003,75.599998,75.830002,75.749634,32389000
2014-09-04,75.889999,76.930000,75.529999,75.949997,75.869499,26676000
2014-09-05,76.099998,77.379997,75.599998,77.260002,77.178116,29476000
2014-09-08,77.260002,78.169998,77.010002,77.889999,77.807442,28183000
2014-09-09,77.589996,78.169998,76.199997,76.669998,76.588737,28882000
2014-09-10,76.519997,77.949997,76.510002,77.430000,77.347931,29909000
2014-09-11,77.129997,78.360001,77.050003,77.919998,77.837410,32219000
2014-09-12,78.019997,78.300003,77.099998,77.480003,77.397881,26676800
2014-09-15,77.150002,77.250000,73.430000,74.580002,74.500954,49679000
2014-09-16,73.519997,76.230003,73.070000,76.080002,75.999367,37742000
2014-09-17,75.959999,77.250000,75.570000,76.430000,76.348991,28693000
2014-09-18,76.769997,77.330002,76.519997,77.000000,76.918388,23031000
2014-09-19,77.400002,78.300003,76.440002,77.910004,77.827431,76671000
2014-09-22,77.000000,77.529999,75.949997,76.800003,76.718605,31961000
2014-09-23,76.330002,78.629997,76.040001,78.290001,78.207024,36814000
2014-09-24,78.099998,78.620003,77.510002,78.540001,78.456757,30680000
2014-09-25,78.599998,78.940002,77.129997,77.220001,77.138153,37533000
2014-09-26,77.589996,78.839996,77.330002,78.790001,78.706490,28872000
2014-09-29,78.120003,79.199997,77.910004,79.000000,78.916267,34031000
2014-09-30,79.349998,79.709999,78.599998,79.040001,78.956230,35899000
2014-10-01,78.779999,78.820000,75.900002,76.550003,76.468872,55090000
2014-10-02,76.570000,77.480003,75.639999,77.080002,76.998306,36488000
2014-10-03,77.760002,78.059998,77.260002,77.440002,77.357925,23340000
2014-10-06,77.190002,77.889999,76.849998,77.559998,77.477791,25729000
2014-10-07,77.050003,77.949997,76.239998,76.290001,76.209145,25317000
2014-10-08,76.180000,77.709999,75.099998,77.519997,77.437836,32976000
2014-10-09,77.279999,77.760002,75.849998,75.910004,75.829544,32487000
2014-10-10,75.589996,76.500000,72.760002,72.910004,72.832726,52146000
2014-10-13,73.230003,74.779999,72.519997,72.989998,72.912636,43938000
2014-10-14,74.000000,74.180000,72.050003,73.589996,73.512001,50299000
2014-10-15,71.690002,73.800003,70.320000,73.209999,73.132408,61528000
2014-10-16,70.790001,73.349998,70.580002,72.629997,72.553017,53529000
2014-10-17,74.230003,76.000000,73.750000,75.949997,75.869499,76342000
2014-10-20,75.599998,77.089996,75.379997,76.949997,76.868439,34701000
2014-10-21,77.559998,78.739998,77.150002,78.690002,78.606598,32252000
2014-10-22,78.820000,79.849998,78.010002,78.370003,78.286942,41862000
2014-10-23,79.379997,80.629997,79.010002,80.040001,79.955170,35056000
2014-10-24,80.199997,80.820000,79.320000,80.669998,80.584496,32248000
2014-10-27,80.739998,80.800003,79.760002,80.279999,80.194908,30169000
2014-10-28,80.180000,81.160004,79.570000,80.769997,80.684387,74212000
2014-10-29,75.449997,76.879997,74.779999,75.860001,75.779594,106120000
2014-10-30,75.050003,75.349998,72.900002,74.110001,74.031448,83270000
2014-10-31,74.930000,75.699997,74.449997,74.989998,74.910515,44544000
2014-11-03,75.470001,75.519997,73.699997,73.879997,73.801689,40727000
2014-11-04,74.230003,75.769997,73.650002,75.760002,75.679703,39326000
2014-11-05,76.510002,76.800003,74.419998,74.830002,74.750687,35913000
2014-11-06,74.889999,75.599998,74.309998,75.260002,75.180237,21383000
2014-11-07,75.389999,75.860001,75.019997,75.599998,75.519875,20774000
2014-11-10,75.360001,75.480003,74.610001,75.000000,74.920509,21575100
2014-11-11,74.949997,74.980003,74.029999,74.610001,74.530922,18715700
2014-11-12,74.279999,75.139999,73.540001,74.720001,74.640808,26536600
2014-11-13,74.739998,75.239998,73.639999,74.250000,74.171303,26448500
2014-11-14,74.269997,74.930000,74.040001,74.879997,74.800636,19476900
2014-11-17,74.879997,75.660004,73.879997,74.239998,74.161308,28701200
2014-11-18,74.449997,74.800003,73.900002,74.339996,74.261208,20690500
2014-11-19,74.010002,74.540001,73.110001,73.330002,73.252281,25441200
2014-11-20,72.800003,73.989998,72.510002,73.599998,73.521988,19154900
2014-11-21,74.500000,74.500000,73.500000,73.750000,73.671837,23060400
2014-11-24,73.540001,74.349998,73.349998,74.010002,73.931557,22103800
2014-11-25,74.209999,75.739998,74.129997,75.629997,75.549835,32250200
2014-11-26,75.529999,77.779999,75.510002,77.620003,77.537735,32695300
2014-11-28,77.669998,78.269997,77.230003,77.699997,77.617645,15992000
2014-12-01,77.260002,77.309998,74.800003,75.099998,75.020401,31789900
2014-12-02,75.330002,75.910004,75.040001,75.459999,75.380020,16773900
2014-12-03,75.379997,75.730003,74.400002,74.879997,74.800636,16689900
2014-12-04,74.830002,75.550003,74.660004,75.239998,75.160255,14362800
2014-12-05,75.800003,76.760002,75.360001,76.360001,76.279068,24306400
2014-12-08,76.180000,77.250000,75.400002,76.519997,76.438896,25733900
2014-12-09,75.199997,76.930000,74.779999,76.839996,76.758553,25358600
2014-12-10,76.650002,77.550003,76.070000,76.180000,76.099258,32210500
2014-12-11,76.519997,78.519997,76.480003,77.730003,77.647621,33462100
2014-12-12,77.160004,78.879997,77.019997,77.830002,77.747513,28091600
2014-12-15,78.459999,78.580002,76.559998,76.989998,76.908394,29396500
2014-12-16,76.190002,77.389999,74.589996,74.690002,74.610840,31554600
2014-12-17,75.010002,76.410004,74.900002,76.110001,76.029335,29203900
2014-12-18,76.889999,78.400002,76.510002,78.400002,78.316910,34222100
2014-12-19,78.750000,80.000000,78.330002,79.879997,79.795334,43335000
2014-12-22,80.080002,81.889999,80.000000,81.449997,81.363670,31395800
2014-12-23,82.019997,82.169998,80.400002,80.610001,80.524567,19865800
2014-12-24,81.029999,81.430000,80.750000,80.769997,80.684387,7685500
2014-12-26,81.019997,81.279999,80.510002,80.779999,80.694382,10647400
2014-12-29,80.489998,80.959999,79.709999,80.019997,79.935181,14134700
2014-12-30,79.849998,80.589996,79.099998,79.220001,79.136040,14370800
2014-12-31,79.540001,79.800003,77.860001,78.019997,77.937302,19935400
2015-01-02,78.580002,78.930000,77.699997,78.449997,78.366852,18177500
2015-01-05,77.980003,79.250000,76.860001,77.190002,77.108192,26452200
2015-01-06,77.230003,77.589996,75.360001,76.150002,76.069290,27399300
2015-01-07,76.760002,77.360001,75.820000,76.150002,76.069290,22045300
2015-01-08,76.739998,78.230003,76.080002,78.180000,78.097137,23961000
2015-01-09,78.199997,78.620003,77.199997,77.739998,77.657600,21157000
2015-01-12,77.839996,78.000000,76.209999,76.720001,76.638687,19190200
2015-01-13,77.230003,78.080002,75.849998,76.449997,76.368965,25179600
2015-01-14,76.419998,77.199997,76.029999,76.279999,76.199150,25918600
2015-01-15,76.400002,76.570000,73.540001,74.050003,73.971519,34134000
2015-01-16,74.040001,75.320000,73.839996,75.180000,75.100319,21791500
2015-01-20,75.720001,76.309998,74.820000,76.239998,76.159195,22821600
2015-01-21,76.160004,77.300003,75.849998,76.739998,76.658661,25096700
2015-01-22,77.169998,77.750000,76.680000,77.650002,77.567703,19519500
2015-01-23,77.650002,78.190002,77.040001,77.830002,77.747513,16746500
2015-01-26,77.980003,78.470001,77.290001,77.500000,77.417862,19260800
2015-01-27,76.709999,76.879997,75.629997,75.779999,75.699684,20110000
2015-01-28,76.900002,77.639999,76.000000,76.239998,76.159195,53306400
2015-01-29,76.849998,78.019997,74.209999,78.000000,77.917328,61293500
2015-01-30,78.000000,78.160004,75.750000,75.910004,75.829544,42649500
2015-02-02,76.110001,76.139999,73.750000,74.989998,74.910515,41955300
2015-02-03,75.190002,75.580002,73.860001,75.400002,75.320084,26957700
2015-02-04,75.089996,76.349998,75.010002,75.629997,75.549835,20277400
2015-02-05,75.709999,75.980003,75.209999,75.610001,75.529861,15062600
2015-02-06,75.680000,75.699997,74.250000,74.470001,74.391068,21211000
2015-02-09,74.050003,74.830002,73.449997,74.440002,74.361107,16194300
2015-02-10,74.849998,75.339996,74.500000,75.190002,75.110306,15811300
2015-02-11,75.089996,76.750000,75.029999,76.510002,76.428909,20877400
2015-02-12,76.860001,76.870003,75.889999,76.230003,76.149208,17235000
2015-02-13,76.459999,76.480003,75.500000,75.739998,75.659721,18621900
2015-02-17,75.300003,76.910004,75.080002,75.599998,75.519875,25254400
2015-02-18,75.940002,76.900002,75.449997,76.709999,76.628693,22426400
2015-02-19,76.989998,79.839996,76.949997,79.419998,79.335823,45851200
2015-02-20,79.550003,80.339996,79.199997,79.900002,79.815315,36931700
2015-02-23,79.959999,80.190002,78.379997,78.839996,78.756432,24139100
2015-02-24,78.500000,79.480003,78.099998,78.449997,78.366852,18897100
2015-02-25,78.500000,80.199997,78.500000,79.559998,79.475670,25593800
2015-02-26,79.879997,81.370003,79.720001,80.410004,80.324776,31111900
2015-02-27,80.680000,81.230003,78.620003,78.970001,78.886299,30739200
2015-03-02,79.000000,79.860001,78.519997,79.750000,79.665474,21662500
2015-03-03,79.610001,79.699997,78.519997,79.599998,79.515633,18635000
2015-03-04,79.300003,81.150002,78.849998,80.900002,80.814255,28126700
2015-03-05,81.230003,81.989998,81.050003,81.209999,81.123924,27825700
2015-03-06,80.900002,81.330002,79.830002,80.010002,79.925201,24488600
2015-03-09,79.680000,79.910004,78.629997,79.440002,79.355804,18925100
2015-03-10,78.500000,79.260002,77.550003,77.550003,77.467812,23067100
2015-03-11,77.800003,78.430000,77.260002,77.570000,77.487785,20215700
2015-03-12,78.099998,79.050003,77.910004,78.930000,78.846344,16093300
2015-03-13,78.599998,79.379997,77.680000,78.050003,77.967278,18557300
2015-03-16,77.959999,78.120003,77.360001,78.070000,77.987251,19305400
2015-03-17,78.360001,79.779999,78.339996,79.360001,79.275887,22170000
2015-03-18,79.250000,81.239998,79.169998,80.910004,80.824249,36912400
2015-03-19,81.120003,83.000000,81.000000,82.750000,82.662292,42099500
2015-03-20,83.389999,84.599998,83.070000,83.800003,83.711182,44466300
2015-03-23,83.919998,84.959999,83.300003,84.430000,84.340515,27357300
2015-03-24,84.709999,86.070000,84.519997,85.309998,85.219582,32576500
2015-03-25,85.500000,85.519997,82.919998,82.919998,82.832115,37436100
2015-03-26,82.720001,83.769997,82.139999,83.010002,82.922020,32794800
2015-03-27,83.379997,83.949997,82.879997,83.300003,83.211716,18372600
2015-03-30,83.809998,84.339996,82.410004,83.199997,83.111816,24527700
2015-03-31,82.900002,83.500000,82.209999,82.220001,82.132858,19734300
2015-04-01,82.500000,82.720001,80.870003,81.669998,81.583435,22058200
2015-04-02,82.250000,82.559998,81.440002,81.559998,81.473557,19664100
2015-04-06,80.800003,82.809998,80.800003,82.440002,82.352623,19062900
2015-04-07,82.650002,83.419998,82.220001,82.320000,82.232750,17467000
2015-04-08,82.629997,83.099998,81.839996,82.279999,82.192795,18966700
2015-04-09,82.500000,82.800003,81.709999,82.169998,82.082909,15927300
2015-04-10,82.209999,82.610001,81.910004,82.040001,81.953049,12529700
2015-04-13,81.930000,83.940002,81.919998,83.010002,82.922020,26883100
2015-04-14,83.169998,83.690002,82.440002,83.519997,83.431473,19634200
2015-04-15,83.550003,83.660004,82.269997,82.709999,82.622337,22390900
2015-04-16,82.470001,83.070000,82.150002,82.309998,82.222755,13769700
2015-04-17,81.480003,82.110001,80.370003,80.779999,80.694382,24215000
2015-04-20,81.540001,83.150002,81.239998,83.089996,83.001930,28796800
2015-04-21,84.000000,84.489998,83.540001,83.620003,83.531372,27171900
2015-04-22,84.320000,84.739998,83.650002,84.629997,84.540298,45548000
2015-04-23,84.099998,85.589996,82.410004,82.410004,82.322655,73728100
2015-04-24,82.769997,82.940002,81.480003,81.529999,81.443588,29660400
2015-04-27,81.870003,82.930000,81.629997,81.910004,81.823189,25446000
2015-04-28,81.830002,81.900002,80.230003,80.680000,80.594490,23775300
2015-04-29,80.010002,81.389999,79.519997,80.470001,80.384712,26430300
2015-04-30,80.010002,80.959999,78.320000,78.769997,78.686508,28999000
2015-05-01,79.239998,79.760002,78.110001,78.989998,78.906281,24136400
2015-05-04,79.330002,79.690002,78.629997,78.809998,78.726471,14692000
2015-05-05,78.550003,78.800003,77.220001,77.559998,77.477791,22311300
2015-05-06,77.970001,78.809998,77.050003,78.099998,78.017220,28663000
2015-05-07,78.000000,78.940002,77.559998,78.430000,78.346870,19749400
2015-05-08,79.099998,79.230003,78.029999,78.510002,78.426788,19943600
2015-05-11,78.480003,79.029999,77.930000,78.010002,77.927322,18874100
2015-05-12,77.870003,77.889999,76.790001,77.459999,77.377899,21285300
2015-05-13,77.720001,78.529999,77.650002,78.440002,78.356865,21512300
2015-05-14,78.940002,81.849998,78.669998,81.370003,81.283760,49438000
2015-05-15,81.410004,81.519997,80.180000,80.419998,80.334763,27069900
2015-05-18,80.330002,81.379997,80.230003,80.879997,80.794273,21613700
2015-05-19,81.250000,81.690002,80.550003,80.629997,80.544540,17955400
2015-05-20,80.470001,81.099998,79.459999,80.550003,80.464630,23056900
2015-05-21,80.190002,80.919998,80.080002,80.480003,80.394707,13402700
2015-05-22,80.349998,81.309998,80.250000,80.540001,80.454636,19567900
2015-05-26,80.430000,80.599998,79.080002,79.330002,79.245918,16321300
2015-05-27,79.599998,80.660004,79.430000,80.550003,80.464630,14160900
2015-05-28,80.250000,81.070000,80.000000,80.150002,80.065048,11982000
2015-05-29,79.949997,80.070000,78.879997,79.190002,79.106071,16134600
2015-06-01,79.300003,80.379997,78.660004,80.290001,80.204903,18119000
2015-06-02,79.760002,81.349998,79.559998,80.440002,80.354744,18923300
2015-06-03,81.349998,82.529999,81.250000,82.440002,82.352623,31775000
2015-06-04,82.139999,82.949997,81.510002,82.050003,81.963036,20863900
2015-06-05,81.870003,82.459999,81.510002,82.139999,82.052940,16143100
2015-06-08,81.820000,82.000000,80.129997,80.669998,80.584496,16915500
2015-06-09,80.599998,81.190002,79.320000,80.669998,80.584496,16497500
2015-06-10,80.830002,82.599998,80.809998,82.160004,82.072922,21531200
2015-06-11,82.309998,82.900002,81.360001,81.830002,81.743271,18656800
2015-06-12,81.370003,82.089996,81.199997,81.529999,81.443588,11417900
2015-06-15,80.550003,80.930000,80.070000,80.709999,80.624458,18805100
2015-06-16,80.820000,81.510002,80.449997,81.059998,80.974083,13693700
2015-06-17,81.760002,82.220001,81.339996,81.790001,81.703316,18350300
2015-06-18,81.639999,83.190002,81.570000,82.910004,82.822128,26782600
2015-06-19,82.830002,82.980003,82.120003,82.510002,82.422554,23353200
2015-06-22,83.410004,84.970001,83.309998,84.739998,84.650185,29383100
2015-06-23,84.959999,87.970001,84.760002,87.879997,87.786858,50667900
2015-06-24,87.660004,89.250000,87.449997,88.860001,88.765816,41370200
2015-06-25,89.260002,89.400002,87.839996,87.980003,87.886757,27302000
2015-06-26,88.120003,88.339996,86.830002,88.010002,87.916718,38214600
2015-06-29,86.610001,87.500000,85.730003,85.800003,85.709068,35957900
2015-06-30,86.599998,86.699997,85.570000,85.769997,85.679092,23016500
2015-07-01,86.769997,87.949997,86.489998,86.910004,86.817886,25260000
2015-07-02,87.400002,87.440002,86.339996,87.290001,87.197487,16908800
2015-07-06,86.489998,88.190002,86.389999,87.550003,87.457207,24635900
2015-07-07,87.800003,87.849998,85.230003,87.220001,87.127556,33059900
2015-07-08,86.290001,86.750000,85.449997,85.650002,85.559219,24399300
2015-07-09,86.730003,87.599998,85.650002,85.879997,85.788971,23307400
2015-07-10,87.349998,88.220001,86.769997,87.949997,87.856781,23245900
2015-07-13,88.660004,90.220001,88.419998,90.099998,90.004501,29976700
2015-07-14,90.459999,90.800003,89.650002,89.680000,89.584946,26627800
2015-07-15,90.000000,90.989998,89.419998,89.760002,89.664864,30886600
2015-07-16,90.279999,90.860001,89.769997,90.849998,90.753708,21804100
2015-07-17,92.550003,95.389999,92.540001,94.970001,94.869347,54001600
2015-07-20,95.849998,98.599998,95.360001,97.910004,97.806229,54860500
2015-07-21,98.949997,99.239998,97.139999,98.389999,98.285713,39453300
2015-07-22,96.739998,97.580002,95.919998,97.040001,96.937149,28299500
2015-07-23,96.959999,97.449997,94.809998,95.440002,95.338844,29418800
2015-07-24,97.349998,97.760002,95.879997,96.949997,96.847244,33444900
2015-07-27,96.580002,96.610001,93.830002,94.169998,94.070190,38585400
2015-07-28,94.839996,95.559998,93.309998,95.290001,95.189003,35236000
2015-07-29,96.320000,97.279999,94.739998,96.989998,96.887199,64648300
2015-07-30,94.910004,95.809998,91.800003,95.209999,95.109085,86211300
2015-07-31,94.949997,96.330002,93.949997,94.010002,93.910362,46509000
2015-08-03,93.529999,95.080002,92.800003,94.139999,94.040222,29343100
2015-08-04,93.790001,94.730003,93.330002,94.059998,93.960304,20136000
2015-08-05,95.250000,97.089996,95.180000,96.440002,96.337784,29813200
2015-08-06,97.180000,98.739998,94.419998,95.120003,95.019188,42271300
2015-08-07,95.379997,95.400002,93.610001,94.300003,94.200058,23199100
2015-08-10,95.680000,95.900002,93.629997,94.150002,94.050217,21624200
2015-08-11,93.730003,94.760002,92.900002,93.620003,93.520775,22491000
2015-08-12,92.699997,94.440002,91.190002,94.190002,94.090172,27050500
2015-08-13,94.050003,94.730003,93.349998,93.430000,93.330978,17451800
2015-08-14,93.540001,94.720001,93.209999,94.419998,94.319923,15929700
2015-08-17,94.419998,94.459999,93.389999,93.930000,93.830444,18313500
2015-08-18,94.080002,95.849998,94.040001,95.169998,95.069130,22278800
2015-08-19,94.629997,96.099998,94.160004,95.309998,95.208977,23251300
2015-08-20,93.540001,94.769997,90.459999,90.559998,90.464012,44598200
2015-08-21,87.519997,89.180000,85.610001,86.059998,85.968781,62778700
2015-08-24,77.029999,82.089996,72.000000,82.089996,82.002991,83710700
2015-08-25,86.949997,87.669998,83.000000,83.000000,82.912025,52021200
2015-08-26,85.949997,87.459999,83.260002,87.190002,87.097588,45124300
2015-08-27,89.099998,90.059998,87.190002,89.730003,89.634903,42431400
2015-08-28,89.879997,91.480003,89.790001,91.010002,90.913544,33215900
2015-08-31,90.599998,91.050003,88.889999,89.430000,89.335213,32850700
2015-09-01,86.849998,89.389999,86.500000,87.230003,87.137550,36097400
2015-09-02,88.809998,89.889999,87.629997,89.889999,89.794724,27190500
2015-09-03,89.760002,89.820000,87.730003,88.150002,88.056572,27048200
2015-09-04,87.199997,88.389999,86.699997,88.260002,88.166458,27328700
2015-09-08,89.690002,90.239998,88.830002,89.529999,89.435104,27012500
2015-09-09,90.779999,91.980003,90.169998,90.440002,90.344147,32551100
2015-09-10,90.070000,92.059998,89.629997,91.980003,91.882515,26437400
2015-09-11,91.680000,92.080002,91.129997,92.050003,91.952438,21185000
2015-09-14,92.309998,92.620003,91.599998,92.309998,92.212158,20127900
2015-09-15,92.370003,93.250000,91.790001,92.900002,92.801537,18859400
2015-09-16,92.900002,93.599998,92.629997,93.449997,93.350952,16321200
2015-09-17,93.370003,95.510002,92.900002,94.339996,94.240005,27841800
2015-09-18,93.199997,95.190002,93.050003,94.400002,94.299950,62300000
2015-09-21,94.620003,96.489998,94.519997,95.550003,95.448730,28790000
2015-09-22,93.769997,94.680000,91.919998,92.959999,92.861473,36888900
2015-09-23,93.400002,94.320000,92.800003,93.970001,93.870407,21701400
2015-09-24,93.059998,94.769997,92.239998,94.410004,94.309937,29106000
2015-09-25,95.790001,95.849998,92.059998,92.769997,92.671669,28961600
2015-09-28,92.080002,92.290001,88.180000,89.209999,89.115448,41199900
2015-09-29,89.099998,90.059998,85.720001,86.669998,86.578140,42281800
2015-09-30,88.440002,90.019997,88.010002,89.900002,89.804718,36169100
2015-10-01,90.050003,90.949997,88.360001,90.949997,90.853600,29283700
2015-10-02,88.900002,92.199997,88.370003,92.070000,91.972412,37881700
2015-10-05,92.940002,94.269997,92.660004,94.010002,93.910362,27292500
2015-10-06,94.080002,94.169998,92.339996,92.800003,92.701645,22172800
2015-10-07,93.110001,93.660004,91.370003,92.400002,92.302071,24129300
2015-10-08,91.889999,93.220001,90.470001,92.470001,92.371994,27290500
2015-10-09,92.900002,93.739998,92.239998,93.239998,93.141174,20012900
2015-10-12,93.320000,94.599998,92.669998,94.260002,94.160095,18449600
2015-10-13,93.660004,95.370003,93.550003,94.120003,94.020248,19480300
2015-10-14,94.080002,95.199997,93.610001,94.070000,93.970299,19253400
2015-10-15,94.989998,96.300003,94.900002,95.959999,95.858292,27557500
2015-10-16,96.180000,97.589996,95.349998,97.540001,97.436623,25412900
2015-10-19,97.180000,98.570000,96.919998,98.470001,98.365631,23729900
2015-10-20,98.730003,99.589996,96.559998,97.000000,96.897194,30881800
2015-10-21,97.370003,98.180000,96.470001,97.110001,97.007072,21917800
2015-10-22,97.790001,99.730003,97.550003,99.669998,99.564362,26392100
2015-10-23,101.910004,102.849998,100.160004,102.190002,102.081696,42809700
2015-10-26,102.199997,103.809998,101.550003,103.769997,103.660011,25961200
2015-10-27,102.940002,104.099998,102.400002,103.699997,103.590088,23795500
2015-10-28,103.900002,104.480003,102.919998,104.199997,104.089554,24081500
2015-10-29,103.959999,105.120003,103.519997,104.879997,104.768837,20316700
2015-10-30,104.510002,104.720001,101.650002,101.970001,101.861923,33487100
2015-11-02,101.720001,103.470001,101.180000,103.309998,103.200500,24003900
2015-11-03,103.220001,103.650002,102.400002,102.580002,102.471275,21242300
2015-11-04,103.190002,104.139999,102.480003,103.940002,103.829834,43469300
2015-11-05,108.800003,110.650002,107.949997,108.760002,108.644730,63232900
2015-11-06,108.040001,108.739998,105.910004,107.099998,106.986481,35084300
2015-11-09,107.000000,108.250000,105.860001,106.489998,106.377129,26383500
2015-11-10,105.959999,108.150002,105.239998,107.910004,107.795631,25031700
2015-11-11,108.269997,109.870003,107.110001,109.010002,108.894463,25057100
2015-11-12,108.480003,109.389999,108.000000,108.019997,107.905510,20924700
2015-11-13,107.709999,108.250000,103.830002,103.949997,103.839821,30278400
2015-11-16,103.320000,104.169998,100.470001,104.040001,103.929733,49309200
2015-11-17,104.620003,106.199997,104.139999,105.129997,105.018570,26807200
2015-11-18,105.800003,107.879997,105.389999,107.769997,107.655769,23836500
2015-11-19,107.360001,107.730003,105.949997,106.260002,106.147377,25520600
2015-11-20,106.839996,107.870003,106.620003,107.320000,107.206253,22129600
2015-11-23,107.190002,107.470001,106.080002,106.949997,106.836639,19897200
2015-11-24,106.000000,106.489998,104.389999,105.739998,105.627922,23577300
2015-11-25,106.330002,106.599998,105.099998,105.410004,105.298279,15150800
2015-11-27,105.779999,105.959999,104.860001,105.449997,105.338234,5913100
2015-11-30,105.839996,106.099998,103.750000,104.239998,104.129517,20383200
2015-12-01,104.830002,107.150002,104.500000,107.120003,107.006470,22781900
2015-12-02,107.000000,107.919998,105.790001,106.070000,105.957581,24429100
2015-12-03,106.269997,106.849998,103.349998,104.379997,104.269363,23236500
2015-12-04,104.809998,107.730003,104.110001,106.180000,106.067459,21224700
2015-12-07,106.480003,106.830002,104.660004,105.610001,105.498062,15474900
2015-12-08,104.000000,106.910004,103.949997,106.489998,106.377129,20401800
2015-12-09,106.180000,106.440002,103.550003,104.599998,104.489136,23517300
2015-12-10,105.050003,106.400002,104.410004,105.419998,105.308266,17454300
2015-12-11,104.150002,104.339996,101.910004,102.120003,102.011765,26427700
2015-12-14,102.290001,104.739998,101.459999,104.660004,104.549072,24648100
2015-12-15,105.300003,105.800003,104.279999,104.550003,104.439194,21764300
2015-12-16,105.370003,107.089996,104.190002,106.790001,106.676819,22680500
2015-12-17,107.489998,107.750000,106.129997,106.220001,106.107422,21675700
2015-12-18,106.080002,106.589996,103.970001,104.040001,103.929733,35994200
2015-12-21,104.910004,105.150002,103.599998,104.769997,104.658951,16138800
2015-12-22,105.220001,105.660004,104.809998,105.510002,105.398170,14597100
2015-12-23,105.889999,106.110001,103.860001,104.629997,104.519104,19599700
2015-12-24,104.739998,105.320000,104.500000,105.019997,104.908684,6501800
2015-12-28,105.019997,105.980003,104.529999,105.930000,105.817726,13069700
2015-12-29,106.419998,107.739998,106.250000,107.260002,107.146317,17179900
2015-12-30,107.000000,107.250000,106.059998,106.220001,106.107422,13115000
2015-12-31,106.000000,106.169998,104.620003,104.660004,104.549072,18391100
2016-01-04,101.949997,102.239998,99.750000,102.220001,102.111656,37912400
2016-01-05,102.889999,103.709999,101.669998,102.730003,102.621124,23258200
2016-01-06,101.129997,103.769997,100.900002,102.970001,102.860863,25096200
2016-01-07,100.500000,101.430000,97.300003,97.919998,97.816216,45172900
2016-01-08,99.879997,100.500000,97.029999,97.330002,97.226845,35402300
2016-01-11,97.910004,98.599998,95.389999,97.510002,97.406654,29932400
2016-01-12,99.000000,99.959999,97.550003,99.370003,99.264679,28395400
2016-01-13,100.580002,100.580002,95.209999,95.440002,95.338844,33410600
2016-01-14,95.849998,98.870003,92.449997,98.370003,98.265739,48658600
2016-01-15,93.980003,96.379997,93.540001,94.970001,94.869347,46132800
2016-01-19,96.529999,97.419998,93.919998,95.260002,95.159035,30998300
2016-01-20,92.830002,95.000000,89.370003,94.349998,94.250000,59051400
2016-01-21,94.910004,95.989998,92.620003,94.160004,94.060204,30518900
2016-01-22,96.410004,98.070000,95.489998,97.940002,97.836197,30495400
2016-01-25,98.720001,99.480003,96.930000,97.010002,96.907181,32482000
2016-01-26,97.760002,97.879997,95.660004,97.339996,97.236824,26877100
2016-01-27,97.790001,97.849998,94.230003,94.449997,94.349892,58699400
2016-01-28,107.199997,110.339996,104.809998,109.110001,108.994354,107475300
2016-01-29,108.989998,112.839996,108.839996,112.209999,112.091072,62739500
2016-02-01,112.269997,115.720001,112.010002,115.089996,114.968010,46132700
2016-02-02,114.800003,117.589996,113.199997,114.610001,114.488525,59778600
2016-02-03,115.269997,115.339996,109.750000,112.690002,112.570564,56919300
2016-02-04,111.800003,111.940002,109.250000,110.489998,110.372894,38890200
2016-02-05,109.510002,109.580002,103.180000,104.070000,103.959694,76894700
2016-02-08,100.410004,102.680000,97.459999,99.750000,99.644279,71229700
2016-02-09,97.139999,102.400002,96.820000,99.540001,99.434502,62709000
2016-02-10,101.550003,103.250000,100.239998,101.000000,100.892952,45179400
2016-02-11,99.599998,105.110001,98.879997,101.910004,101.801987,43670600
2016-02-12,103.739998,104.239998,101.089996,102.010002,101.901886,36176800
2016-02-16,103.800003,103.930000,100.239998,101.610001,101.502304,45687200
2016-02-17,102.019997,105.720001,100.400002,105.199997,105.088493,44073400
2016-02-18,105.800003,106.000000,103.029999,103.470001,103.360336,29593500
2016-02-19,102.550003,105.019997,102.059998,104.570000,104.459167,32404500
2016-02-22,105.489998,108.250000,105.339996,107.160004,107.046425,35709700
2016-02-23,106.849998,107.470001,105.120003,105.459999,105.348221,25319300
2016-02-24,104.209999,106.949997,102.739998,106.879997,106.766716,34412400
2016-02-25,107.110001,108.070000,105.610001,108.070000,107.955460,29906300
2016-02-26,108.699997,109.449997,107.160004,107.919998,107.805618,26686200
2016-02-29,107.599998,108.910004,106.750000,106.919998,106.806671,32779000
2016-03-01,107.830002,109.820000,107.599998,109.820000,109.703606,26817300
2016-03-02,109.680000,110.550003,108.769997,109.949997,109.833466,25670200
2016-03-03,110.250000,110.300003,108.540001,109.580002,109.463860,21353100
2016-03-04,110.050003,110.050003,107.930000,108.389999,108.275116,24938900
2016-03-07,108.070000,108.070000,104.720001,105.730003,105.617943,31436400
2016-03-08,104.779999,107.370003,104.400002,105.930000,105.817726,25617000
2016-03-09,106.699997,107.510002,105.489998,107.510002,107.396057,20493300
2016-03-10,107.910004,108.660004,105.769997,107.320000,107.206253,24854300
2016-03-11,108.480003,109.419998,107.919998,109.410004,109.294044,20697600
2016-03-14,109.279999,110.330002,108.769997,109.889999,109.773529,17249400
2016-03-15,109.110001,110.830002,108.839996,110.669998,110.552704,17618500
2016-03-16,110.489998,112.500000,110.099998,112.180000,112.061104,24744800
2016-03-17,112.150002,112.690002,110.730003,111.019997,110.902328,24241200
2016-03-18,111.559998,112.419998,110.269997,111.449997,111.331871,36256900
2016-03-21,111.660004,112.370003,111.029999,111.849998,111.731453,18448000
2016-03-22,111.360001,112.879997,111.169998,112.250000,112.131027,19001100
2016-03-23,112.010002,113.190002,112.000000,112.540001,112.420723,18562000
2016-03-24,112.129997,113.089996,111.680000,113.050003,112.930183,17839100
2016-03-28,113.320000,114.589996,112.949997,113.690002,113.569504,21351800
2016-03-29,113.830002,116.320000,113.639999,116.139999,116.016907,29825300
2016-03-30,116.730003,116.989998,114.360001,114.699997,114.578430,33235200
2016-03-31,114.699997,115.010002,113.769997,114.099998,113.979065,21207500
2016-04-01,113.750000,116.169998,113.349998,116.059998,115.936989,24760500
2016-04-04,114.070000,114.550003,111.610001,112.550003,112.430710,48487900
2016-04-05,112.110001,113.320000,111.900002,112.220001,112.101059,22962400
2016-04-06,112.470001,113.809998,112.419998,113.709999,113.589478,20814600
2016-04-07,113.790001,114.889999,113.070000,113.639999,113.519554,20714500
2016-04-08,114.250000,114.330002,109.900002,110.629997,110.512741,48497800
2016-04-11,110.699997,110.910004,108.769997,108.989998,108.874481,39762300
2016-04-12,109.339996,111.160004,108.989998,110.610001,110.492767,26248100
2016-04-13,112.230003,112.650002,106.519997,110.510002,110.392876,88227400
2016-04-14,110.620003,112.040001,110.260002,110.839996,110.722519,28473300
2016-04-15,110.790001,110.970001,109.199997,109.639999,109.523796,20922800
2016-04-18,109.739998,110.809998,109.199997,110.449997,110.332932,21167200
2016-04-19,111.099998,112.449997,109.160004,112.290001,112.170982,30210500
2016-04-20,112.430000,113.269997,111.559998,112.419998,112.300842,21027900
2016-04-21,112.550003,114.040001,112.309998,113.440002,113.319771,20875200
2016-04-22,111.209999,111.750000,109.010002,110.559998,110.442818,38458200
2016-04-25,109.870003,110.669998,109.070000,110.099998,109.983307,21017900
2016-04-26,110.489998,110.500000,108.150002,108.760002,108.644730,22521500
2016-04-27,107.940002,108.940002,106.309998,108.889999,108.774590,52213100
2016-04-28,119.580002,120.790001,116.230003,116.730003,116.606285,87110100
2016-04-29,116.820000,117.839996,115.839996,117.580002,117.455383,37140600
2016-05-02,117.830002,118.730003,116.570000,118.570000,118.444328,28095200
2016-05-03,117.519997,118.160004,117.019997,117.430000,117.305534,24117500
2016-05-04,116.610001,118.300003,116.570000,118.059998,117.934868,23448400
2016-05-05,118.040001,118.980003,117.250000,117.809998,117.685135,22056700
2016-05-06,117.160004,119.639999,117.110001,119.489998,119.363350,26395600
2016-05-09,119.540001,120.279999,118.900002,119.239998,119.113617,21138100
2016-05-10,119.620003,120.500000,119.000000,120.500000,120.372284,23220000
2016-05-11,120.410004,121.080002,119.419998,119.519997,119.393318,22038400
2016-05-12,119.980003,120.839996,118.900002,120.279999,120.152512,22035500
2016-05-13,120.379997,120.639999,119.680000,119.809998,119.683014,18124300
2016-05-16,119.379997,119.610001,117.349998,118.669998,118.544220,31247800
2016-05-17,118.820000,119.010002,117.199997,117.349998,117.225624,21328600
2016-05-18,116.800003,118.269997,116.730003,117.650002,117.525307,21642300
2016-05-19,117.050003,117.489998,115.879997,116.809998,116.686195,20544100
2016-05-20,116.959999,117.989998,116.949997,117.349998,117.225624,18944800
2016-05-23,117.419998,117.599998,115.940002,115.970001,115.847084,20441000
2016-05-24,116.239998,117.730003,116.120003,117.699997,117.575249,20183600
2016-05-25,118.129997,118.669998,117.379997,117.889999,117.765053,20019800
2016-05-26,118.239998,119.760002,117.919998,119.470001,119.343376,18481300
2016-05-27,119.559998,119.849998,119.010002,119.379997,119.253471,13493600
2016-05-31,119.459999,120.099998,118.120003,118.809998,118.684074,23547600
2016-06-01,118.500000,119.080002,117.820000,118.779999,118.654106,15029500
2016-06-02,118.690002,119.440002,118.220001,118.930000,118.803947,13228300
2016-06-03,118.980003,118.980003,117.860001,118.470001,118.344437,14135100
2016-06-06,118.620003,119.430000,118.360001,118.790001,118.664093,12744700
2016-06-07,119.239998,119.300003,117.669998,117.760002,117.635193,17103000
2016-06-08,117.760002,118.599998,117.269997,118.389999,118.264519,14505600
2016-06-09,118.129997,118.680000,117.709999,118.559998,118.434334,13859200
2016-06-10,117.540001,118.110001,116.260002,116.620003,116.496399,18510800
2016-06-13,115.000000,115.480003,113.309998,113.949997,113.829224,31718200
2016-06-14,114.070000,114.949997,113.580002,114.940002,114.818176,17618500
2016-06-15,115.300003,115.440002,114.070000,114.599998,114.478539,19819400
2016-06-16,113.870003,114.500000,112.940002,114.389999,114.268761,19236300
2016-06-17,114.419998,114.430000,112.559998,113.019997,112.900208,24644300
2016-06-20,113.769997,114.720001,112.750000,113.370003,113.249840,20785400
2016-06-21,114.120003,115.209999,113.970001,114.379997,114.258766,19166300
2016-06-22,114.650002,114.739998,113.610001,113.910004,113.789268,14846300
2016-06-23,114.370003,115.089996,113.540001,115.080002,114.958031,16176900
2016-06-24,111.010002,113.680000,111.000000,112.080002,111.961212,40643100
2016-06-27,111.570000,111.570000,108.230003,108.970001,108.854507,36130400
2016-06-28,110.629997,112.750000,110.550003,112.699997,112.580551,26813800
2016-06-29,113.370003,114.250000,113.040001,114.160004,114.039009,20968300
2016-06-30,114.669998,115.180000,113.669998,114.279999,114.158875,23192700
2016-07-01,114.199997,115.129997,113.809998,114.190002,114.068977,14980000
2016-07-05,113.940002,114.199997,112.970001,114.199997,114.078957,14207000
2016-07-06,113.360001,116.790001,112.970001,116.699997,116.576309,24337600
2016-07-07,116.629997,116.970001,115.360001,115.849998,115.727211,16630200
2016-07-08,116.430000,117.500000,115.849998,117.239998,117.115738,18142600
2016-07-11,117.709999,118.699997,117.500000,117.870003,117.745071,17711600
2016-07-12,118.629997,118.720001,117.570000,117.930000,117.805008,15217700
2016-07-13,118.389999,118.400002,116.680000,116.779999,116.656227,16207700
2016-07-14,117.500000,117.639999,116.699997,117.290001,117.165688,14579700
2016-07-15,117.739998,118.279999,116.580002,116.860001,116.736145,16646000
2016-07-18,117.320000,119.610001,116.889999,119.370003,119.243484,20868400
2016-07-19,118.989998,120.849998,118.660004,120.610001,120.482170,21541300
2016-07-20,121.250000,122.199997,120.559998,121.919998,121.790779,20046500
2016-07-21,121.919998,122.099998,120.250000,120.610001,120.482170,17801700
2016-07-22,119.900002,121.010002,119.309998,121.000000,120.871750,18422400
2016-07-25,121.389999,121.849998,117.779999,121.629997,121.501083,18487400
2016-07-26,122.000000,122.070000,120.750000,121.220001,121.091522,17612000
2016-07-27,122.419998,125.000000,121.510002,123.339996,123.209267,52654200
2016-07-28,127.519997,128.330002,123.629997,125.000000,124.867516,78955800
2016-07-29,124.650002,125.839996,123.709999,123.940002,123.808640,35058800
2016-08-01,123.849998,124.580002,122.860001,124.309998,124.178246,25006900
2016-08-02,124.059998,124.800003,122.070000,123.089996,122.959534,23968400
2016-08-03,123.089996,123.919998,122.309998,122.510002,122.380157,18525300
2016-08-04,122.940002,124.790001,122.510002,124.360001,124.228195,21066000
2016-08-05,124.980003,125.839996,124.620003,125.150002,125.017357,20184000
2016-08-08,125.250000,125.449997,124.550003,125.260002,125.127243,15233900
2016-08-09,125.339996,126.089996,124.529999,125.059998,124.927444,19621000
2016-08-10,125.070000,125.480003,124.540001,124.879997,124.747635,10670100
2016-08-11,125.199997,125.379997,124.750000,124.900002,124.767624,11729500
2016-08-12,124.699997,125.000000,124.180000,124.879997,124.747635,12159000
2016-08-15,124.910004,124.919998,123.699997,123.900002,123.768684,19295100
2016-08-16,123.500000,123.919998,122.779999,123.300003,123.169319,14222400
2016-08-17,123.660004,124.379997,122.849998,124.370003,124.238182,13794200
2016-08-18,124.010002,124.260002,123.639999,123.910004,123.778671,12400800
2016-08-19,123.599998,124.160004,123.279999,123.559998,123.429039,11688300
2016-08-22,123.330002,124.830002,123.110001,124.150002,124.018417,14386400
2016-08-23,124.510002,125.089996,124.250000,124.370003,124.238182,13309500
2016-08-24,124.470001,124.690002,123.089996,123.480003,123.349129,12243700
2016-08-25,123.120003,124.370003,123.099998,123.889999,123.758690,10730800
2016-08-26,124.050003,125.190002,123.910004,124.959999,124.827553,17504800
2016-08-29,124.349998,126.730003,124.349998,126.540001,126.405884,15925900
2016-08-30,126.599998,126.599998,125.150002,125.839996,125.706619,17804300
2016-08-31,125.599998,126.220001,125.099998,126.120003,125.986328,14200600
2016-09-01,126.379997,126.629997,125.599998,126.169998,126.036270,13536100
2016-09-02,126.849998,126.860001,126.000000,126.510002,126.375916,12118800
2016-09-06,126.669998,129.940002,126.470001,129.729996,129.592499,26278400
2016-09-07,130.039993,131.979996,129.949997,131.050003,130.911102,27990800
2016-09-08,130.919998,131.080002,129.809998,130.270004,130.131927,15676600
2016-09-09,129.710007,129.949997,127.099998,127.099998,126.965286,27100700
2016-09-12,125.959999,128.759995,125.750000,128.690002,128.553604,21252800
2016-09-13,128.029999,128.350006,126.660004,127.209999,127.075172,18016200
2016-09-14,126.889999,128.800003,126.889999,127.769997,127.634575,15691100
2016-09-15,127.980003,129.100006,127.669998,128.350006,128.213974,15077200
2016-09-16,128.199997,129.179993,128.199997,129.070007,128.933212,24119200
2016-09-19,129.910004,129.940002,128.259995,128.649994,128.513641,14958800
2016-09-20,128.649994,129.169998,128.029999,128.639999,128.503662,11083800
2016-09-21,129.130005,130.009995,128.389999,129.940002,129.802277,14068300
2016-09-22,130.500000,130.729996,129.559998,130.080002,129.942139,15538300
2016-09-23,127.559998,128.600006,127.300003,127.959999,127.824379,28326300
2016-09-26,127.370003,128.160004,126.800003,127.309998,127.175064,15064900
2016-09-27,127.610001,129.009995,127.430000,128.690002,128.553604,15637100
2016-09-28,129.210007,129.470001,128.399994,129.229996,129.093033,12047600
2016-09-29,129.179993,129.289993,127.550003,128.089996,127.954231,14532200
2016-09-30,128.029999,128.589996,127.449997,128.270004,128.134048,18402900
2016-10-03,128.380005,129.089996,127.800003,128.770004,128.633530,13156900
2016-10-04,129.169998,129.279999,127.550003,128.190002,128.054138,14307500
2016-10-05,128.250000,128.800003,127.830002,128.470001,128.333832,12386800
2016-10-06,128.429993,129.059998,128.080002,128.740005,128.603561,11682700
2016-10-07,129.039993,129.250000,128.330002,128.990005,128.853287,12804400
2016-10-10,129.679993,130.699997,129.199997,130.240005,130.101959,15138700
2016-10-11,130.229996,130.639999,128.229996,128.880005,128.743408,17537900
2016-10-12,129.009995,129.660004,128.460007,129.050003,128.913223,11073000
2016-10-13,128.210007,128.250000,126.750000,127.820000,127.684525,17139300
2016-10-14,128.490005,128.949997,127.580002,127.879997,127.744461,13345300
2016-10-17,128.199997,128.470001,127.320000,127.540001,127.404823,11351700
2016-10-18,128.679993,129.389999,128.009995,128.570007,128.433731,13504000
2016-10-19,128.740005,130.470001,128.600006,130.110001,129.972092,16752300
2016-10-20,130.070007,130.660004,129.500000,130.000000,129.862213,13167500
2016-10-21,129.779999,132.130005,129.699997,132.070007,131.930023,19088800
2016-10-24,132.720001,133.410004,132.149994,133.279999,133.138733,17470200
2016-10-25,133.500000,133.500000,132.220001,132.289993,132.149780,13336800
2016-10-26,131.639999,132.259995,130.940002,131.039993,130.901108,13084700
2016-10-27,131.740005,131.800003,129.270004,129.690002,129.552551,16741400
2016-10-28,130.500000,132.970001,129.929993,131.289993,131.150833,24545500
2016-10-31,132.009995,132.119995,130.880005,130.990005,130.851166,15669000
2016-11-01,131.410004,131.940002,128.649994,129.500000,129.362747,22077800
2016-11-02,130.229996,130.229996,126.279999,127.169998,127.035210,39640900
2016-11-03,122.000000,123.279999,119.500000,120.000000,119.872810,63766300
2016-11-04,119.589996,121.930000,119.250000,120.750000,120.622017,30545500
2016-11-07,122.830002,123.209999,121.349998,122.150002,122.020538,23008900
2016-11-08,122.029999,124.610001,121.540001,124.220001,124.088341,19460800
2016-11-09,121.500000,123.809998,120.510002,123.180000,123.049446,31916000
2016-11-10,123.930000,124.180000,115.269997,120.800003,120.671967,67846700
2016-11-11,119.529999,120.699997,118.150002,119.019997,118.893852,32840100
2016-11-14,119.129997,119.129997,113.550003,115.080002,114.958031,51377000
2016-11-15,116.730003,118.489998,115.830002,117.199997,117.075775,34681400
2016-11-16,114.480003,117.879997,114.209999,116.339996,116.216690,32397900
2016-11-17,116.809998,117.790001,116.010002,117.790001,117.665154,18597800
2016-11-18,118.389999,119.129997,116.839996,117.019997,116.895966,22879300
2016-11-21,118.199997,121.949997,117.800003,121.769997,121.640930,35415400
2016-11-22,122.400002,122.980003,120.900002,121.470001,121.341255,26089200
2016-11-23,121.230003,121.309998,119.940002,120.839996,120.711922,15672100
2016-11-25,121.010002,121.139999,120.070000,120.379997,120.252411,8658600
2016-11-28,120.120003,121.690002,119.820000,120.410004,120.282379,18101300
2016-11-29,120.570000,122.099998,120.400002,120.870003,120.741898,18891000
2016-11-30,120.320000,121.790001,117.949997,118.419998,118.294487,30188900
2016-12-01,118.379997,118.449997,114.000000,115.099998,114.978004,43277000
2016-12-02,115.110001,116.480003,114.300003,115.400002,115.277687,25070400
2016-12-05,115.949997,117.570000,115.070000,117.430000,117.305534,20201500
2016-12-06,117.690002,117.800003,116.330002,117.309998,117.185661,19131200
2016-12-07,117.000000,117.949997,116.570000,117.949997,117.824982,21913700
2016-12-08,117.980003,119.500000,117.639999,118.910004,118.783974,22442800
2016-12-09,119.220001,119.940002,118.949997,119.680000,119.553154,17464700
2016-12-12,119.220001,119.239998,117.650002,117.769997,117.645172,17805500
2016-12-13,117.860001,121.519997,117.610001,120.309998,120.182480,29768000
2016-12-14,120.000000,121.690002,118.849998,120.209999,120.082588,25913100
2016-12-15,120.080002,122.500000,119.629997,120.570000,120.442207,20139600
2016-12-16,120.900002,121.500000,119.269997,119.870003,119.742950,25324300
2016-12-19,119.849998,120.360001,118.510002,119.239998,119.113617,15918100
2016-12-20,119.500000,119.769997,118.800003,119.089996,118.963776,13684400
2016-12-21,118.919998,119.199997,118.480003,119.040001,118.913834,10767600
2016-12-22,118.860001,118.989998,116.930000,117.400002,117.275574,16258600
2016-12-23,117.000000,117.559998,116.300003,117.269997,117.145706,10890000
2016-12-27,116.959999,118.680000,116.860001,118.010002,117.884926,12051500
2016-12-28,118.190002,118.250000,116.650002,116.919998,116.796074,12087400
2016-12-29,117.000000,117.529999,116.059998,116.349998,116.226677,9934900
2016-12-30,116.599998,116.830002,114.769997,115.050003,114.928062,18684100
2017-01-03,116.029999,117.839996,115.510002,116.860001,116.736145,20663900
2017-01-04,117.550003,119.660004,117.290001,118.690002,118.564201,19630900
2017-01-05,118.860001,120.949997,118.320000,120.669998,120.542099,19492200
2017-01-06,120.980003,123.879997,120.029999,123.410004,123.279205,28545300
2017-01-09,123.550003,125.430000,123.040001,124.900002,124.767624,22880400
2017-01-10,124.820000,125.500000,124.279999,124.349998,124.218201,17324600
2017-01-11,124.349998,126.120003,124.059998,126.089996,125.956352,18356500
2017-01-12,125.610001,126.730003,124.800003,126.620003,126.485802,18653900
2017-01-13,127.489998,129.270004,127.370003,128.339996,128.203964,24884300
2017-01-17,128.039993,128.339996,127.400002,127.870003,127.734474,15294500
2017-01-18,128.410004,128.429993,126.839996,127.919998,127.784416,13145900
2017-01-19,128.229996,128.350006,127.449997,127.550003,127.414818,12195500
2017-01-20,128.100006,128.479996,126.779999,127.040001,126.905350,19097200
2017-01-23,127.309998,129.250000,126.949997,128.929993,128.793335,16593600
2017-01-24,129.380005,129.899994,128.380005,129.369995,129.232880,15162700
2017-01-25,130.000000,131.740005,129.770004,131.479996,131.340637,18731300
2017-01-26,131.630005,133.139999,131.440002,132.779999,132.639267,20020100
2017-01-27,132.679993,132.949997,131.080002,132.179993,132.039902,19539500
2017-01-30,131.580002,131.580002,129.600006,130.979996,130.841171,18956100
2017-01-31,130.169998,130.660004,129.520004,130.320007,130.181885,19790500
2017-02-01,132.250000,133.490005,130.679993,133.229996,133.088791,50139800
2017-02-02,133.220001,135.490005,130.399994,130.839996,130.701324,54366400
2017-02-03,131.240005,132.850006,130.759995,130.979996,130.841171,24804900
2017-02-06,130.979996,132.059998,130.300003,132.059998,131.920029,17058500
2017-02-07,132.240005,133.000000,131.660004,131.839996,131.700256,14596400
2017-02-08,132.600006,134.440002,132.440002,134.199997,134.057755,22390600
2017-02-09,134.490005,134.500000,133.309998,134.139999,133.997833,16470600
2017-02-10,134.100006,134.940002,133.679993,134.190002,134.047775,15061900
2017-02-13,134.699997,134.699997,133.699997,134.050003,133.907928,13526200
2017-02-14,134.100006,134.229996,132.550003,133.850006,133.708145,14364900
2017-02-15,133.449997,133.699997,132.660004,133.440002,133.298569,13226500
2017-02-16,133.070007,133.869995,133.020004,133.839996,133.698135,12831100
2017-02-17,133.500000,134.089996,133.169998,133.529999,133.388474,12276500
2017-02-21,133.500000,133.910004,132.899994,133.720001,133.578278,14759100
2017-02-22,133.600006,136.789993,133.460007,136.119995,135.975723,27360100
2017-02-23,135.889999,136.119995,134.330002,135.360001,135.216537,18422500
2017-02-24,134.160004,135.619995,134.160004,135.440002,135.296448,12625700
2017-02-27,135.259995,137.179993,135.020004,136.410004,136.265427,14306700
2017-02-28,136.789993,136.809998,134.750000,135.539993,135.396332,16112100
2017-03-01,136.470001,137.479996,136.300003,137.419998,137.274353,16257000
2017-03-02,137.089996,137.820007,136.309998,136.759995,136.615051,12294800
2017-03-03,136.630005,137.330002,136.080002,137.169998,137.024612,11160600
2017-03-06,136.880005,137.830002,136.509995,137.419998,137.274353,12748200
2017-03-07,137.029999,138.369995,136.990005,137.300003,137.154480,13527100
2017-03-08,137.149994,137.990005,137.050003,137.720001,137.574036,10184500
2017-03-09,137.720001,138.570007,137.399994,138.240005,138.093491,15535300
2017-03-10,138.910004,139.490005,138.220001,138.789993,138.642899,16314100
2017-03-13,138.710007,139.679993,138.669998,139.600006,139.452042,10955500
2017-03-14,139.460007,139.460007,138.520004,139.320007,139.172348,12944000
2017-03-15,139.289993,140.100006,138.490005,139.720001,139.571915,19344800
2017-03-16,140.199997,140.250000,139.729996,139.990005,139.841629,13612900
2017-03-17,140.339996,140.339996,139.699997,139.839996,139.691788,20592800
2017-03-20,139.710007,140.190002,139.250000,139.940002,139.791687,12099500
2017-03-21,141.149994,142.309998,138.399994,138.509995,138.363190,29894800
2017-03-22,137.929993,139.789993,137.600006,139.589996,139.442047,17055400
2017-03-23,139.479996,140.389999,139.089996,139.529999,139.382111,13022800
2017-03-24,140.080002,141.020004,139.759995,140.339996,140.191254,16664700
2017-03-27,139.050003,140.649994,138.770004,140.320007,140.171280,12800500
2017-03-28,140.360001,141.949997,140.009995,141.759995,141.609741,14679400
2017-03-29,141.990005,142.860001,141.429993,142.649994,142.498795,16527600
2017-03-30,142.399994,142.949997,141.850006,142.410004,142.259064,12404000
2017-03-31,142.309998,142.630005,141.889999,142.050003,141.899445,11478300
2017-04-03,141.929993,142.470001,140.820007,142.279999,142.129196,13564000
2017-04-04,141.860001,142.089996,141.270004,141.729996,141.579773,12948600
2017-04-05,142.259995,143.440002,141.289993,141.850006,141.699661,17158100
2017-04-06,142.110001,142.220001,140.910004,141.169998,141.020370,15103400
2017-04-07,141.199997,141.550003,140.240005,140.779999,140.630783,11818300
2017-04-10,141.000000,141.429993,140.630005,141.039993,140.890503,9039400
2017-04-11,140.800003,141.029999,138.809998,139.919998,139.771698,16638100
2017-04-12,139.720001,140.399994,139.440002,139.580002,139.432068,11612500
2017-04-13,139.619995,140.580002,139.330002,139.389999,139.242264,10965600
2017-04-17,139.759995,141.550003,139.750000,141.419998,141.270111,11519700
2017-04-18,141.270004,141.910004,140.610001,140.960007,140.810608,14807500
2017-04-19,141.350006,143.039993,141.270004,142.270004,142.119217,15563900
2017-04-20,142.949997,144.250000,142.690002,143.800003,143.647598,15968200
2017-04-21,143.899994,144.169998,142.270004,143.679993,143.527710,12382000
2017-04-24,144.960007,145.669998,144.339996,145.470001,145.315826,14407200
2017-04-25,145.789993,147.149994,145.789993,146.490005,146.334747,17767500
2017-04-26,147.089996,147.589996,146.089996,146.559998,146.404663,12395000
2017-04-27,146.669998,147.750000,146.139999,147.699997,147.543457,11275100
2017-04-28,149.500000,151.529999,149.070007,150.250000,150.090744,30652200
2017-05-01,151.740005,152.570007,151.419998,152.460007,152.298416,25218300
2017-05-02,153.339996,153.440002,151.660004,152.779999,152.618073,21870400
2017-05-03,153.600006,153.600006,151.339996,151.800003,151.639114,29782500
2017-05-04,150.169998,151.520004,148.720001,150.850006,150.690125,36225500
2017-05-05,151.449997,151.630005,149.789993,150.240005,150.080765,17148500
2017-05-08,150.710007,151.080002,149.740005,151.059998,150.899887,15827500
2017-05-09,151.490005,152.589996,150.210007,150.479996,150.320511,17453900
2017-05-10,150.229996,150.520004,148.860001,150.289993,150.130707,12080700
2017-05-11,150.309998,150.649994,149.410004,150.039993,149.880966,11841900
2017-05-12,150.399994,150.460007,149.630005,150.330002,150.170670,9598200
2017-05-15,150.169998,151.479996,149.770004,150.190002,150.030823,15064700
2017-05-16,150.110001,150.210007,149.029999,149.779999,149.621246,14550800
2017-05-17,148.000000,148.669998,144.419998,144.850006,144.696487,28300100
2017-05-18,144.720001,148.149994,144.509995,147.660004,147.503494,23031600
2017-05-19,148.449997,149.389999,147.960007,148.059998,147.903076,16187900
2017-05-22,148.080002,148.589996,147.690002,148.240005,148.082886,12586700
2017-05-23,148.520004,148.809998,147.250000,148.070007,147.913071,12817800
2017-05-24,148.509995,150.229996,148.419998,150.039993,149.880966,17862400
2017-05-25,150.300003,152.589996,149.949997,151.960007,151.798950,19891400
2017-05-26,152.229996,152.250000,151.149994,152.130005,151.968765,14996200
2017-05-30,151.970001,152.899994,151.639999,152.380005,152.218506,13226000
2017-05-31,152.699997,153.350006,151.089996,151.460007,151.299469,18023900
2017-06-01,151.750000,152.289993,150.300003,151.529999,151.369400,14530600
2017-06-02,151.850006,153.630005,151.300003,153.610001,153.447189,16854400
2017-06-05,153.639999,154.710007,153.410004,153.630005,153.467178,12520400
2017-06-06,153.410004,154.520004,152.479996,152.809998,152.648041,13457100
2017-06-07,153.270004,153.750000,152.339996,153.119995,152.957703,12066700
2017-06-08,154.080002,154.729996,153.100006,154.710007,154.546036,17799400
2017-06-09,154.770004,155.589996,146.610001,149.600006,149.441452,35577700
2017-06-12,148.169998,149.199997,144.559998,148.440002,148.282669,33170200
2017-06-13,150.149994,151.179993,148.899994,150.679993,150.520294,20483400
2017-06-14,151.259995,152.399994,149.050003,150.250000,150.090744,20808800
2017-06-15,147.669998,150.039993,146.369995,149.800003,149.641235,18994200
2017-06-16,149.589996,150.830002,148.600006,150.639999,150.480331,22882400
2017-06-19,151.710007,153.570007,151.710007,152.869995,152.707977,19026500
2017-06-20,152.880005,153.839996,152.210007,152.250000,152.088638,14743900
2017-06-21,152.360001,154.080002,151.880005,153.910004,153.746872,15039800
2017-06-22,153.009995,154.550003,152.910004,153.399994,153.237411,13005500
2017-06-23,152.720001,155.199997,152.649994,155.070007,154.905655,18027000
2017-06-26,156.250000,156.500000,153.199997,153.589996,153.427200,18049700
2017-06-27,152.839996,153.309998,150.389999,150.580002,150.420410,19360800
2017-06-28,150.919998,153.470001,149.860001,153.240005,153.077591,16719100
2017-06-29,152.279999,152.500000,148.919998,151.039993,150.879913,23973500
2017-06-30,151.899994,151.919998,150.059998,150.979996,150.819977,17666000
2017-07-03,151.720001,152.149994,147.800003,148.429993,148.272675,13862700
2017-07-05,149.000000,150.850006,148.130005,150.339996,150.180649,14334300
2017-07-06,149.029999,150.039993,148.000000,148.820007,148.662277,14951800
2017-07-07,149.250000,151.990005,149.190002,151.440002,151.279495,13615900
2017-07-10,151.690002,153.979996,151.509995,153.500000,153.337311,13378700
2017-07-11,153.369995,155.419998,152.910004,155.270004,155.105438,13667700
2017-07-12,156.490005,159.160004,156.199997,158.899994,158.731583,22739400
2017-07-13,158.740005,159.779999,158.419998,159.259995,159.091202,13929200
2017-07-14,160.130005,160.320007,159.330002,159.970001,159.800446,16371200
2017-07-17,160.250000,160.779999,158.809998,159.729996,159.560699,12858800
2017-07-18,159.660004,163.729996,159.419998,162.860001,162.687393,23722900
2017-07-19,163.589996,165.699997,163.169998,164.139999,163.966034,26273600
2017-07-20,164.800003,165.000000,162.809998,164.529999,164.355621,18523100
2017-07-21,164.160004,165.050003,163.750000,164.429993,164.255722,14744000
2017-07-24,164.639999,166.169998,164.309998,166.000000,165.824051,17367000
2017-07-25,165.009995,165.539993,163.860001,165.279999,165.104813,15383200
2017-07-26,166.009995,166.009995,164.100006,165.610001,165.434479,35236900
2017-07-27,174.699997,175.490005,167.500000,170.440002,170.259354,68910700
2017-07-28,169.070007,173.429993,169.050003,172.449997,172.267212,24557600
2017-07-31,172.000000,172.720001,168.550003,169.250000,169.070618,25478900
2017-08-01,169.820007,170.470001,169.050003,169.860001,169.679962,14385000
2017-08-02,170.300003,170.550003,166.910004,169.300003,169.120560,17433800
2017-08-03,169.300003,169.699997,168.250000,168.589996,168.411316,10793800
2017-08-04,168.970001,170.059998,168.690002,169.619995,169.440216,10777700
2017-08-07,169.949997,172.059998,169.660004,171.979996,171.797714,12787800
2017-08-08,171.880005,173.050003,170.619995,171.229996,171.048508,14393500
2017-08-09,169.979996,171.449997,169.559998,171.179993,170.998566,10815000
2017-08-10,170.059998,170.589996,166.850006,167.399994,167.222565,20832700
2017-08-11,167.949997,168.820007,166.850006,168.080002,167.901855,13791200
2017-08-14,170.089996,171.080002,169.289993,170.750000,170.569031,12954200
2017-08-15,171.490005,171.500000,170.009995,171.000000,170.818756,8729200
2017-08-16,171.250000,171.380005,169.240005,170.000000,169.819824,15779900
2017-08-17,169.339996,169.860001,166.850006,166.910004,166.733093,17216000
2017-08-18,166.839996,168.669998,166.210007,167.410004,167.232574,15093600
2017-08-21,167.160004,168.000000,165.820007,167.779999,167.602173,11907500
2017-08-22,168.279999,169.869995,167.149994,169.639999,169.460205,11391000
2017-08-23,168.839996,169.360001,168.199997,168.710007,168.531189,9856500
2017-08-24,168.880005,169.289993,166.410004,167.740005,167.562225,14030400
2017-08-25,167.860001,168.380005,166.179993,166.320007,166.143723,12614500
2017-08-28,166.910004,167.699997,166.330002,167.240005,167.062744,8553700
2017-08-29,165.250000,168.429993,165.000000,168.050003,167.871887,11121000
2017-08-30,168.169998,170.179993,167.630005,169.919998,169.739899,11138300
2017-08-31,170.399994,172.149994,170.059998,171.970001,171.787735,17226500
2017-09-01,172.399994,172.919998,171.309998,172.020004,171.837677,11677600
2017-09-05,171.270004,172.389999,169.550003,170.720001,170.539063,13210900
2017-09-06,170.910004,172.479996,169.570007,172.089996,171.907593,13906300
2017-09-07,171.940002,173.309998,170.270004,173.210007,173.026428,18049500
2017-09-08,173.089996,173.490005,170.800003,170.949997,170.768814,10998500
2017-09-11,172.399994,173.889999,172.199997,173.509995,173.326096,12372000
2017-09-12,173.759995,174.000000,171.750000,172.960007,172.776688,11186300
2017-09-13,173.009995,173.169998,172.059998,173.050003,172.866592,9119300
2017-09-14,172.259995,172.279999,170.500000,170.960007,170.778809,15615700
2017-09-15,170.880005,172.339996,170.259995,171.639999,171.458084,15660500
2017-09-18,171.990005,172.070007,169.339996,170.009995,169.829803,12954000
2017-09-19,170.619995,172.559998,170.360001,172.520004,172.337158,13168600
2017-09-20,172.500000,173.050003,170.699997,172.169998,171.987518,12264100
2017-09-21,171.690002,172.270004,170.009995,171.110001,170.928650,11161400
2017-09-22,170.210007,171.729996,169.220001,170.539993,170.359238,12097100
2017-09-25,169.240005,169.300003,161.559998,162.869995,162.697372,41251600
2017-09-26,164.500000,165.500000,162.779999,164.210007,164.035965,23363300
2017-09-27,165.899994,168.339996,165.570007,167.679993,167.502274,19242500
2017-09-28,167.940002,169.070007,167.160004,168.729996,168.551163,12178700
2017-09-29,168.830002,171.660004,168.809998,170.869995,170.688889,15340400
2017-10-02,171.389999,171.869995,168.750000,169.470001,169.290375,13392300
2017-10-03,169.300003,170.729996,169.199997,169.960007,169.779861,8190300
2017-10-04,169.830002,170.669998,168.289993,168.419998,168.241486,12127900
2017-10-05,169.179993,171.309998,168.600006,171.240005,171.058517,14580600
2017-10-06,170.250000,172.369995,169.750000,172.229996,172.047455,13124500
2017-10-09,172.699997,174.880005,172.000000,172.500000,172.317169,14570400
2017-10-10,173.000000,173.199997,170.800003,171.589996,171.408127,11341100
2017-10-11,171.949997,172.779999,171.399994,172.740005,172.556915,11283700
2017-10-12,172.610001,173.850006,172.289993,172.550003,172.367126,10351000
2017-10-13,173.449997,174.649994,173.199997,173.740005,173.555862,13658300
2017-10-16,174.490005,175.000000,174.059998,174.520004,174.335037,11498800
2017-10-17,174.710007,176.130005,174.360001,176.110001,175.923340,15990100
2017-10-18,176.649994,176.740005,175.750000,176.029999,175.843430,12752400
2017-10-19,174.929993,176.029999,172.630005,174.559998,174.374985,14048400
2017-10-20,175.500000,175.880005,174.630005,174.979996,174.794540,12602200
2017-10-23,175.199997,175.339996,171.250000,171.270004,171.088470,13852700
2017-10-24,172.300003,173.240005,171.500000,171.800003,171.617920,12267900
2017-10-25,171.899994,172.250000,168.889999,170.600006,170.419189,15868200
2017-10-26,171.380005,172.289993,170.389999,170.630005,170.449158,11833100
2017-10-27,174.149994,178.210007,173.899994,177.880005,177.691467,30285300
2017-10-30,179.259995,180.690002,177.610001,179.869995,179.679352,24353200
2017-10-31,180.570007,180.800003,178.940002,180.059998,179.869156,20174200
2017-11-01,182.360001,182.899994,180.570007,182.660004,182.466400,40918300
2017-11-02,180.630005,181.940002,177.339996,178.919998,178.730362,35529900
2017-11-03,179.289993,179.860001,176.710007,178.919998,178.730362,17822100
2017-11-06,178.559998,180.449997,178.309998,180.169998,179.979034,13312700
2017-11-07,180.500000,180.750000,178.960007,180.250000,180.058960,12928200
2017-11-08,179.789993,180.350006,179.110001,179.559998,179.369690,10494100
2017-11-09,178.309998,179.399994,177.089996,179.300003,179.109970,12610300
2017-11-10,178.350006,179.100006,177.960007,178.460007,178.270859,11070200
2017-11-13,177.500000,179.039993,177.300003,178.770004,178.580521,9523400
2017-11-14,178.130005,178.970001,177.179993,178.070007,177.881271,9585900
2017-11-15,176.660004,178.570007,176.399994,177.949997,177.761383,10253700
2017-11-16,178.759995,179.830002,178.500000,179.589996,179.399658,15607600
2017-11-17,179.300003,179.979996,178.899994,179.000000,178.810272,13018000
2017-11-20,178.869995,179.500000,178.100006,178.740005,178.550568,10052400
2017-11-21,179.149994,181.889999,178.990005,181.860001,181.667252,14504000
2017-11-22,181.300003,181.729996,180.440002,180.869995,180.678299,10376300
2017-11-24,180.399994,183.149994,180.289993,182.779999,182.586273,9426300
2017-11-27,182.559998,183.729996,181.990005,183.029999,182.836014,12344500
2017-11-28,183.509995,184.250000,182.089996,182.419998,182.226654,14379700
2017-11-29,181.889999,181.970001,174.000000,175.130005,174.944382,41933500
2017-11-30,176.850006,178.279999,175.199997,177.179993,176.992203,25307600
2017-12-01,176.029999,177.479996,172.339996,175.100006,174.914413,20182500
2017-12-04,176.289993,176.570007,170.789993,171.470001,171.288269,24459400
2017-12-05,170.449997,175.380005,169.009995,172.830002,172.646820,20184900
2017-12-06,172.500000,176.770004,171.899994,176.059998,175.873398,20255800
2017-12-07,175.800003,180.389999,175.800003,180.139999,179.949066,20404500
2017-12-08,181.529999,182.279999,178.740005,179.000000,178.810272,19883800
2017-12-11,179.300003,180.220001,178.800003,179.039993,178.850235,13168600
2017-12-12,178.600006,179.179993,176.600006,176.960007,176.772446,16854100
2017-12-13,177.300003,179.160004,177.250000,178.300003,178.111023,14615700
2017-12-14,178.289993,180.360001,177.679993,178.389999,178.200928,13591000
2017-12-15,179.020004,180.490005,178.360001,180.179993,179.989029,28463100
2017-12-18,181.009995,181.300003,179.750000,180.820007,180.628357,17265400
2017-12-19,179.949997,180.080002,178.220001,179.509995,179.319733,14920600
2017-12-20,179.809998,179.809998,177.360001,177.889999,177.701462,11860500
2017-12-21,177.940002,178.679993,177.050003,177.449997,177.261917,11600700
2017-12-22,177.139999,177.529999,176.229996,177.199997,177.012192,8509500
2017-12-26,176.630005,177.000000,174.669998,175.990005,175.803482,8897300
2017-12-27,176.550003,178.440002,176.259995,177.619995,177.431732,9496100
2017-12-28,177.949997,178.940002,177.679993,177.919998,177.731430,12220800
2017-12-29,178.000000,178.850006,176.460007,176.460007,176.272980,10261500
2018-01-02,177.679993,181.580002,177.550003,181.419998,181.227707,18151900
2018-01-03,181.880005,184.779999,181.330002,184.669998,184.474274,16886600
2018-01-04,184.899994,186.210007,184.100006,184.330002,184.134628,13880900
2018-01-05,185.589996,186.899994,184.929993,186.850006,186.651962,13574500
2018-01-08,187.199997,188.899994,186.330002,188.279999,188.080444,17994700
2018-01-09,188.699997,188.800003,187.100006,187.869995,187.670868,12393100
2018-01-10,186.940002,187.889999,185.630005,187.839996,187.640900,10529900
2018-01-11,188.399994,188.399994,187.380005,187.770004,187.570984,9588600
2018-01-12,178.059998,181.479996,177.399994,179.369995,179.179886,77551300
2018-01-16,181.500000,181.750000,178.039993,178.389999,178.200928,36183800
2018-01-17,179.259995,179.320007,175.800003,177.600006,177.411774,27992400
2018-01-18,178.130005,180.979996,177.080002,179.800003,179.609436,23304900
2018-01-19,180.850006,182.369995,180.169998,181.289993,181.097839,26826500
2018-01-22,180.800003,185.389999,180.410004,185.369995,185.173523,21059500
2018-01-23,186.050003,189.550003,185.550003,189.350006,189.149323,25678800
2018-01-24,189.889999,190.660004,186.520004,186.550003,186.352280,24334500
2018-01-25,187.949997,188.619995,186.600006,187.479996,187.281281,17377700
2018-01-26,187.750000,190.000000,186.809998,190.000000,189.798615,17759200
2018-01-29,188.750000,188.839996,185.630005,185.979996,185.782883,20453200
2018-01-30,187.619995,188.179993,181.839996,187.119995,186.921661,20858600
2018-01-31,188.369995,189.830002,185.220001,186.889999,186.691910,43275100
2018-02-01,188.220001,195.320007,187.889999,193.089996,192.885345,54211300
2018-02-02,192.039993,194.210007,189.979996,190.279999,190.078323,26677500
2018-02-05,186.929993,190.610001,180.610001,181.259995,181.067886,33128200
2018-02-06,178.570007,185.770004,177.740005,185.309998,185.113586,37758500
2018-02-07,184.149994,185.080002,179.949997,180.179993,179.989029,27601900
2018-02-08,181.009995,181.839996,171.479996,171.580002,171.398148,38478300
2018-02-09,174.759995,176.899994,167.179993,176.110001,175.923340,39887600
2018-02-12,177.059998,177.550003,171.839996,176.410004,176.223022,32092100
2018-02-13,175.619995,175.970001,173.100006,173.149994,172.966476,21809400
2018-02-14,173.449997,179.809998,173.210007,179.520004,179.329727,28929700
2018-02-15,180.500000,180.500000,176.839996,179.960007,179.769272,20922100
2018-02-16,178.990005,179.880005,176.300003,177.360001,177.172012,20645300
2018-02-20,175.770004,177.949997,175.110001,176.009995,175.823441,21204900
2018-02-21,176.710007,181.270004,176.399994,177.910004,177.721436,23200800
2018-02-22,178.699997,180.210007,177.410004,178.990005,178.800293,18464200
2018-02-23,179.899994,183.389999,179.509995,183.289993,183.095734,19007300
2018-02-26,184.580002,185.660004,183.220001,184.929993,184.733994,17599700
2018-02-27,184.449997,184.699997,181.460007,181.460007,181.267685,15849800
2018-02-28,182.300003,182.880005,178.139999,178.320007,178.131012,18783000
2018-03-01,179.009995,180.119995,174.410004,175.940002,175.753525,23201600
2018-03-02,173.289993,177.110001,172.990005,176.619995,176.432800,20025900
2018-03-05,176.199997,181.149994,175.889999,180.399994,180.208786,16189300
2018-03-06,181.779999,182.380005,179.110001,179.779999,179.589447,15086800
2018-03-07,178.740005,183.820007,178.070007,183.710007,183.515289,19097300
2018-03-08,183.559998,184.399994,181.449997,182.339996,182.146729,17225900
2018-03-09,183.910004,185.509995,183.210007,185.229996,185.033676,18526300
2018-03-12,185.229996,186.100006,184.220001,184.759995,184.564163,15301200
2018-03-13,185.610001,185.990005,181.110001,181.880005,181.687225,18067500
2018-03-14,182.600006,184.250000,181.850006,184.190002,183.994781,16821700
2018-03-15,183.240005,184.000000,182.190002,183.860001,183.665131,15614300
2018-03-16,184.490005,185.330002,183.410004,185.089996,184.893814,24403400
2018-03-19,177.009995,177.169998,170.059998,172.559998,172.377106,88140100
2018-03-20,167.470001,170.199997,161.949997,168.149994,167.971771,129851800
2018-03-21,164.800003,173.399994,163.300003,169.389999,169.210464,106598800
2018-03-22,166.130005,170.270004,163.720001,164.889999,164.715240,73743000
2018-03-23,165.440002,166.600006,159.020004,159.389999,159.221069,53609700
2018-03-26,160.820007,161.100006,149.020004,160.059998,159.890350,126116600
2018-03-27,156.309998,162.850006,150.750000,152.220001,152.058670,79117000
2018-03-28,151.649994,155.880005,150.800003,153.029999,152.867798,60029200
2018-03-29,155.149994,161.419998,154.139999,159.789993,159.620636,59434300
2018-04-02,157.809998,159.199997,154.110001,155.389999,155.225296,36796000
2018-04-03,156.550003,157.389999,150.809998,156.110001,155.944534,42543900
2018-04-04,152.029999,155.559998,150.509995,155.100006,154.935623,49885600
2018-04-05,161.559998,161.570007,156.649994,159.339996,159.171112,41449600
2018-04-06,157.729996,161.419998,156.809998,157.199997,157.033386,41644800
2018-04-09,157.820007,160.529999,156.039993,157.929993,157.762604,34915200
2018-04-10,157.929993,165.979996,157.009995,165.039993,164.865067,57889300
2018-04-11,165.360001,168.649994,163.250000,166.320007,166.143723,56144600
2018-04-12,166.979996,167.449997,163.100006,163.869995,163.696304,38263000
2018-04-13,164.580002,165.699997,163.770004,164.520004,164.345627,19990600
2018-04-16,165.720001,165.779999,163.389999,164.830002,164.655304,18119400
2018-04-17,165.830002,169.000000,165.660004,168.660004,168.481247,22743000
2018-04-18,166.880005,168.119995,165.770004,166.360001,166.183670,20969600
2018-04-19,166.199997,168.330002,165.199997,168.100006,167.921844,22235000
2018-04-20,167.789993,168.429993,165.809998,166.279999,166.103760,19119400
2018-04-23,167.270004,168.449997,165.089996,165.839996,165.664230,23088100
2018-04-24,165.429993,166.100006,158.190002,159.690002,159.520752,35079900
2018-04-25,160.139999,161.059998,156.190002,159.690002,159.520752,41083600
2018-04-26,173.220001,176.270004,170.800003,174.160004,173.975418,77556900
2018-04-27,176.809998,177.100006,172.600006,173.589996,173.406006,29804700
2018-04-30,173.789993,175.720001,171.710007,172.000000,171.817703,20750500
2018-05-01,172.000000,174.020004,170.229996,173.860001,173.675735,26025900
2018-05-02,174.250000,178.080002,174.199997,176.070007,175.883392,30424500
2018-05-03,175.130005,176.119995,172.119995,174.020004,173.835556,24026100
2018-05-04,173.080002,176.979996,173.059998,176.610001,176.422821,17677800
2018-05-07,177.350006,179.500000,177.169998,177.970001,177.781372,18697200
2018-05-08,178.250000,179.039993,177.110001,178.919998,178.730362,15577200
2018-05-09,179.669998,183.009995,178.779999,182.660004,182.466400,23282800
2018-05-10,183.149994,186.130005,182.500000,185.529999,185.333359,21071400
2018-05-11,184.850006,188.320007,184.179993,186.990005,186.791809,21207800
2018-05-14,187.710007,187.860001,186.199997,186.639999,186.442184,15646700
2018-05-15,184.880005,185.289993,183.199997,184.320007,184.124649,15429400
2018-05-16,183.699997,184.320007,182.660004,183.199997,183.005829,16975500
2018-05-17,182.679993,184.059998,182.220001,183.759995,183.565231,14840700
2018-05-18,183.490005,184.190002,182.610001,182.679993,182.486374,13130500
2018-05-21,183.770004,185.300003,183.130005,184.490005,184.294464,13532900
2018-05-22,184.929993,185.419998,183.429993,183.800003,183.605194,12731400
2018-05-23,182.500000,186.910004,182.179993,186.899994,186.701904,16628100
2018-05-24,185.880005,186.800003,185.029999,185.929993,185.732925,12354700
2018-05-25,186.020004,186.330002,184.449997,184.919998,184.723999,10965100
2018-05-29,184.339996,186.809998,183.710007,185.740005,185.543137,16398900
2018-05-30,186.539993,188.000000,185.250000,187.669998,187.471085,13736900
2018-05-31,187.869995,192.720001,187.479996,191.779999,191.576736,30782600
2018-06-01,193.070007,194.550003,192.070007,193.990005,193.784393,17307200
2018-06-04,191.839996,193.979996,191.470001,193.279999,193.075150,18939800
2018-06-05,194.300003,195.000000,192.619995,192.940002,192.735504,15544300
2018-06-06,191.029999,192.529999,189.110001,191.339996,191.137192,22558900
2018-06-07,190.750000,190.970001,186.770004,188.179993,187.980545,21503200
2018-06-08,187.529999,189.479996,186.429993,189.100006,188.899582,12677100
2018-06-11,188.809998,192.600006,188.800003,191.539993,191.336975,12928900
2018-06-12,192.169998,193.279999,191.559998,192.399994,192.196075,11562700
2018-06-13,192.740005,194.500000,191.910004,192.410004,192.206070,15853800
2018-06-14,193.100006,197.279999,192.910004,196.809998,196.601395,19120900
2018-06-15,195.789993,197.070007,194.639999,195.850006,195.642426,21860900
2018-06-18,194.800003,199.580002,194.130005,198.309998,198.099808,16826000
2018-06-19,196.240005,197.960007,193.789993,197.490005,197.280685,19994000
2018-06-20,199.100006,203.550003,198.809998,202.000000,201.785904,28230900
2018-06-21,202.759995,203.389999,200.089996,201.500000,201.286438,19045700
2018-06-22,201.160004,202.240005,199.309998,201.740005,201.526184,17420200
2018-06-25,200.000000,200.000000,193.110001,196.350006,196.141891,25275100
2018-06-26,197.600006,199.100006,196.229996,199.000000,198.789078,17897600
2018-06-27,199.179993,200.750000,195.800003,195.839996,195.632431,18734400
2018-06-28,195.179993,197.339996,193.259995,196.229996,196.022018,18172400
2018-06-29,197.320007,197.600006,193.960007,194.320007,194.114044,15811600
2018-07-02,193.369995,197.449997,192.220001,197.360001,197.150818,13961600
2018-07-03,194.550003,195.399994,192.520004,192.729996,192.525726,13489500
2018-07-05,194.740005,198.649994,194.029999,198.449997,198.239655,19684200
2018-07-06,198.449997,203.639999,197.699997,203.229996,203.014587,19740100
2018-07-09,204.929993,205.800003,202.119995,204.740005,204.523010,18149400
2018-07-10,204.500000,204.910004,202.259995,203.539993,203.324265,13190100
2018-07-11,202.220001,204.500000,201.750000,202.539993,202.325317,12927400
2018-07-12,203.429993,207.080002,203.190002,206.919998,206.700684,15454700
2018-07-13,207.809998,208.429993,206.449997,207.320007,207.100266,11486800
2018-07-16,207.500000,208.720001,206.839996,207.229996,207.010361,11078200
2018-07-17,204.899994,210.460007,204.839996,209.990005,209.767441,15349900
2018-07-18,209.820007,210.990005,208.440002,209.360001,209.138107,15334900
2018-07-19,208.770004,209.990005,207.759995,208.089996,207.869446,11350400
2018-07-20,208.850006,211.500000,208.500000,209.940002,209.717484,16163900
2018-07-23,210.580002,211.619995,208.800003,210.910004,210.686462,16732000
2018-07-24,215.110001,216.199997,212.600006,214.669998,214.442474,28468700
2018-07-25,215.720001,218.619995,214.270004,217.500000,217.269470,58954200
2018-07-26,174.889999,180.130005,173.750000,176.259995,176.073181,169803700
2018-07-27,179.869995,179.929993,173.000000,174.889999,174.704636,60073700
2018-07-30,175.300003,175.300003,166.559998,171.059998,170.878693,65280800
2018-07-31,170.669998,174.240005,170.000000,172.580002,172.397079,40356500
2018-08-01,173.929993,175.080002,170.899994,171.649994,171.468063,34042100
2018-08-02,170.679993,176.789993,170.270004,176.369995,176.183060,32400000
2018-08-03,177.690002,178.850006,176.149994,177.779999,177.591568,24763400
2018-08-06,178.970001,185.789993,178.380005,185.690002,185.493195,49716200
2018-08-07,186.500000,188.300003,183.720001,183.809998,183.615173,33398600
2018-08-08,184.750000,186.850006,183.759995,185.179993,184.983719,22205200
2018-08-09,185.850006,186.570007,182.479996,183.089996,182.895935,19732100
2018-08-10,182.039993,182.100006,179.419998,180.259995,180.068939,21500400
2018-08-13,180.100006,182.610001,178.899994,180.050003,179.859177,17423300
2018-08-14,180.710007,181.990005,178.619995,181.110001,180.918045,19102000
2018-08-15,179.339996,180.869995,174.779999,179.529999,179.339722,33020200
2018-08-16,180.419998,180.500000,174.009995,174.699997,174.514832,31351800
2018-08-17,174.500000,176.220001,172.039993,173.800003,173.615799,24893200
2018-08-20,174.039993,174.570007,170.910004,172.500000,172.317169,21518000
2018-08-21,172.809998,174.169998,171.389999,172.619995,172.437042,19578500
2018-08-22,172.210007,174.240005,172.130005,173.639999,173.455963,16894100
2018-08-23,173.089996,175.550003,172.830002,172.899994,172.716736,18053600
2018-08-24,173.699997,174.820007,172.919998,174.649994,174.464890,14631600
2018-08-27,175.990005,178.669998,175.789993,177.460007,177.271912,17921900
2018-08-28,178.100006,178.240005,175.830002,176.259995,176.073181,15910700
2018-08-29,176.300003,176.789993,174.750000,175.899994,175.713562,18494100
2018-08-30,175.899994,179.789993,175.699997,177.639999,177.451721,24216500
2018-08-31,177.149994,177.619995,174.979996,175.729996,175.543747,18065200
2018-09-04,173.500000,173.889999,168.800003,171.160004,170.978592,29809000
2018-09-05,169.490005,171.130005,166.669998,167.179993,167.002808,31226700
2018-09-06,166.979996,166.979996,160.000000,162.529999,162.357742,41514800
2018-09-07,160.309998,164.630005,160.160004,163.039993,162.867188,24300600
2018-09-10,163.509995,165.009995,162.160004,164.179993,164.005981,20197700
2018-09-11,163.940002,167.190002,163.720001,165.940002,165.764130,20457100
2018-09-12,163.250000,164.490005,161.800003,162.000000,161.828293,24078100
2018-09-13,162.000000,163.320007,160.860001,161.360001,161.188980,25453800
2018-09-14,161.720001,162.839996,160.339996,162.320007,162.147964,21770400
2018-09-17,161.919998,162.059998,159.770004,160.580002,160.409805,21005300
2018-09-18,159.389999,161.759995,158.869995,160.300003,160.130096,22465200
2018-09-19,160.080002,163.440002,159.479996,163.059998,162.887177,19629000
2018-09-20,164.500000,166.449997,164.470001,166.020004,165.844040,18936000
2018-09-21,166.639999,167.250000,162.809998,162.929993,162.757309,45994800
2018-09-24,161.029999,165.699997,160.880005,165.410004,165.234680,19222800
2018-09-25,161.990005,165.589996,161.149994,164.910004,164.735214,27622800
2018-09-26,164.300003,169.300003,164.210007,166.949997,166.773041,25252200
2018-09-27,167.550003,171.770004,167.210007,168.839996,168.661041,27266900
2018-09-28,168.330002,168.789993,162.559998,164.460007,164.285690,34265600
2018-10-01,163.029999,165.880005,161.259995,162.440002,162.267838,26407700
2018-10-02,161.580002,162.279999,158.669998,159.330002,159.161133,36031000
2018-10-03,160.000000,163.660004,159.529999,162.429993,162.257828,23109500
2018-10-04,161.460007,161.460007,157.350006,158.850006,158.681641,25739600
2018-10-05,159.210007,160.899994,156.199997,157.330002,157.163254,25744000
2018-10-08,155.539993,158.339996,154.389999,157.250000,157.083328,24046000
2018-10-09,157.690002,160.589996,157.419998,157.899994,157.732635,18844400
2018-10-10,156.820007,157.690002,151.309998,151.380005,151.219559,30610000
2018-10-11,150.130005,154.809998,149.160004,153.350006,153.187469,35338900
2018-10-12,156.729996,156.889999,151.300003,153.740005,153.577057,25293500
2018-10-15,153.320007,155.570007,152.550003,153.520004,153.357285,15433500
2018-10-16,155.399994,159.460007,155.009995,158.779999,158.611710,19180100
2018-10-17,159.559998,160.490005,157.949997,159.419998,159.251038,17592000
2018-10-18,158.509995,158.660004,153.279999,154.919998,154.755798,21675100
2018-10-19,155.860001,157.350006,153.550003,154.050003,153.886734,19761300
2018-10-22,154.759995,157.339996,154.460007,154.779999,154.615952,15424700
2018-10-23,151.220001,154.770004,150.850006,154.389999,154.226364,19095000
2018-10-24,154.279999,154.649994,145.600006,146.039993,145.885208,27744600
2018-10-25,147.729996,152.210007,147.000000,150.949997,150.790009,22105700
2018-10-26,145.820007,149.000000,143.800003,145.369995,145.215912,31303300
2018-10-29,148.500000,148.830002,139.029999,142.089996,141.939392,31336800
2018-10-30,139.940002,146.639999,139.740005,146.220001,146.065018,50528300
2018-10-31,155.000000,156.399994,148.960007,151.789993,151.629120,60101300
2018-11-01,151.520004,152.750000,149.350006,151.750000,151.589157,25640800
2018-11-02,151.800003,154.130005,148.960007,150.350006,150.190659,24708700
2018-11-05,150.100006,150.190002,147.440002,148.679993,148.522415,15971200
2018-11-06,149.309998,150.970001,148.000000,149.940002,149.781082,16667100
2018-11-07,151.570007,153.009995,149.830002,151.529999,151.369400,21877400
2018-11-08,150.490005,150.940002,146.740005,147.869995,147.713272,24145800
2018-11-09,146.750000,147.759995,144.070007,144.960007,144.806366,17326900
2018-11-12,144.479996,145.039993,140.490005,141.550003,141.399979,18542100
2018-11-13,142.000000,144.880005,141.619995,142.160004,142.009323,15141700
2018-11-14,143.699997,145.580002,141.550003,144.220001,144.067139,22068400
2018-11-15,142.330002,144.839996,140.830002,143.850006,143.697540,30320300
2018-11-16,141.070007,141.770004,137.770004,139.529999,139.382111,37250600
2018-11-19,137.610001,137.750000,131.210007,131.550003,131.410568,44362700
2018-11-20,127.029999,134.160004,126.849998,132.429993,132.289627,41939500
2018-11-21,134.399994,137.190002,134.130005,134.820007,134.677109,25469700
2018-11-23,133.649994,134.500000,131.259995,131.729996,131.590378,11886100
2018-11-26,133.000000,137.000000,132.779999,136.380005,136.235458,24263600
2018-11-27,135.750000,136.610001,133.710007,135.000000,134.856918,20750300
2018-11-28,136.279999,136.789993,131.850006,136.759995,136.615051,29847500
2018-11-29,135.919998,139.990005,135.660004,138.679993,138.533005,24238700
2018-11-30,138.259995,140.970001,137.360001,140.610001,140.460968,25732600
2018-12-03,143.000000,143.679993,140.759995,141.089996,140.940460,24819200
2018-12-04,140.729996,143.389999,137.160004,137.929993,137.783798,30307400
2018-12-06,133.820007,139.699997,133.669998,139.630005,139.482010,28218100
2018-12-07,139.250000,140.869995,136.660004,137.419998,137.274353,21195500
2018-12-10,139.600006,143.050003,139.009995,141.850006,141.699661,26422200
2018-12-11,143.880005,143.880005,141.100006,142.080002,141.929413,20300300
2018-12-12,143.080002,147.190002,142.509995,144.500000,144.346848,23696900
2018-12-13,145.570007,145.850006,143.190002,145.009995,144.856293,18148600
2018-12-14,143.339996,146.009995,142.509995,144.059998,143.907303,21785800
2018-12-17,143.080002,144.919998,138.419998,140.190002,140.041412,24334000
2018-12-18,141.080002,145.929993,139.830002,143.660004,143.507736,24709100
2018-12-19,141.210007,144.910004,132.500000,133.240005,133.098785,57404900
2018-12-20,130.699997,135.570007,130.000000,133.399994,133.258606,40297900
2018-12-21,133.389999,134.899994,123.419998,124.949997,124.817566,56901500
2018-12-24,123.099998,129.740005,123.019997,124.059998,123.928505,22066000
2018-12-26,126.000000,134.240005,125.889999,134.179993,134.037781,39723400
2018-12-27,132.440002,134.990005,129.669998,134.520004,134.377426,31202500
2018-12-28,135.339996,135.919998,132.199997,133.199997,133.058823,22627600
2018-12-31,134.449997,134.639999,129.949997,131.089996,130.951050,24625300
2019-01-02,128.990005,137.509995,128.559998,135.679993,135.536194,28146200
2019-01-03,134.690002,137.169998,131.119995,131.740005,131.600372,22717900
2019-01-04,134.009995,138.000000,133.750000,137.949997,137.803787,29002100
2019-01-07,137.559998,138.869995,135.910004,138.050003,137.903687,20089300
2019-01-08,139.889999,143.139999,139.539993,142.529999,142.378937,26263800
2019-01-09,142.949997,144.699997,141.270004,144.229996,144.077133,22205900
2019-01-10,143.080002,144.559998,140.839996,144.199997,144.047165,16125000
2019-01-11,143.149994,145.360001,142.570007,143.800003,143.647598,12908000
2019-01-14,142.000000,146.570007,141.270004,145.389999,145.235901,20520300
2019-01-15,146.009995,150.679993,145.990005,148.949997,148.792130,24069000
2019-01-16,149.000000,149.649994,147.000000,147.539993,147.383621,18025700
2019-01-17,146.949997,149.000000,146.500000,148.300003,148.142822,15787900
2019-01-18,149.750000,152.429993,148.550003,150.039993,149.880966,31029600
2019-01-22,149.199997,151.529999,146.369995,147.570007,147.413605,22378700
2019-01-23,148.279999,148.800003,143.059998,144.300003,144.147064,20098400
2019-01-24,144.639999,146.440002,142.520004,145.830002,145.675446,20955500
2019-01-25,147.479996,149.830002,146.539993,149.009995,148.852066,22237200
2019-01-28,148.050003,148.960007,146.210007,147.470001,147.313705,15508500
2019-01-29,148.089996,148.100006,143.429993,144.190002,144.037170,17632100
2019-01-30,146.220001,150.949997,145.699997,150.419998,150.260574,44613200
2019-01-31,165.600006,171.679993,165.000000,166.690002,166.513336,77233600
2019-02-01,165.839996,169.100006,165.660004,165.710007,165.534378,30806500
2019-02-04,165.699997,169.300003,163.619995,169.250000,169.070618,20036000
2019-02-05,169.149994,171.979996,168.690002,171.160004,170.978592,22557000
2019-02-06,171.199997,172.470001,169.270004,170.490005,170.309311,13281200
2019-02-07,168.199997,169.240005,165.250000,166.380005,166.203659,17517600
2019-02-08,164.470001,167.369995,164.210007,167.330002,167.152649,12561400
2019-02-11,167.899994,168.300003,165.080002,165.789993,165.614273,12811200
2019-02-12,166.860001,168.339996,164.500000,165.039993,164.865067,16292300
2019-02-13,165.380005,166.220001,163.729996,164.070007,163.896118,14205100
2019-02-14,163.190002,164.869995,162.250000,163.949997,163.776230,12755200
2019-02-15,164.509995,164.699997,160.860001,162.500000,162.327774,15504400
2019-02-19,160.500000,164.149994,160.330002,162.289993,162.117981,14345400
2019-02-20,162.250000,163.720001,161.250000,162.559998,162.387695,11770700
2019-02-21,161.929993,162.240005,159.589996,160.039993,159.870361,15607800
2019-02-22,160.580002,162.410004,160.309998,161.889999,161.718414,15858500
2019-02-25,163.070007,166.070007,162.899994,164.619995,164.445511,18737100
2019-02-26,164.339996,166.240005,163.800003,164.130005,163.956039,13784100
2019-02-27,162.899994,163.929993,160.410004,162.809998,162.637436,12697500
2019-02-28,162.369995,163.500000,160.860001,161.449997,161.278885,11114200
2019-03-01,162.600006,163.130005,161.690002,162.279999,162.108002,11097800
2019-03-04,163.899994,167.500000,163.830002,167.369995,167.192596,18894700
2019-03-05,167.369995,171.880005,166.550003,171.259995,171.078476,28187900
2019-03-06,172.899994,173.570007,171.270004,172.509995,172.327148,21531700
2019-03-07,171.500000,171.740005,167.610001,169.130005,168.950745,18306500
2019-03-08,166.199997,169.619995,165.970001,169.600006,169.420242,13184800
2019-03-11,171.600006,174.300003,171.580002,172.070007,171.887634,18884000
2019-03-12,172.089996,173.800003,171.220001,171.919998,171.737778,12155300
2019-03-13,172.320007,174.029999,172.119995,173.369995,173.186249,11973300
2019-03-14,169.759995,171.149994,168.160004,170.169998,169.989639,18037400
2019-03-15,167.160004,167.580002,162.509995,165.979996,165.804077,37135400
2019-03-18,163.570007,163.899994,159.279999,160.470001,160.299927,37524200
2019-03-19,161.479996,163.820007,160.820007,161.570007,161.398758,25611500
2019-03-20,161.500000,166.119995,161.240005,165.440002,165.264648,20211500
2019-03-21,164.889999,166.389999,163.750000,166.080002,165.903976,16223000
2019-03-22,165.649994,167.419998,164.089996,164.339996,164.165817,16389200
2019-03-25,163.000000,166.539993,162.000000,166.289993,166.113739,12631200
2019-03-26,167.350006,169.449997,166.350006,167.679993,167.502274,15437900
2019-03-27,167.850006,168.940002,164.789993,165.869995,165.694199,10620300
2019-03-28,164.570007,166.720001,163.330002,165.550003,165.374542,10443000
2019-03-29,166.389999,167.190002,164.809998,166.690002,166.513336,13455500
2019-04-01,167.830002,168.899994,167.279999,168.699997,168.521194,10381500
2019-04-02,170.139999,174.899994,169.550003,174.199997,174.015366,23946500
2019-04-03,174.500000,177.960007,172.949997,173.539993,173.356064,27391100
2019-04-04,176.020004,178.000000,175.529999,176.020004,175.833435,17847700
2019-04-05,176.880005,177.000000,175.100006,175.720001,175.533752,9594100
2019-04-08,175.210007,175.500000,174.229996,174.929993,174.744583,7297400
2019-04-09,175.619995,179.190002,175.550003,177.580002,177.391785,19751000
2019-04-10,178.179993,178.789993,176.539993,177.820007,177.631531,11701500
2019-04-11,178.240005,178.399994,177.000000,177.509995,177.321854,8071000
2019-04-12,178.000000,179.630005,177.949997,179.100006,178.910187,12329800
2019-04-15,178.500000,180.500000,176.869995,179.649994,179.459579,10834800
2019-04-16,179.000000,180.169998,178.300003,178.869995,178.680420,11215200
2019-04-17,179.600006,180.740005,178.360001,178.779999,178.590515,9973700
2019-04-18,178.800003,178.880005,177.339996,178.279999,178.091049,11655600
2019-04-22,178.250000,181.669998,178.250000,181.440002,181.247696,13389900
2019-04-23,182.740005,184.220001,181.479996,183.779999,183.585205,19954800
2019-04-24,184.490005,185.139999,181.649994,182.580002,182.386490,37289900
2019-04-25,196.979996,198.479996,192.119995,193.259995,193.055161,54148800
2019-04-26,192.500000,192.899994,189.089996,191.490005,191.287048,22075000
2019-04-29,190.949997,195.410004,190.649994,194.779999,194.573547,19641300
2019-04-30,194.190002,197.389999,192.279999,193.399994,193.195007,23494700
2019-05-01,194.779999,196.179993,193.009995,193.029999,192.825409,15996600
2019-05-02,193.000000,194.000000,189.750000,192.529999,192.325943,13209500
2019-05-03,194.380005,196.160004,193.710007,195.470001,195.262817,14575400
2019-05-06,191.240005,194.279999,190.550003,193.880005,193.674515,13994900
2019-05-07,192.539993,192.899994,187.850006,189.770004,189.568863,16253000
2019-05-08,189.389999,190.720001,188.550003,189.539993,189.339096,12505700
2019-05-09,187.199997,189.770004,186.259995,188.649994,188.450043,12967000
2019-05-10,188.250000,190.000000,184.589996,188.339996,188.140381,12578500
2019-05-13,183.500000,185.429993,180.839996,181.539993,181.347580,16833300
2019-05-14,182.520004,183.490005,178.100006,180.729996,180.538437,17628100
2019-05-15,180.419998,187.279999,180.020004,186.270004,186.072586,16746900
2019-05-16,185.050003,188.580002,185.050003,186.990005,186.791809,12953100
2019-05-17,184.839996,187.580002,184.279999,185.300003,185.103607,10485400
2019-05-20,181.880005,184.229996,181.369995,182.720001,182.526337,10352000
2019-05-21,184.570007,185.699997,183.889999,184.820007,184.624115,7502800
2019-05-22,184.729996,186.740005,183.610001,185.320007,185.123581,9213800
2019-05-23,182.419998,183.899994,179.669998,180.869995,180.678299,12768800
2019-05-24,182.330002,183.630005,180.830002,181.059998,180.868088,8807700
2019-05-28,181.539993,184.710007,181.449997,184.309998,184.114655,14843300
2019-05-29,183.500000,184.559998,181.350006,182.190002,181.996902,12797700
2019-05-30,183.080002,183.479996,180.889999,183.009995,182.816025,8581500
2019-05-31,180.279999,180.539993,177.160004,177.470001,177.281906,15226500
2019-06-03,175.000000,175.050003,161.009995,164.149994,163.976013,56059600
2019-06-04,163.710007,168.279999,160.839996,167.500000,167.322464,46044300
2019-06-05,167.479996,168.720001,164.630005,168.169998,167.991760,19758300
2019-06-06,168.300003,169.699997,167.229996,168.330002,168.151596,12446400
2019-06-07,170.169998,173.869995,168.839996,173.350006,173.166275,16917300
2019-06-10,174.750000,177.860001,173.800003,174.820007,174.634720,14767900
2019-06-11,178.479996,179.979996,176.789993,178.100006,177.911240,15266600
2019-06-12,178.380005,179.270004,172.880005,175.039993,174.854477,17699800
2019-06-13,175.529999,178.029999,174.610001,177.470001,177.281906,12253600
2019-06-14,180.509995,181.839996,180.000000,181.330002,181.137817,16773700
2019-06-17,185.009995,189.500000,184.410004,189.009995,188.809662,29459900
2019-06-18,194.000000,194.529999,187.279999,188.470001,188.270248,37571400
2019-06-19,187.000000,188.100006,184.550003,187.479996,187.281281,21417100
2019-06-20,190.949997,191.160004,187.639999,189.529999,189.329117,14635700
2019-06-21,188.750000,192.000000,188.750000,191.139999,190.937408,22751200
2019-06-24,192.419998,193.979996,191.570007,192.600006,192.395874,15509000
2019-06-25,192.880005,193.139999,188.130005,188.839996,188.639847,16750300
2019-06-26,189.539993,190.759995,187.309998,187.660004,187.461105,12808600
2019-06-27,189.880005,198.880005,188.270004,189.500000,189.299149,11159000
2019-06-28,190.550003,193.199997,189.940002,193.000000,192.795441,16378900
2019-07-01,195.210007,195.279999,191.929993,193.000000,192.795441,14181800
2019-07-02,193.000000,195.000000,192.710007,195.000000,194.793320,9050000
2019-07-03,194.160004,197.399994,194.160004,197.199997,196.990982,10246100
2019-07-05,196.179993,197.070007,194.169998,196.399994,196.191833,11164100
2019-07-08,195.190002,196.679993,193.639999,195.759995,195.552505,9723900
2019-07-09,194.970001,199.460007,194.889999,199.210007,198.998871,14698600
2019-07-10,200.000000,202.960007,199.669998,202.729996,202.515121,20571700
2019-07-11,203.259995,203.800003,200.210007,201.229996,201.016708,13678500
2019-07-12,199.679993,205.300003,199.160004,204.869995,204.652863,15366300
2019-07-15,204.250000,205.330002,201.820007,203.910004,203.693878,16030300
2019-07-16,203.889999,205.470001,203.100006,203.839996,203.623947,12132700
2019-07-17,204.179993,204.360001,201.589996,201.800003,201.586121,12083700
2019-07-18,200.149994,202.470001,199.380005,200.779999,200.567200,11937900
2019-07-19,202.179993,202.330002,198.070007,198.360001,198.149765,12098300
2019-07-22,199.910004,202.570007,198.809998,202.320007,202.105576,13589000
2019-07-23,202.839996,204.240005,200.960007,202.360001,202.145523,14583700
2019-07-24,197.630005,204.809998,197.220001,204.660004,204.443085,32532500
2019-07-25,206.699997,208.660004,198.259995,200.710007,200.497269,39889900
2019-07-26,200.190002,202.880005,196.250000,199.750000,199.538284,24434000
2019-07-29,199.000000,199.630005,195.300003,195.940002,195.732330,16530800
2019-07-30,195.389999,198.710007,193.500000,197.039993,196.831146,11903600
2019-07-31,196.949997,198.759995,192.679993,194.229996,194.024139,14593500
2019-08-01,194.169998,198.470001,190.880005,192.729996,192.525726,17777000
2019-08-02,191.100006,192.619995,188.070007,189.020004,188.819656,15297000
2019-08-05,184.690002,185.669998,179.339996,181.729996,181.537384,23086700
2019-08-06,183.690002,185.789993,183.089996,184.509995,184.314438,18035700
2019-08-07,183.600006,186.369995,181.220001,185.149994,184.953751,15833200
2019-08-08,186.619995,190.339996,184.050003,190.160004,189.958450,14828900
2019-08-09,190.000000,190.979996,187.119995,187.850006,187.650909,11058800
2019-08-12,186.850006,187.589996,184.460007,185.369995,185.173523,10930900
2019-08-13,185.520004,191.380005,185.369995,188.449997,188.250259,13577000
2019-08-14,185.800003,185.990005,179.309998,179.710007,179.519531,18903700
2019-08-15,180.949997,183.199997,180.029999,182.589996,182.396469,12925900
2019-08-16,183.750000,185.100006,182.360001,183.699997,183.505295,12654600
2019-08-19,186.009995,187.500000,184.850006,186.169998,185.972672,9691200
2019-08-20,185.449997,186.000000,182.389999,183.809998,183.615173,10083400
2019-08-21,185.000000,185.899994,183.139999,183.550003,183.355453,8398200
2019-08-22,183.429993,184.110001,179.910004,182.039993,181.847046,10821400
2019-08-23,180.839996,183.130005,176.660004,177.750000,177.561600,17323400
2019-08-26,179.399994,180.500000,178.240005,180.360001,180.168839,8773600
2019-08-27,181.929993,184.039993,181.009995,181.300003,181.107849,14399600
2019-08-28,180.529999,181.949997,178.919998,181.759995,181.567352,9386100
2019-08-29,183.770004,186.080002,183.470001,185.570007,185.373322,10128700
2019-08-30,186.779999,186.800003,183.460007,185.669998,185.473206,10774500
2019-09-03,184.000000,185.669998,182.110001,182.389999,182.196686,9779400
2019-09-04,184.649994,187.750000,183.889999,187.139999,186.941650,11308000
2019-09-05,188.529999,191.360001,187.940002,190.899994,190.697662,13876700
2019-09-06,190.210007,190.210007,186.350006,187.490005,187.291290,15226800
2019-09-09,187.729996,188.979996,185.850006,188.759995,188.559937,14722400
2019-09-10,187.440002,188.100006,184.550003,186.169998,185.972672,15455900
2019-09-11,186.460007,189.440002,186.080002,188.490005,188.290222,11761700
2019-09-12,189.860001,190.929993,187.229996,187.470001,187.271301,11419800
2019-09-13,187.330002,187.970001,186.539993,187.190002,186.991608,11441100
2019-09-16,186.929993,187.789993,185.770004,186.220001,186.022629,8444800
2019-09-17,186.660004,188.320007,185.539993,188.080002,187.880661,9671100
2019-09-18,188.089996,189.080002,186.009995,188.139999,187.940598,9681900
2019-09-19,188.660004,191.100006,188.149994,190.139999,189.938477,10392700
2019-09-20,190.660004,193.100006,188.119995,189.929993,189.728683,19934200
2019-09-23,189.339996,190.100006,185.210007,186.820007,186.621994,13327600
2019-09-24,187.979996,188.039993,180.389999,181.279999,181.087860,18546600
2019-09-25,181.449997,183.419998,177.869995,182.800003,182.606262,18068300
2019-09-26,181.330002,181.399994,177.669998,180.110001,179.919098,16083300
2019-09-27,180.490005,180.759995,175.660004,177.100006,176.912292,14656200
2019-09-30,177.869995,178.669998,176.850006,178.080002,177.891251,10740000
2019-10-01,179.149994,179.839996,174.880005,175.809998,175.623657,17073000
2019-10-02,174.839996,176.529999,173.089996,174.600006,174.414948,16151700
2019-10-03,175.570007,179.839996,173.630005,179.380005,179.189880,16086300
2019-10-04,179.550003,180.979996,178.100006,180.449997,180.258743,10430200
2019-10-07,180.000000,181.179993,178.089996,179.679993,179.489548,9178300
2019-10-08,178.259995,180.369995,177.720001,177.750000,177.561600,9466900
2019-10-09,179.160004,180.720001,177.940002,179.850006,179.659378,7556900
2019-10-10,180.320007,181.610001,179.169998,180.029999,179.839188,8605000
2019-10-11,182.149994,186.490005,182.139999,184.190002,183.994781,14930500
2019-10-14,184.199997,184.619995,182.570007,183.279999,183.085739,7006000
2019-10-15,183.800003,190.380005,183.660004,188.889999,188.689804,15039100
2019-10-16,188.320007,189.699997,186.899994,189.550003,189.349106,10516900
2019-10-17,190.300003,190.839996,188.770004,190.389999,190.188202,9603000
2019-10-18,190.229996,191.490005,183.919998,185.850006,185.653030,16874200
2019-10-21,187.039993,189.910004,186.750000,189.759995,189.558868,8122600
2019-10-22,190.000000,190.649994,181.500000,182.339996,182.146729,19537600
2019-10-23,182.009995,186.380005,182.000000,186.149994,185.952698,12300400
2019-10-24,184.619995,186.729996,182.800003,186.380005,186.182465,11413500
2019-10-25,185.830002,189.000000,185.089996,187.889999,187.690857,8061200
2019-10-28,187.199997,189.529999,185.080002,189.399994,189.199249,13657900
2019-10-29,191.690002,192.529999,188.470001,189.309998,189.109344,13574900
2019-10-30,189.559998,190.449997,185.979996,188.250000,188.050476,28734600
2019-10-31,196.699997,198.089996,188.250000,191.649994,191.446869,42286500
2019-11-01,192.850006,194.110001,189.910004,193.619995,193.414780,21711800
2019-11-04,194.550003,197.369995,193.809998,194.720001,194.513626,16371300
2019-11-05,195.369995,195.750000,193.600006,194.320007,194.114044,9942000
2019-11-06,194.029999,194.369995,191.350006,191.550003,191.346985,10973000
2019-11-07,191.910004,193.440002,189.470001,190.419998,190.218170,13473000
2019-11-08,190.000000,192.339996,189.699997,190.839996,190.637726,10760800
2019-11-11,189.929993,190.080002,188.539993,189.610001,189.409042,8631200
2019-11-12,190.000000,195.059998,189.740005,194.470001,194.263885,17615500
2019-11-13,194.699997,195.699997,192.740005,193.190002,192.985245,10860700
2019-11-14,192.929993,194.029999,191.449997,193.149994,192.945282,9040500
2019-11-15,194.259995,195.300003,193.380005,195.100006,194.893219,11524300
2019-11-18,194.559998,198.630005,193.050003,197.399994,197.190765,16167200
2019-11-19,197.399994,200.000000,196.860001,199.320007,199.108749,19056800
2019-11-20,198.580002,199.589996,195.429993,197.509995,197.300659,12355400
2019-11-21,197.419998,199.089996,196.860001,197.929993,197.720215,12131000
2019-11-22,198.380005,199.300003,197.619995,198.820007,198.609283,9959800
2019-11-25,199.520004,200.970001,199.250000,199.789993,199.578232,15272300
2019-11-26,200.000000,200.149994,198.039993,198.970001,198.759109,11735500
2019-11-27,199.899994,203.139999,199.419998,202.000000,201.785904,12736600
2019-11-29,201.600006,203.800003,201.210007,201.639999,201.426285,7985200
2019-12-02,202.130005,202.179993,198.050003,199.699997,199.488342,11503400
2019-12-03,197.600006,198.929993,195.080002,198.820007,198.609283,11595300
2019-12-04,200.000000,200.029999,198.050003,198.710007,198.499390,8456300
2019-12-05,199.860001,201.289993,198.210007,199.360001,199.148697,9740400
2019-12-06,200.500000,201.570007,200.059998,201.050003,200.836914,12270600
2019-12-09,200.649994,203.139999,200.210007,201.339996,201.126602,11954800
2019-12-10,201.660004,202.050003,200.149994,200.869995,200.657089,9475700
2019-12-11,200.279999,202.630005,200.279999,202.259995,202.045624,8036800
2019-12-12,202.350006,203.660004,194.100006,196.750000,196.541473,23734800
2019-12-13,196.399994,196.800003,193.169998,194.110001,193.904266,18798000
2019-12-16,195.270004,199.119995,194.809998,197.919998,197.710220,14911500
2019-12-17,198.839996,199.000000,196.130005,198.389999,198.179733,10175700
2019-12-18,200.089996,204.300003,200.089996,202.500000,202.285370,23274400
2019-12-19,202.779999,206.300003,202.509995,206.059998,205.841599,16514600
2019-12-20,207.479996,207.710007,203.429993,206.300003,206.081345,27306900
2019-12-23,206.699997,208.589996,205.679993,206.179993,205.961472,13348900
2019-12-24,206.300003,206.789993,205.000000,205.119995,204.902588,6046300
2019-12-26,205.570007,207.820007,205.309998,207.789993,207.569763,9350700
2019-12-27,208.669998,208.929993,206.589996,208.100006,207.879440,10284200
2019-12-30,207.860001,207.899994,203.899994,204.410004,204.193344,10524300
2019-12-31,204.000000,205.559998,203.600006,205.250000,205.032455,8953500
2020-01-02,206.750000,209.789993,206.270004,209.779999,209.557648,12077100
2020-01-03,207.210007,210.399994,206.949997,208.669998,208.448837,11188400
2020-01-06,206.699997,212.779999,206.520004,212.600006,212.374680,17058900
2020-01-07,212.820007,214.580002,211.750000,213.059998,212.834183,14912400
2020-01-08,213.000000,216.240005,212.610001,215.220001,214.991898,13475000
2020-01-09,217.539993,218.380005,216.279999,218.300003,218.068634,12642800
2020-01-10,219.199997,219.880005,217.419998,218.059998,217.828873,12119400
2020-01-13,219.600006,221.970001,219.210007,221.910004,221.674805,14463400
2020-01-14,221.610001,222.380005,218.630005,219.059998,218.827820,13288900
2020-01-15,220.610001,221.679993,220.139999,221.149994,220.915604,10036500
2020-01-16,222.570007,222.630005,220.389999,221.770004,221.534958,10015300
2020-01-17,222.029999,222.289993,220.529999,222.139999,221.904556,15905900
2020-01-21,222.160004,222.369995,219.119995,221.440002,221.205307,14275800
2020-01-22,222.309998,222.750000,221.279999,221.320007,221.085434,12212800
2020-01-23,220.750000,221.490005,219.270004,219.759995,219.527069,11195000
2020-01-24,220.800003,221.779999,216.110001,217.940002,217.709015,11905800
2020-01-27,213.100006,216.059998,212.500000,214.869995,214.642258,13810700
2020-01-28,216.139999,218.740005,213.520004,217.789993,217.559158,13413800
2020-01-29,221.440002,224.199997,218.449997,223.229996,222.993393,33181300
2020-01-30,206.529999,211.429993,204.750000,209.529999,209.307922,48775500
2020-01-31,208.429993,208.690002,201.059998,201.910004,201.695999,31359900
2020-02-03,203.440002,205.139999,202.500000,204.190002,203.973587,15495600
2020-02-04,206.619995,210.600006,205.199997,209.830002,209.607605,19628900
2020-02-05,212.509995,212.729996,208.710007,210.110001,209.887314,12538200
2020-02-06,210.470001,211.190002,209.339996,210.850006,210.626526,10567500
2020-02-07,210.300003,212.820007,209.929993,212.330002,212.104950,12242500
2020-02-10,211.520004,213.800003,210.660004,213.059998,212.834183,11856400
2020-02-11,210.190002,210.860001,206.509995,207.190002,206.970398,25030800
2020-02-12,207.850006,211.220001,207.399994,210.759995,210.536606,13813700
2020-02-13,209.520004,214.330002,209.179993,213.139999,212.914093,15396600
2020-02-14,214.000000,214.929993,212.649994,214.179993,213.952988,10741700
2020-02-18,213.550003,217.979996,213.399994,217.800003,217.569153,15609200
2020-02-19,217.990005,218.320007,216.110001,217.490005,217.259491,12135100
2020-02-20,216.520004,218.770004,212.949997,214.580002,214.352570,13109200
2020-02-21,213.479996,214.240005,208.830002,210.179993,209.957230,14092300
2020-02-24,201.800003,203.649994,198.169998,200.720001,200.507263,23080100
2020-02-25,202.250000,203.500000,195.949997,196.770004,196.561447,21433500
2020-02-26,197.190002,201.210007,195.490005,197.199997,196.990982,16524500
2020-02-27,191.820007,195.880005,189.500000,189.750000,189.548889,21682600
2020-02-28,182.699997,192.740005,181.820007,192.470001,192.266006,32568900
2020-03-02,194.029999,196.570007,188.850006,196.440002,196.231796,24949000
2020-03-03,196.220001,197.240005,183.970001,185.889999,185.692978,27984100
2020-03-04,189.169998,191.830002,186.389999,191.759995,191.556747,23062500
2020-03-05,186.779999,188.990005,183.889999,185.169998,184.973740,19333400
2020-03-06,178.330002,183.779999,176.259995,181.089996,180.898056,24559600
2020-03-09,169.600006,175.000000,165.190002,169.500000,169.320343,29949000
2020-03-10,174.669998,178.289993,169.500000,178.190002,178.001144,24517800
2020-03-11,174.009995,175.880005,167.660004,170.240005,170.059570,20373900
2020-03-12,159.539993,166.600006,154.339996,154.470001,154.306274,43266300
2020-03-13,163.529999,170.789993,157.600006,170.279999,170.099518,35028600
2020-03-16,152.320007,159.130005,143.100006,146.009995,145.855240,39120400
2020-03-17,150.740005,153.940002,140.000000,149.419998,149.261627,34255600
2020-03-18,139.750000,148.179993,137.100006,146.960007,146.804245,37553100
2020-03-19,146.619995,159.929993,144.800003,153.130005,152.967697,39862300
2020-03-20,156.020004,159.270004,148.000000,149.729996,149.571304,32568400
2020-03-23,149.660004,152.309998,142.250000,148.100006,147.943039,29830800
2020-03-24,155.210007,161.309998,152.570007,160.979996,160.809372,30440400
2020-03-25,158.919998,162.990005,153.059998,156.210007,156.044449,35184300
2020-03-26,158.250000,164.000000,157.020004,163.339996,163.166870,26556800
2020-03-27,158.199997,160.089996,154.750000,156.789993,156.623810,24879900
2020-03-30,159.179993,166.750000,158.059998,165.949997,165.774109,22515200
2020-03-31,165.479996,170.929993,164.199997,166.800003,166.623215,23676300
2020-04-01,161.619995,164.149994,158.039993,159.600006,159.430847,19507600
2020-04-02,159.100006,161.350006,155.919998,158.190002,158.022339,20886300
2020-04-03,157.149994,157.910004,150.830002,154.179993,154.016586,25983300
2020-04-06,160.149994,166.199997,158.509995,165.550003,165.374542,28453600
2020-04-07,171.789993,173.389999,166.009995,168.830002,168.651062,31411900
2020-04-08,171.250000,175.000000,167.740005,174.279999,174.095276,21664200
2020-04-09,175.899994,177.080002,171.570007,175.190002,175.004318,23534300
2020-04-13,173.669998,175.000000,169.449997,174.789993,174.604736,19355400
2020-04-14,178.979996,181.229996,176.619995,178.169998,177.981155,21011800
2020-04-15,175.190002,178.190002,172.820007,176.970001,176.782425,17423000
2020-04-16,177.949997,178.050003,172.509995,176.250000,176.063202,23593200
2020-04-17,179.199997,180.279999,176.660004,179.240005,179.050034,20974800
2020-04-20,177.410004,180.500000,176.770004,178.240005,178.051086,16110700
2020-04-21,175.250000,175.380005,168.339996,170.800003,170.618973,24850500
2020-04-22,178.449997,184.779999,178.139999,182.279999,182.086807,33242000
2020-04-23,184.080002,187.050003,183.149994,185.130005,184.933792,21426600
2020-04-24,183.229996,190.410004,180.830002,190.070007,189.868561,28792000
2020-04-27,192.660004,193.750000,187.410004,187.500000,187.301270,29197800
2020-04-28,188.660004,189.199997,182.559998,182.910004,182.716141,21731000
2020-04-29,190.929993,196.910004,190.000000,194.190002,193.984177,45954500
2020-04-30,206.919998,209.690002,201.570007,204.710007,204.493042,46230100
2020-05-01,201.600006,207.279999,199.050003,202.270004,202.055618,30415600
2020-05-04,200.199997,205.910004,198.759995,205.259995,205.042435,19250700
2020-05-05,207.020004,210.380005,206.500000,207.070007,206.850540,21071200
2020-05-06,208.119995,211.600006,206.660004,208.470001,208.249039,21857000
2020-05-07,211.160004,211.600006,209.039993,211.259995,211.036087,15152000
2020-05-08,212.240005,213.210007,210.850006,212.350006,212.124939,12506000
2020-05-11,210.889999,215.000000,210.369995,213.179993,212.954041,12911900
2020-05-12,213.289993,215.279999,210.000000,210.100006,209.877319,14704600
2020-05-13,209.429993,210.779999,202.110001,205.100006,204.882629,20684600
2020-05-14,202.559998,206.929993,200.690002,206.809998,206.590805,17178900
2020-05-15,205.270004,211.339996,204.119995,210.880005,210.656494,19383200
2020-05-18,212.149994,214.639999,210.940002,213.190002,212.964050,20151900
2020-05-19,213.270004,220.490005,212.830002,216.880005,216.650131,31843200
2020-05-20,223.500000,231.339996,223.190002,229.970001,229.726257,50162900
2020-05-21,234.720001,237.199997,231.199997,231.389999,231.144745,47782600
2020-05-22,231.509995,235.990005,228.740005,234.910004,234.661026,33925600
2020-05-26,239.770004,240.899994,231.669998,232.199997,231.953888,33178300
2020-05-27,229.070007,230.559998,221.130005,229.139999,228.897141,34697600
2020-05-28,224.300003,231.630005,224.000000,225.460007,225.221039,29377200
2020-05-29,225.199997,227.490005,222.880005,225.089996,224.851425,23241500
2020-06-01,224.589996,232.440002,223.500000,231.910004,231.664200,18223800
2020-06-02,230.940002,233.000000,226.559998,232.720001,232.473343,20919000
2020-06-03,232.110001,232.649994,228.529999,230.160004,229.916061,15380300
2020-06-04,229.559998,231.630005,224.610001,226.289993,226.050156,17041500
2020-06-05,226.710007,231.350006,225.309998,230.770004,230.525406,16750400
2020-06-08,229.029999,231.550003,227.410004,231.399994,231.154739,15466500
2020-06-09,231.520004,239.770004,230.410004,238.669998,238.417038,27462900
2020-06-10,240.960007,241.210007,235.279999,236.729996,236.479095,20720700
2020-06-11,229.940002,232.889999,223.550003,224.429993,224.192123,26708200
2020-06-12,229.899994,231.660004,224.500000,228.580002,228.337738,22091400
2020-06-15,225.089996,233.770004,224.800003,232.500000,232.253571,15340300
2020-06-16,237.139999,238.460007,233.000000,235.649994,235.400238,15236700
2020-06-17,235.000000,237.589996,231.729996,235.529999,235.280365,19578100
2020-06-18,234.990005,236.139999,232.149994,235.940002,235.689926,15782500
2020-06-19,237.789993,240.830002,235.550003,238.789993,238.536896,30081300
2020-06-22,238.559998,240.699997,236.910004,239.220001,238.966461,18917800
2020-06-23,241.279999,245.190002,239.860001,242.240005,241.983261,24017900
2020-06-24,241.199997,243.220001,232.679993,234.020004,233.771973,20834900
2020-06-25,234.619995,237.300003,232.740005,235.679993,235.430191,18704300
2020-06-26,232.639999,233.089996,215.399994,216.080002,215.850983,76343900
2020-06-29,209.750000,220.750000,207.110001,220.639999,220.406143,58514300
2020-06-30,220.589996,227.500000,218.470001,227.070007,226.829346,33927100
2020-07-01,228.500000,239.000000,227.559998,237.550003,237.298233,43399700
2020-07-02,239.000000,240.000000,232.610001,233.419998,233.172592,30633600
2020-07-06,233.759995,240.399994,232.270004,240.279999,240.025330,26206200
2020-07-07,239.410004,247.649994,238.820007,240.860001,240.604721,27887800
2020-07-08,238.110001,246.990005,236.589996,243.580002,243.321838,29791300
2020-07-09,245.000000,246.529999,239.240005,244.500000,244.240860,22174900
2020-07-10,243.690002,245.490005,239.320007,245.070007,244.810257,22982700
2020-07-13,247.009995,250.149994,238.419998,239.000000,238.746689,24674900
2020-07-14,236.759995,240.330002,232.029999,239.729996,239.475906,23378100
2020-07-15,241.550003,244.820007,238.050003,240.279999,240.025330,19133600
2020-07-16,238.000000,241.759995,236.330002,240.929993,240.674637,18880700
2020-07-17,241.000000,244.160004,237.860001,242.029999,241.773468,18152400
2020-07-20,240.059998,246.050003,235.639999,245.419998,245.159882,20872200
2020-07-21,246.220001,246.910004,240.080002,241.750000,241.493774,19364200
2020-07-22,240.259995,241.899994,238.119995,239.869995,239.615753,15427900
2020-07-23,239.630005,242.419998,231.750000,232.600006,232.353470,21771800
2020-07-24,230.190002,233.490005,226.899994,230.710007,230.465485,18325800
2020-07-27,231.460007,234.949997,230.830002,233.500000,233.252518,13163100
2020-07-28,234.630005,234.960007,229.830002,230.119995,229.876099,14170100
2020-07-29,231.139999,233.699997,230.309998,233.289993,233.042725,13588300
2020-07-30,230.220001,234.889999,229.000000,234.500000,234.251450,20615300
2020-07-31,255.820007,255.850006,249.000000,253.669998,253.401138,53005100
2020-08-03,252.649994,255.399994,250.330002,251.960007,251.692963,23124900
2020-08-04,251.559998,252.800003,247.429993,249.830002,249.565216,17183500
2020-08-05,250.190002,252.270004,247.770004,249.119995,248.855957,13050100
2020-08-06,249.039993,266.600006,248.669998,265.279999,264.998840,45241600
2020-08-07,264.079987,278.890015,263.429993,268.440002,268.155487,72766400
2020-08-10,268.040009,273.859985,259.690002,263.000000,262.721252,30248800
2020-08-11,260.190002,265.920013,255.130005,256.130005,255.858536,28238300
2020-08-12,258.970001,263.899994,258.109985,259.890015,259.614563,21415700
2020-08-13,261.549988,265.160004,259.570007,261.299988,261.023041,17374000
2020-08-14,262.309998,262.649994,258.679993,261.239990,260.963104,14792700
2020-08-17,262.500000,264.100006,259.399994,261.160004,260.883209,13351100
2020-08-18,260.950012,265.149994,259.260010,262.339996,262.061951,18690400
2020-08-19,261.390015,267.910004,261.350006,262.589996,262.311676,23291500
2020-08-20,261.500000,269.630005,261.459991,269.010010,268.724884,20299700
2020-08-21,268.690002,270.489990,266.420013,267.010010,266.727020,15538600
2020-08-24,271.070007,277.250000,268.769989,271.390015,271.102356,23685600
2020-08-25,272.410004,283.089996,270.260010,280.820007,280.522369,42127200
2020-08-26,284.000000,304.670013,284.000000,303.910004,303.587891,69015200
2020-08-27,300.160004,301.230011,292.019989,293.220001,292.909210,30301300
2020-08-28,295.000000,297.230011,290.980011,293.660004,293.348755,17157400
2020-08-31,293.950012,296.880005,291.549988,293.200012,292.889252,17345100
2020-09-01,294.709991,301.489990,292.709991,295.440002,295.126862,17295900
2020-09-02,298.880005,303.600006,293.049988,302.500000,302.179382,24341400
2020-09-03,295.989990,297.600006,283.630005,291.119995,290.811432,32294100
2020-09-04,287.250000,289.000000,271.140015,282.730011,282.430359,30333700
2020-09-08,271.279999,279.299988,269.420013,271.160004,270.872589,24864000
2020-09-09,275.769989,278.480011,271.350006,273.720001,273.429901,22918800
2020-09-10,275.510010,279.160004,267.029999,268.089996,267.805847,24814700
2020-09-11,270.059998,271.390015,262.640015,266.609985,266.327423,18913900
2020-09-14,270.950012,276.640015,265.700012,266.149994,265.867889,24093800
2020-09-15,270.670013,274.519989,269.299988,272.420013,272.131287,18478500
2020-09-16,267.290009,272.440002,261.790009,263.519989,263.240692,29183400
2020-09-17,258.279999,261.500000,250.190002,254.820007,254.549927,31281400
2020-09-18,258.399994,259.200012,250.050003,252.529999,252.262344,28130800
2020-09-21,247.539993,249.949997,244.130005,248.149994,247.886978,24709400
2020-09-22,253.309998,255.320007,248.220001,254.750000,254.479996,30293100
2020-09-23,255.259995,257.989990,248.149994,249.020004,248.756073,19641300
2020-09-24,246.500000,252.240005,245.619995,249.529999,249.265518,20006800
2020-09-25,249.399994,255.750000,246.610001,254.820007,254.549927,18351300
2020-09-28,259.399994,259.600006,254.820007,256.820007,256.547821,18826300
2020-09-29,257.809998,263.329987,256.899994,261.790009,261.512543,20200200
2020-09-30,261.980011,266.079987,260.100006,261.899994,261.622406,20142500
2020-10-01,265.350006,268.329987,264.799988,266.630005,266.347412,20009800
2020-10-02,261.209991,265.149994,259.179993,259.940002,259.664490,16367600
2020-10-05,262.200012,264.869995,260.839996,264.649994,264.369507,12822300
2020-10-06,261.779999,265.690002,258.239990,258.660004,258.385864,18696900
2020-10-07,259.209991,260.179993,254.820007,258.119995,257.846405,23133400
2020-10-08,259.750000,264.619995,259.149994,263.760010,263.480438,16312800
2020-10-09,264.519989,264.750000,262.170013,264.450012,264.169739,14107800
2020-10-12,270.200012,280.179993,267.869995,275.750000,275.457733,31019300
2020-10-13,277.579987,279.100006,273.390015,276.140015,275.847351,18063300
2020-10-14,277.619995,278.750000,271.500000,271.820007,271.531921,15577800
2020-10-15,267.600006,269.040009,263.670013,266.720001,266.437317,15416100
2020-10-16,267.380005,271.369995,265.299988,265.929993,265.648132,16622700
2020-10-19,265.529999,268.549988,259.880005,261.399994,261.122925,13587000
2020-10-20,263.059998,269.700012,262.880005,267.559998,267.276428,18763200
2020-10-21,279.559998,283.049988,276.369995,278.730011,278.434601,28998600
2020-10-22,279.869995,282.450012,275.040009,278.119995,277.825226,16720000
2020-10-23,278.799988,285.239990,276.820007,284.790009,284.488159,17535200
2020-10-26,283.160004,285.230011,274.260010,277.109985,276.816284,21322900
2020-10-27,278.760010,284.510010,276.309998,283.290009,282.989746,16287200
2020-10-28,278.790009,278.790009,267.260010,267.670013,267.386322,23121800
2020-10-29,276.549988,283.600006,273.779999,280.829987,280.532349,32368100
2020-10-30,274.500000,276.700012,259.100006,263.109985,262.831116,47247800
2020-11-02,264.600006,270.470001,257.339996,261.359985,261.082977,27165700
2020-11-03,263.160004,270.049988,260.880005,265.299988,265.018799,17961900
2020-11-04,281.000000,288.940002,278.619995,287.380005,287.075409,35364400
2020-11-05,291.899994,297.380005,288.950012,294.679993,294.367676,23823600
2020-11-06,293.950012,294.600006,288.059998,293.410004,293.099030,13891000
2020-11-09,289.869995,292.579987,278.529999,278.769989,278.474518,25117700
2020-11-10,273.100006,274.000000,264.000000,272.429993,272.141235,29067700
2020-11-11,273.470001,278.399994,272.480011,276.480011,276.186981,14957000
2020-11-12,277.179993,279.750000,274.429993,275.079987,274.788422,12899500
2020-11-13,277.720001,277.760010,273.100006,276.950012,276.656464,10391200
2020-11-16,275.049988,279.410004,274.630005,278.959991,278.664337,12970400
2020-11-17,277.679993,277.679993,273.290009,275.000000,274.708527,15040300
2020-11-18,274.519989,277.390015,271.839996,271.970001,271.681732,12152900
2020-11-19,271.019989,273.470001,269.190002,272.940002,272.650726,12963700
2020-11-20,272.559998,273.000000,269.410004,269.700012,269.414154,18114700
2020-11-23,270.890015,270.950012,264.529999,268.429993,268.145477,20990800
2020-11-24,268.489990,277.820007,267.869995,276.920013,276.626495,16930400
2020-11-25,278.140015,280.179993,272.649994,275.589996,275.297913,12467000
2020-11-27,277.390015,279.130005,274.820007,277.809998,277.515564,7808400
2020-11-30,276.029999,277.700012,271.010010,276.970001,276.676453,16693300
2020-12-01,279.160004,289.299988,278.959991,286.549988,286.246277,20738900
2020-12-02,285.359985,291.779999,280.829987,287.519989,287.215240,17361600
2020-12-03,286.250000,286.649994,281.070007,281.850006,281.551270,12921700
2020-12-04,280.299988,283.459991,279.299988,279.700012,279.403564,10880300
2020-12-07,279.190002,288.489990,278.200012,285.579987,285.277313,13007700
2020-12-08,286.010010,286.429993,281.549988,283.399994,283.099609,10747700
2020-12-09,283.660004,287.630005,271.750000,277.920013,277.625458,25189700
2020-12-10,275.540009,278.730011,271.859985,277.119995,276.826263,20065100
2020-12-11,274.529999,276.480011,270.250000,273.549988,273.260040,14391400
2020-12-14,273.369995,277.220001,271.559998,274.190002,273.899384,16376900
2020-12-15,274.829987,276.079987,267.470001,275.549988,275.257935,23979500
2020-12-16,274.760010,277.859985,272.510010,275.670013,275.377838,15885000
2020-12-17,277.070007,280.440002,273.609985,274.480011,274.189087,16377800
2020-12-18,275.769989,278.000000,271.140015,276.399994,276.107025,26693200
2020-12-21,272.980011,274.670013,267.790009,272.790009,272.500885,16553700
2020-12-22,271.500000,271.500000,264.630005,267.089996,266.806915,17312900
2020-12-23,266.890015,272.170013,266.230011,268.109985,267.825806,14329000
2020-12-24,268.880005,270.399994,266.200012,267.399994,267.116577,6702000
2020-12-28,268.739990,277.299988,265.660004,277.000000,276.706421,23299700
2020-12-29,276.950012,280.510010,276.279999,276.779999,276.486633,16383000
2020-12-30,277.950012,278.079987,271.709991,271.869995,271.581848,11803800
2020-12-31,272.000000,277.089996,269.809998,273.160004,272.870483,12900400
2021-01-04,274.779999,275.000000,265.200012,268.940002,268.654968,15106100
2021-01-05,268.290009,272.399994,268.209991,270.970001,270.682800,9871600
2021-01-06,262.000000,267.750000,260.010010,263.309998,263.030914,24354100
2021-01-07,265.899994,271.609985,264.779999,268.739990,268.455170,15789800
2021-01-08,268.309998,268.950012,263.179993,267.570007,267.286407,18528300
2021-01-11,260.480011,263.470001,255.899994,256.839996,256.567780,30412300
2021-01-12,256.630005,259.720001,250.300003,251.089996,250.823868,26383500
2021-01-13,251.550003,253.949997,249.199997,251.639999,251.373291,19528900
2021-01-14,253.399994,255.029999,244.610001,245.639999,245.379654,29739400
2021-01-15,247.899994,253.860001,247.160004,251.360001,251.093582,24942900
2021-01-19,256.899994,262.200012,252.720001,261.100006,260.823273,28028500
2021-01-20,268.929993,270.320007,263.600006,267.480011,267.196503,25199900
2021-01-21,269.260010,273.600006,267.489990,272.869995,272.580780,20838700
2021-01-22,272.010010,278.470001,272.000000,274.500000,274.209045,21954000
2021-01-25,278.140015,280.100006,271.510010,278.010010,277.715363,19087000
2021-01-26,278.140015,285.390015,277.809998,282.049988,281.751038,19373600
2021-01-27,282.529999,283.450012,268.119995,272.140015,271.851563,35346200
2021-01-28,277.179993,286.790009,264.700012,265.000000,264.719116,37758800
2021-01-29,265.299988,266.559998,254.850006,258.329987,258.056183,30389500
2021-02-01,259.519989,264.170013,254.910004,262.010010,261.732300,22914300
2021-02-02,264.000000,268.850006,263.269989,267.079987,266.796906,17320800
2021-02-03,265.619995,269.200012,263.839996,266.649994,266.367371,14223400
2021-02-04,267.010010,268.160004,264.000000,266.489990,266.207550,16060000
2021-02-05,266.799988,269.170013,265.670013,268.100006,267.815857,12454400
2021-02-08,268.750000,269.859985,265.000000,266.579987,266.297455,13755200
2021-02-09,266.440002,273.390015,265.750000,269.450012,269.164429,14613400
2021-02-10,272.450012,273.799988,267.720001,271.869995,271.581848,14687200
2021-02-11,271.890015,273.579987,268.489990,270.390015,270.103424,12828600
2021-02-12,270.519989,271.179993,268.339996,270.500000,270.213287,9097600
2021-02-16,270.799988,276.600006,270.049988,273.970001,273.679626,15417200
2021-02-17,271.239990,273.970001,269.579987,273.570007,273.280060,12763200
2021-02-18,269.570007,271.950012,266.029999,269.390015,269.104492,15249100
2021-02-19,269.859985,270.269989,260.149994,261.559998,261.282776,25622600
2021-02-22,257.950012,263.070007,257.529999,260.329987,260.054077,17434900
2021-02-23,259.500000,267.459991,254.960007,265.859985,265.578217,21924600
2021-02-24,262.329987,266.380005,258.390015,264.309998,264.029846,15736100
2021-02-25,262.299988,266.940002,254.039993,254.690002,254.420059,19053100
2021-02-26,256.470001,265.549988,256.470001,257.619995,257.346954,26619500
2021-03-01,260.820007,266.649994,257.899994,264.910004,264.629242,22157300
2021-03-02,265.779999,266.709991,258.649994,259.000000,258.725494,15191700
2021-03-03,260.290009,260.989990,255.100006,255.410004,255.139297,15513500
2021-03-04,256.470001,266.489990,253.500000,257.640015,257.366943,31626500
2021-03-05,260.670013,265.450012,255.610001,264.279999,263.999878,26820100
2021-03-08,265.549988,265.579987,255.050003,255.309998,255.039398,18391800
2021-03-09,261.179993,268.529999,259.809998,265.739990,265.458344,22039700
2021-03-10,268.640015,268.970001,262.869995,264.899994,264.619232,14210300
2021-03-11,268.109985,277.899994,267.820007,273.880005,273.589722,21834000
2021-03-12,269.140015,269.739990,264.019989,268.399994,268.115509,20600200
2021-03-15,269.079987,275.959991,268.500000,273.750000,273.459869,16844800
2021-03-16,276.079987,282.140015,274.799988,279.279999,278.983978,22437700
2021-03-17,275.709991,286.230011,275.410004,284.010010,283.708984,21315000
2021-03-18,279.869995,285.190002,278.279999,278.619995,278.324677,18728300
2021-03-19,281.220001,292.799988,281.200012,290.109985,289.802490,38930500
2021-03-22,290.450012,299.709991,286.750000,293.540009,293.228882,28273100
2021-03-23,293.149994,298.000000,289.809998,290.630005,290.321960,23000900
2021-03-24,291.000000,291.720001,281.160004,282.140015,281.840973,18675000
2021-03-25,280.980011,288.059998,277.750000,278.739990,278.444550,24505600
2021-03-26,278.299988,284.500000,277.769989,283.019989,282.720032,17629200
2021-03-29,285.769989,293.179993,284.700012,290.820007,290.511780,21718800
2021-03-30,289.829987,292.470001,286.700012,288.000000,287.694763,17474500
2021-03-31,289.989990,296.500000,288.609985,294.529999,294.217834,19498200
2021-04-01,298.399994,302.399994,296.600006,298.660004,298.343445,17616000
2021-04-05,300.890015,310.769989,300.679993,308.910004,308.582581,28237000
2021-04-06,308.839996,311.350006,305.250000,306.260010,305.935394,17335200
2021-04-07,306.339996,314.250000,305.500000,313.089996,312.758148,22855200
2021-04-08,314.850006,315.880005,310.049988,313.019989,312.688232,20894100
2021-04-09,311.399994,314.739990,310.329987,312.459991,312.128815,15988600
2021-04-12,311.049988,312.149994,307.929993,311.540009,311.209808,10881900
2021-04-13,312.209991,314.429993,309.320007,309.760010,309.431702,14036900
2021-04-14,307.299988,308.029999,301.950012,302.820007,302.499054,17421400
2021-04-15,306.339996,310.140015,304.100006,307.820007,307.493744,14558300
2021-04-16,308.170013,308.950012,304.609985,306.179993,305.855469,13059200
2021-04-19,305.010010,307.700012,300.559998,302.239990,301.919647,14553500
2021-04-20,301.989990,305.100006,297.209991,302.649994,302.329224,16796400
2021-04-21,301.950012,301.980011,297.390015,301.470001,301.150482,14863500
2021-04-22,301.329987,302.920013,296.040009,296.519989,296.205719,16375400
2021-04-23,298.760010,302.589996,297.149994,301.130005,300.810852,17536800
2021-04-26,303.339996,305.799988,301.559998,303.040009,302.718811,16172600
2021-04-27,304.279999,305.339996,301.109985,303.570007,303.248260,15309300
2021-04-28,307.359985,310.920013,305.369995,307.100006,306.774506,33907200
2021-04-29,330.119995,331.809998,321.609985,329.510010,329.160767,56526800
2021-04-30,326.140015,329.820007,324.500000,325.079987,324.735443,26332400
2021-05-03,326.170013,328.549988,321.839996,322.579987,322.238098,18719500
2021-05-04,320.019989,322.190002,313.119995,318.359985,318.022552,24032600
2021-05-05,318.190002,321.059998,314.489990,315.019989,314.686096,15577600
2021-05-06,314.519989,320.239990,313.269989,320.019989,319.680817,19012200
2021-05-07,322.380005,322.940002,318.750000,319.079987,318.741791,15916700
2021-05-10,314.350006,314.579987,304.829987,305.970001,305.645721,24239200
2021-05-11,300.750000,306.839996,299.690002,306.529999,306.205109,18920100
2021-05-12,301.130005,304.959991,298.190002,302.549988,302.229309,24645500
2021-05-13,306.079987,308.859985,302.769989,305.260010,304.936462,18079200
2021-05-14,309.540009,316.850006,309.079987,315.940002,315.605133,19245700
2021-05-17,313.549988,315.679993,311.579987,315.459991,315.125641,15401300
2021-05-18,315.589996,316.500000,309.809998,309.959991,309.631470,14522400
2021-05-19,304.190002,314.660004,303.570007,313.589996,313.257629,19106200
2021-05-20,313.579987,319.250000,313.160004,318.609985,318.272308,17320200
2021-05-21,319.290009,319.929993,315.809998,316.230011,315.894836,13600900
2021-05-24,318.209991,325.950012,318.029999,324.630005,324.285919,16445400
2021-05-25,327.079987,329.179993,324.799988,327.790009,327.442596,16437000
2021-05-26,328.350006,329.829987,325.820007,327.660004,327.312714,9686900
2021-05-27,328.000000,333.779999,326.760010,332.750000,332.397308,20477700
2021-05-28,331.000000,332.869995,328.329987,328.730011,328.381592,12037400
2021-06-01,330.149994,331.420013,326.640015,329.130005,328.781158,11765900
2021-06-02,330.380005,331.869995,327.119995,329.149994,328.801117,11654300
2021-06-03,325.779999,327.380005,323.480011,326.040009,325.694427,12610800
2021-06-04,325.899994,332.459991,325.179993,330.350006,329.999878,13289400
2021-06-07,329.480011,337.690002,328.929993,336.579987,336.223236,20136700
2021-06-08,336.700012,338.299988,332.239990,333.679993,333.326324,14580500
2021-06-09,335.739990,336.799988,330.000000,330.250000,329.899963,13727900
2021-06-10,330.790009,333.940002,328.549988,332.459991,332.107635,13240200
2021-06-11,332.579987,332.829987,328.929993,331.260010,330.908905,13587900
2021-06-14,331.899994,336.820007,329.809998,336.769989,336.413055,12250800
2021-06-15,336.989990,339.920013,335.029999,336.750000,336.393097,15795200
2021-06-16,336.700012,337.549988,328.720001,331.079987,330.729065,17232200
2021-06-17,330.489990,337.980011,330.149994,336.510010,336.153351,17794100
2021-06-18,334.529999,336.149994,329.000000,329.660004,329.310608,23039500
2021-06-21,331.089996,332.920013,327.649994,332.290009,331.937805,11337500
2021-06-22,332.690002,339.920013,332.600006,339.029999,338.670654,15345300
2021-06-23,339.350006,343.420013,338.200012,340.589996,340.229004,14817800
2021-06-24,341.850006,344.899994,341.790009,343.179993,342.816254,12329100
2021-06-25,342.589996,344.119995,339.679993,341.369995,341.008179,14594400
2021-06-28,342.459991,358.140015,341.769989,355.640015,355.263062,29156100
2021-06-29,356.269989,356.739990,349.049988,351.890015,351.517059,21417300
2021-06-30,352.170013,352.920013,347.170013,347.709991,347.341461,15107500
2021-07-01,346.820007,354.670013,346.500000,354.390015,354.014404,17137000
2021-07-02,355.100006,356.440002,352.619995,354.700012,354.324066,11521300
2021-07-06,356.500000,358.790009,349.179993,352.779999,352.406097,13488500
2021-07-07,355.260010,356.489990,350.000000,350.489990,350.118500,14218900
2021-07-08,345.730011,348.329987,342.559998,345.649994,345.283630,14406500
2021-07-09,345.320007,350.709991,345.269989,350.420013,350.048615,13018700
2021-07-12,351.230011,354.190002,349.640015,353.160004,352.785706,10018600
2021-07-13,351.500000,358.489990,348.799988,352.089996,351.716827,11456000
2021-07-14,354.559998,355.200012,346.730011,347.630005,347.261566,13894200
2021-07-15,349.230011,349.230011,340.220001,344.459991,344.094910,14781600
2021-07-16,344.910004,345.989990,340.140015,341.160004,340.798401,11026100
2021-07-19,337.570007,339.790009,334.540009,336.950012,336.592896,14372300
2021-07-20,338.799988,343.450012,334.500000,341.660004,341.297882,11024300
2021-07-21,341.500000,346.519989,341.250000,346.230011,345.863037,9279700
2021-07-22,346.679993,351.540009,345.209991,351.190002,350.817780,12385400
2021-07-23,360.910004,375.329987,357.190002,369.790009,369.398071,33694300
2021-07-26,369.579987,374.440002,368.220001,372.459991,372.065216,14925200
2021-07-27,371.910004,373.149994,364.549988,367.809998,367.420166,15705400
2021-07-28,374.559998,377.549988,366.929993,373.279999,372.884369,29676900
2021-07-29,361.000000,365.519989,356.739990,358.320007,357.940216,33413200
2021-07-30,354.000000,360.730011,352.940002,356.299988,355.922363,15976200
2021-08-02,358.100006,359.399994,350.739990,351.950012,351.576996,13180400
2021-08-03,352.730011,353.769989,347.700012,351.239990,350.867706,12406100
2021-08-04,352.420013,360.480011,351.510010,358.920013,358.539612,14180600
2021-08-05,359.640015,363.899994,356.899994,362.970001,362.585297,10247200
2021-08-06,361.399994,365.149994,361.399994,363.510010,363.124725,8925000
2021-08-09,363.760010,365.779999,360.750000,361.609985,361.226715,7798900
2021-08-10,361.829987,364.100006,359.040009,361.130005,360.747253,7469900
2021-08-11,362.100006,362.359985,357.809998,359.959991,359.578461,8400300
2021-08-12,358.450012,363.000000,357.109985,362.649994,362.265625,7170700
2021-08-13,362.970001,364.660004,361.480011,363.179993,362.795074,7195700
2021-08-16,362.519989,366.950012,357.380005,366.559998,366.171478,11222100
2021-08-17,362.980011,364.670013,355.070007,358.450012,358.070099,12328700
2021-08-18,356.250000,359.859985,355.149994,355.450012,355.073273,10042400
2021-08-19,351.350006,357.570007,351.000000,355.119995,354.743622,12004500
2021-08-20,354.600006,359.989990,353.309998,359.369995,358.989105,8697700
2021-08-23,359.440002,365.690002,359.100006,363.350006,362.964905,10942000
2021-08-24,363.660004,367.959991,361.839996,365.510010,365.122620,9235100
2021-08-25,365.600006,370.859985,365.399994,368.390015,367.999573,9684500
2021-08-26,368.380005,369.440002,364.130005,364.380005,363.993805,7888700
2021-08-27,365.100006,373.739990,364.079987,372.630005,372.235046,11219100
2021-08-30,372.559998,381.489990,370.519989,380.660004,380.256531,13547300
2021-08-31,379.950012,382.760010,378.799988,379.380005,378.977905,12345400
2021-09-01,379.589996,384.329987,378.809998,382.049988,381.645050,11567200
2021-09-02,381.500000,381.750000,374.059998,375.279999,374.882233,14832900
2021-09-03,374.750000,377.160004,373.109985,376.260010,375.861206,7509600
2021-09-07,375.880005,382.959991,373.149994,382.179993,381.774933,10793800
2021-09-08,380.160004,380.869995,374.790009,377.570007,377.169830,11067200
2021-09-09,377.640015,379.829987,376.570007,378.000000,377.599365,9098900
2021-09-10,381.359985,383.790009,378.260010,378.690002,378.288635,11549600
2021-09-13,381.679993,381.750000,374.350006,376.510010,376.110962,13026300
2021-09-14,377.399994,378.589996,375.109985,376.529999,376.130920,8711600
2021-09-15,377.000000,377.559998,367.670013,373.920013,373.523712,17940300
2021-09-16,372.790009,373.559998,369.709991,373.059998,372.664581,11934200
2021-09-17,371.410004,371.410004,361.589996,364.720001,364.333435,26299000
2021-09-20,359.299988,361.029999,349.799988,355.700012,355.322998,19822800
2021-09-21,358.500000,360.040009,355.190002,357.480011,357.101135,11751900
2021-09-22,347.230011,349.839996,340.690002,343.209991,342.846222,43692900
2021-09-23,345.359985,349.670013,343.000000,345.959991,345.593323,21806300
2021-09-24,343.239990,354.350006,342.369995,352.959991,352.585907,18801900
2021-09-27,349.809998,355.149994,347.079987,353.579987,353.205231,15205800
2021-09-28,347.970001,349.600006,338.920013,340.649994,340.288940,21710300
2021-09-29,343.149994,345.230011,338.880005,339.609985,339.250031,14452200
2021-09-30,340.450012,342.799988,338.149994,339.390015,339.030304,16547100
2021-10-01,341.609985,345.019989,338.640015,343.010010,342.646454,14905300
2021-10-04,335.529999,335.940002,322.700012,326.230011,325.884247,42885000
2021-10-05,328.579987,335.179993,326.160004,332.959991,332.607086,35377900
2021-10-06,329.739990,334.380005,325.799988,333.640015,333.286407,26443000
2021-10-07,337.000000,338.839996,328.980011,329.220001,328.871063,28307500
2021-10-08,331.510010,333.399994,328.709991,330.049988,329.700165,15946100
2021-10-11,327.630005,330.459991,325.309998,325.450012,325.105072,14708200
2021-10-12,323.029999,324.380005,317.369995,323.769989,323.426819,31658700
2021-10-13,326.970001,327.000000,322.660004,324.540009,324.196045,14761500
2021-10-14,328.359985,330.519989,327.100006,328.529999,328.181793,14302200
2021-10-15,328.679993,329.070007,322.510010,324.760010,324.415802,21596400
2021-10-18,328.950012,335.890015,327.500000,335.339996,334.984558,21585000
2021-10-19,339.649994,342.459991,337.279999,339.989990,339.629639,18786300
2021-10-20,343.450012,343.980011,339.450012,340.779999,340.418823,13639500
2021-10-21,340.279999,342.309998,337.799988,341.880005,341.517639,16354400
2021-10-22,326.350006,329.630005,321.109985,324.609985,324.265930,35224500
2021-10-25,320.299988,329.559998,319.720001,328.690002,328.341614,38409000
2021-10-26,328.260010,330.209991,309.600006,315.809998,315.475281,65654000
2021-10-27,314.190002,319.250000,312.059998,312.220001,311.889069,29971800
2021-10-28,312.989990,325.519989,308.109985,316.920013,316.584106,50806800
2021-10-29,320.190002,326.000000,319.600006,323.570007,323.227051,37059400
2021-11-01,326.040009,333.450012,326.000000,329.980011,329.630280,31518900
2021-11-02,331.380005,334.790009,323.799988,328.079987,327.732269,28353000
2021-11-03,327.489990,332.149994,323.200012,331.619995,331.268524,20786500
2021-11-04,334.010010,337.269989,332.649994,335.850006,335.494049,22495300
2021-11-05,340.309998,346.790009,339.640015,341.130005,340.768433,26872800
2021-11-08,344.420013,344.790009,338.339996,338.619995,338.261108,18342500
2021-11-09,340.000000,341.309998,334.470001,335.369995,335.014526,17556700
2021-11-10,332.489990,333.190002,325.510010,327.640015,327.292755,21872600
2021-11-11,329.820007,332.459991,327.000000,327.739990,327.392609,12376600
2021-11-12,330.179993,341.859985,329.779999,340.890015,340.528717,25414300
2021-11-15,344.339996,353.649994,343.200012,347.559998,347.191620,25076600
2021-11-16,343.829987,346.649994,340.869995,342.959991,342.596497,18181100
2021-11-17,344.239990,347.299988,340.100006,340.769989,340.408813,13602800
2021-11-18,339.720001,342.459991,335.299988,338.690002,338.331024,17487200
2021-11-19,342.200012,352.100006,339.899994,345.299988,344.934021,26488500
2021-11-22,349.049988,353.829987,340.510010,341.010010,340.648590,27116800
2021-11-23,338.929993,341.399994,333.500000,337.250000,336.892548,17225000
2021-11-24,336.000000,341.779999,332.809998,341.059998,340.698517,13566200
2021-11-26,335.799988,337.750000,331.899994,333.119995,332.766937,14750700
2021-11-29,336.890015,340.670013,335.309998,338.029999,337.671722,16650900
2021-11-30,335.000000,335.809998,323.429993,324.459991,324.116089,25390000
2021-12-01,330.290009,330.500000,310.290009,310.600006,310.270813,30329600
2021-12-02,311.399994,314.600006,307.200012,310.390015,310.061035,24396200
2021-12-03,313.730011,313.750000,299.500000,306.839996,306.514771,27471000
2021-12-06,308.130005,320.100006,306.339996,317.869995,317.533081,21758300
2021-12-07,321.570007,326.540009,321.000000,322.809998,322.467865,18794000
2021-12-08,325.000000,332.750000,323.070007,330.559998,330.209625,19937700
2021-12-09,329.540009,336.130005,328.000000,329.820007,329.470428,16879200
2021-12-10,332.559998,335.029999,326.369995,329.750000,329.400513,14528000
2021-12-13,330.950012,341.089996,329.589996,334.489990,334.135468,22948700
2021-12-14,328.049988,335.700012,327.649994,333.739990,333.386261,20461000
2021-12-15,332.489990,342.109985,323.980011,341.660004,341.297882,24681300
2021-12-16,338.980011,344.459991,333.739990,334.899994,334.545044,22635000
2021-12-17,332.799988,337.109985,330.750000,333.790009,333.436218,40012600
2021-12-20,329.779999,329.899994,322.529999,325.450012,325.105072,17901800
2021-12-21,326.410004,336.000000,323.750000,334.200012,333.845795,16116800
2021-12-22,333.799988,334.510010,328.260010,330.450012,330.099762,16764600
2021-12-23,330.100006,336.670013,328.359985,335.239990,334.884674,13987700
2021-12-27,338.850006,347.869995,338.010010,346.179993,345.813080,17795000
2021-12-28,346.630005,352.709991,345.200012,346.220001,345.853058,16637600
2021-12-29,346.910004,349.690002,341.640015,342.940002,342.576538,10747000
2021-12-30,344.000000,347.230011,343.220001,344.359985,343.994995,10593300
2021-12-31,343.019989,343.440002,336.269989,336.350006,335.993500,12870500
2022-01-03,338.299988,341.079987,337.190002,338.540009,338.181183,14537900
2022-01-04,339.950012,343.089996,331.869995,336.529999,336.173309,15998000
2022-01-05,333.019989,335.760010,323.839996,324.170013,323.826416,20564500
2022-01-06,322.820007,339.170013,322.720001,332.459991,332.107635,27962800
2022-01-07,332.739990,337.000000,328.880005,331.790009,331.438354,14722000
2022-01-10,325.309998,328.339996,315.429993,328.070007,327.722290,24942400
2022-01-11,326.779999,334.630005,325.279999,334.369995,334.015594,16226800
2022-01-12,335.179993,336.369995,330.029999,333.260010,332.906799,14104900
2022-01-13,334.980011,335.630005,325.760010,326.480011,326.133972,14797100
2022-01-14,321.790009,332.730011,321.209991,331.899994,331.548218,16868500
2022-01-18,323.290009,324.209991,317.640015,318.149994,317.812805,22645600
2022-01-19,319.579987,327.100006,319.329987,319.589996,319.251251,20814700
2022-01-20,323.899994,327.820007,315.980011,316.559998,316.224487,16925000
2022-01-21,314.809998,318.309998,303.040009,303.170013,302.848694,28710700
2022-01-24,297.839996,309.529999,289.010010,308.709991,308.382782,38878100
2022-01-25,299.950012,306.230011,297.579987,300.149994,299.831879,25108500
2022-01-26,307.010010,307.510010,290.850006,294.630005,294.317719,28348800
2022-01-27,297.750000,301.709991,294.260010,294.640015,294.327728,21629900
2022-01-28,295.619995,301.899994,293.029999,301.709991,301.390198,21871600
2022-01-31,300.679993,313.790009,299.320007,313.260010,312.927979,21579500
2022-02-01,314.559998,319.660004,312.119995,319.000000,318.661896,18023800
2022-02-02,327.820007,328.000000,316.869995,323.000000,322.657654,58458300
2022-02-03,244.649994,248.000000,235.750000,237.759995,237.507996,188119900
2022-02-04,234.970001,242.610001,230.110001,237.089996,236.838715,89342200
2022-02-07,237.699997,238.300003,224.009995,224.910004,224.671631,88613800
2022-02-08,220.850006,225.770004,216.149994,220.179993,219.946625,94729700
2022-02-09,224.199997,233.369995,222.210007,232.000000,231.754105,86563300
2022-02-10,228.270004,235.000000,226.699997,228.070007,227.828278,49310400
2022-02-11,228.460007,230.419998,218.770004,219.550003,219.317307,46156900
2022-02-14,219.309998,221.000000,214.779999,217.699997,217.469254,38184000
2022-02-15,220.470001,221.149994,215.059998,221.000000,220.765762,42685500
2022-02-16,212.410004,217.460007,212.360001,216.539993,216.310486,45817500
2022-02-17,214.020004,217.500000,207.160004,207.710007,207.489853,38747500
2022-02-18,209.389999,210.750000,205.179993,206.160004,205.941498,37128400
2022-02-22,202.339996,207.479996,200.059998,202.080002,201.865814,39852400
2022-02-23,204.160004,206.940002,198.050003,198.449997,198.239655,44481400
2022-02-24,191.059998,208.350006,190.220001,207.600006,207.379974,49957200
2022-02-25,204.940002,211.320007,203.179993,210.479996,210.256912,37627600
2022-02-28,207.679993,213.149994,206.830002,211.029999,210.806335,34239800
2022-03-01,209.869995,211.750000,202.220001,203.490005,203.274323,27094900
2022-03-02,204.779999,209.149994,202.020004,208.110001,207.889420,29452100
2022-03-03,209.020004,209.080002,201.419998,202.970001,202.754883,27263500
2022-03-04,202.369995,205.889999,198.789993,200.059998,199.847961,32130900
2022-03-07,200.789993,200.889999,187.279999,187.470001,187.271301,38560600
2022-03-08,187.850006,196.699997,186.110001,190.289993,190.088303,37508100
2022-03-09,195.740005,199.100006,193.919998,198.500000,198.289612,31894700
2022-03-10,194.839996,196.279999,191.070007,195.210007,195.003113,24853000
2022-03-11,192.639999,193.559998,186.669998,187.610001,187.411148,34694500
2022-03-14,187.029999,192.289993,185.820007,186.630005,186.432205,31010500
2022-03-15,190.800003,192.279999,185.910004,192.029999,191.826462,31721700
2022-03-16,194.699997,203.729996,194.520004,203.630005,203.414185,40640300
2022-03-17,201.699997,208.039993,201.110001,207.839996,207.619705,29499700
2022-03-18,206.699997,216.800003,206.000000,216.490005,216.260544,52128000
2022-03-21,214.500000,214.710007,207.630005,211.490005,211.265854,30142300
2022-03-22,211.369995,219.460007,210.179993,216.649994,216.420364,31998800
2022-03-23,213.330002,216.800003,212.160004,213.460007,213.233765,23717300
2022-03-24,215.000000,220.669998,214.789993,219.570007,219.337280,31502300
2022-03-25,220.509995,225.500000,218.889999,221.820007,221.584900,40039000
2022-03-28,222.130005,224.039993,219.539993,223.589996,223.353012,26224100
2022-03-29,226.070007,230.889999,225.289993,229.860001,229.616379,31417900
2022-03-30,228.910004,231.149994,226.710007,227.850006,227.608505,25588000
2022-03-31,228.449997,228.490005,222.259995,222.360001,222.124329,24192300
2022-04-01,224.550003,227.279999,222.699997,224.850006,224.611694,19544800
2022-04-04,225.979996,234.350006,225.860001,233.889999,233.642105,28054800
2022-04-05,234.080002,236.860001,231.020004,231.839996,231.594269,29727200
2022-04-06,226.910004,228.990005,221.410004,223.300003,223.063324,28995100
2022-04-07,223.929993,225.520004,218.559998,222.949997,222.713699,21037200
2022-04-08,222.380005,225.130005,220.029999,222.330002,222.094360,18375700
2022-04-11,218.419998,220.610001,215.220001,216.460007,216.230576,20516600
2022-04-12,220.240005,222.029999,213.130005,214.139999,213.913040,20128800
2022-04-13,211.820007,216.610001,211.330002,214.990005,214.762146,19231800
2022-04-14,214.889999,214.990005,210.000000,210.179993,209.957230,18379500
2022-04-18,210.000000,213.380005,208.300003,210.770004,210.546616,16580800
2022-04-19,210.520004,218.429993,209.000000,217.309998,217.079666,20089900
2022-04-20,213.610001,214.160004,198.919998,200.419998,200.207581,43036500
2022-04-21,201.600006,202.970001,185.580002,188.070007,187.870667,49954100
2022-04-22,190.369995,192.720001,183.270004,184.110001,183.914871,36426800
2022-04-25,182.729996,187.179993,181.660004,186.990005,186.791809,29281100
2022-04-26,186.630005,187.190002,179.500000,180.949997,180.758209,31747400
2022-04-27,174.429993,181.210007,169.000000,174.949997,174.764572,71062900
2022-04-28,202.919998,208.529999,192.899994,205.729996,205.511948,100890600
2022-04-29,204.460007,212.479996,199.899994,200.470001,200.257523,49193400
2022-05-02,201.169998,211.880005,200.990005,211.130005,210.906235,49915300
2022-05-03,210.449997,214.899994,208.089996,212.029999,211.805267,41556300
2022-05-04,210.649994,224.300003,206.960007,223.410004,223.173218,41375900
2022-05-05,218.740005,220.169998,206.160004,208.279999,208.059250,41129200
2022-05-06,207.339996,209.380005,201.020004,203.770004,203.554031,34747200
2022-05-09,199.839996,202.570007,195.580002,196.210007,196.002045,36303200
2022-05-10,199.509995,202.960007,194.190002,197.649994,197.440506,34452500
2022-05-11,196.330002,200.669998,188.270004,188.740005,188.539963,31153400
2022-05-12,187.059998,198.050003,184.779999,191.240005,191.037308,38262200
2022-05-13,192.580002,199.889999,191.279999,198.619995,198.409485,24549800
2022-05-16,197.050003,205.369995,195.929993,200.039993,199.827972,27112600
2022-05-17,202.119995,205.460007,198.360001,202.619995,202.405243,24872700
2022-05-18,200.000000,201.000000,191.630005,192.240005,192.036255,23960000
2022-05-19,191.199997,195.289993,189.600006,191.289993,191.087250,24446900
2022-05-20,194.970001,197.910004,187.869995,193.539993,193.334869,31465600
2022-05-23,195.190002,196.990005,191.240005,196.229996,196.022018,25059200
2022-05-24,180.550003,183.679993,176.110001,181.279999,181.087860,50406300
2022-05-25,180.399994,185.449997,179.320007,183.830002,183.635162,28030200
2022-05-26,182.880005,192.830002,182.259995,191.630005,191.426895,23056500
2022-05-27,191.360001,195.330002,189.800003,195.130005,194.923187,22562700
2022-05-31,194.889999,197.600006,192.009995,193.639999,193.434769,26131100
2022-06-01,196.509995,199.529999,185.000000,188.639999,188.440063,36623500
2022-06-02,188.449997,200.940002,187.729996,198.860001,198.649231,31951600
2022-06-03,195.979996,196.610001,189.779999,190.779999,190.577789,19465000
2022-06-06,193.990005,196.919998,188.399994,194.250000,194.044113,30574200
2022-06-07,191.929993,196.529999,191.490005,195.649994,195.442627,18828700
2022-06-08,194.669998,202.029999,194.410004,196.639999,196.431580,22267200
2022-06-09,194.279999,199.449997,183.679993,184.000000,183.804977,23501600
2022-06-10,183.039993,183.100006,175.020004,175.570007,175.383926,27450800
2022-06-13,170.589996,172.580002,164.029999,164.259995,164.085892,31749300
2022-06-14,166.029999,166.750000,161.360001,163.729996,163.556458,27244300
2022-06-15,167.199997,172.160004,163.979996,169.350006,169.170517,30008300
2022-06-16,163.720001,165.080002,159.610001,160.869995,160.699493,26944100
2022-06-17,161.679993,165.899994,159.899994,163.740005,163.566452,31374200
2022-06-21,165.929993,167.759995,155.970001,157.050003,156.883545,50724900
2022-06-22,158.380005,160.789993,155.440002,155.850006,155.684830,47267800
2022-06-23,156.270004,159.750000,154.250000,158.750000,158.581741,40499200
2022-06-24,161.729996,170.250000,161.300003,170.160004,169.979660,68736000
2022-06-27,171.320007,171.750000,168.009995,169.490005,169.310364,29174600
2022-06-28,169.899994,171.300003,160.610001,160.679993,160.509689,27744500
2022-06-29,163.570007,166.330002,160.320007,163.940002,163.766251,28595200
2022-06-30,162.149994,165.229996,158.490005,161.250000,161.079086,35250600
2022-07-01,160.309998,160.619995,155.000000,160.029999,159.860382,31423900
2022-07-05,158.139999,168.250000,157.020004,168.190002,168.011734,28618600
2022-07-06,168.199997,171.589996,165.460007,169.770004,169.590073,23085900
2022-07-07,169.449997,172.720001,167.779999,172.190002,172.007507,24083400
2022-07-08,169.979996,172.399994,168.149994,170.880005,170.698898,19249200
2022-07-11,167.070007,167.490005,161.910004,162.880005,162.707367,21885600
2022-07-12,164.800003,165.910004,162.100006,163.270004,163.096954,16639700
2022-07-13,160.160004,164.979996,159.610001,163.490005,163.316727,16555100
2022-07-14,161.220001,162.589996,157.279999,158.050003,157.882492,23765200
2022-07-15,160.539993,164.979996,159.820007,164.699997,164.525436,23342800
2022-07-18,166.750000,171.690002,165.639999,167.229996,167.052750,23574300
2022-07-19,170.369995,176.490005,169.509995,175.779999,175.593689,25933700
2022-07-20,177.490005,183.600006,176.699997,183.089996,182.895935,24784300
2022-07-21,180.630005,183.850006,178.869995,183.169998,182.975861,27195800
2022-07-22,173.070007,175.600006,168.410004,169.270004,169.090591,42583900
2022-07-25,169.000000,170.570007,164.809998,166.649994,166.473358,26166300
2022-07-26,165.940002,166.000000,157.949997,159.149994,158.981308,28468400
2022-07-27,162.589996,170.869995,162.020004,169.580002,169.400269,43846600
2022-07-28,161.059998,161.509995,154.850006,160.720001,160.549652,73214300
2022-07-29,157.690002,160.139999,155.169998,159.100006,158.931381,42065400
2022-08-01,157.250000,165.190002,155.229996,159.929993,159.760483,40596700
2022-08-02,158.309998,162.240005,158.009995,160.190002,160.020218,27374500
2022-08-03,162.690002,169.539993,161.570007,168.800003,168.621094,31721900
2022-08-04,168.300003,172.149994,166.800003,170.570007,170.389221,23938200
2022-08-05,166.990005,171.610001,165.800003,167.110001,166.932877,25832700
2022-08-08,168.000000,177.509995,167.130005,170.250000,170.069550,27299100
2022-08-09,168.949997,169.529999,166.600006,168.529999,168.351379,18655100
2022-08-10,175.990005,180.479996,173.949997,178.339996,178.150970,30262100
2022-08-11,179.710007,183.100006,176.369995,177.490005,177.301880,24079100
2022-08-12,180.809998,181.460007,178.910004,180.500000,180.308685,21274000
2022-08-15,178.960007,181.440002,178.199997,180.889999,180.698273,15878700
2022-08-16,179.440002,180.990005,177.039993,179.470001,179.279785,21156700
2022-08-17,176.759995,178.139999,174.169998,174.850006,174.664688,20118100
2022-08-18,174.339996,175.759995,171.860001,174.660004,174.474884,18844500
2022-08-19,170.199997,172.320007,167.050003,167.960007,167.781982,26240800
2022-08-22,165.490005,165.490005,162.259995,163.050003,162.877182,19499700
2022-08-23,162.479996,165.050003,160.699997,161.110001,160.939240,18111800
2022-08-24,160.600006,165.460007,159.770004,163.259995,163.086960,20891500
2022-08-25,165.179993,168.880005,164.020004,168.779999,168.601105,15550500
2022-08-26,168.479996,170.919998,161.669998,161.779999,161.608536,24023600
2022-08-29,160.660004,163.050003,159.009995,159.169998,159.001297,20052700
2022-08-30,160.350006,161.660004,155.910004,157.160004,156.993439,19567900
2022-08-31,167.070007,167.839996,162.139999,162.929993,162.757309,40953000
2022-09-01,163.580002,167.360001,160.350006,165.360001,165.184738,30145700
2022-09-02,167.449997,167.929993,159.220001,160.320007,160.150085,22634200
2022-09-06,160.100006,161.690002,157.690002,158.539993,158.371964,19339800
2022-09-07,157.759995,160.960007,156.809998,160.389999,160.220001,16831200
2022-09-08,158.710007,162.229996,157.740005,162.059998,161.888229,22530800
2022-09-09,163.250000,169.539993,163.020004,169.149994,168.970718,22086800
2022-09-12,167.389999,171.389999,167.279999,168.960007,168.780930,23220400
2022-09-13,161.539993,161.630005,152.669998,153.130005,152.967697,44444100
2022-09-14,153.330002,153.539993,149.050003,151.470001,151.309464,43064200
2022-09-15,149.800003,154.199997,148.699997,149.550003,149.391495,34606300
2022-09-16,148.050003,148.580002,144.289993,146.289993,146.134949,40122800
2022-09-19,145.240005,148.580002,145.100006,148.020004,147.863113,22169500
2022-09-20,145.779999,148.839996,145.220001,146.089996,145.935150,23217400
2022-09-21,146.389999,149.600006,142.000000,142.119995,141.969360,38338600
2022-09-22,141.550003,144.580002,140.869995,142.820007,142.668640,34418500
2022-09-23,141.419998,142.619995,138.889999,140.410004,140.261185,31710700
2022-09-26,140.119995,142.240005,136.190002,136.369995,136.225464,30497000
2022-09-27,137.919998,139.419998,134.119995,134.399994,134.257538,30826500
2022-09-28,134.619995,142.029999,134.270004,141.610001,141.459915,32658500
2022-09-29,139.360001,139.839996,135.199997,136.410004,136.265427,38985400
2022-09-30,136.050003,140.990005,135.500000,135.679993,135.536194,33166400
2022-10-03,137.139999,139.619995,136.100006,138.610001,138.463089,27723100
2022-10-04,140.490005,142.389999,139.339996,140.279999,140.131317,34670700
2022-10-05,138.240005,140.210007,134.779999,138.979996,138.832687,27979300
2022-10-06,137.720001,141.449997,136.600006,139.070007,138.922607,36231100
2022-10-07,136.759995,138.289993,132.440002,133.449997,133.308548,33214800
2022-10-10,133.550003,136.110001,131.869995,133.789993,133.648193,24024000
2022-10-11,131.619995,132.660004,126.989998,128.539993,128.403748,38481400
2022-10-12,128.320007,129.669998,126.250000,127.500000,127.364861,34605200
2022-10-13,123.529999,131.139999,122.529999,130.289993,130.151901,34325700
2022-10-14,131.000000,131.789993,126.519997,126.760002,126.625648,23559400
2022-10-17,130.300003,134.789993,130.179993,134.039993,133.897919,29612200
2022-10-18,137.089996,137.839996,131.399994,132.800003,132.659256,25445000
2022-10-19,132.889999,137.000000,132.220001,133.229996,133.088791,30691000
2022-10-20,132.929993,136.770004,131.309998,131.529999,131.390594,26356300
2022-10-21,126.309998,130.119995,125.440002,130.009995,129.872192,46348600
2022-10-24,127.250000,133.479996,124.570000,129.720001,129.582520,63563400
2022-10-25,130.880005,138.350006,130.589996,137.509995,137.364243,38433200
2022-10-26,131.679993,135.550003,128.529999,129.820007,129.682419,82791500
2022-10-27,97.980003,102.500000,96.379997,97.940002,97.836197,232316600
2022-10-28,99.580002,100.849998,97.510002,99.199997,99.094856,95928300
2022-10-31,98.220001,99.320000,92.599998,93.160004,93.061264,121361400
2022-11-01,94.330002,97.489998,93.550003,95.199997,95.099098,110189600
2022-11-02,94.209999,95.199997,90.480003,90.540001,90.444038,71821100
2022-11-03,90.080002,90.459999,88.410004,88.910004,88.815765,60664000
2022-11-04,90.349998,91.389999,88.089996,90.790001,90.693771,55638100
2022-11-07,94.779999,96.879997,93.099998,96.720001,96.617485,81987300
2022-11-08,95.919998,97.800003,94.790001,96.470001,96.367752,52088300
2022-11-09,101.720001,104.900002,100.739998,101.470001,101.362457,107677300
2022-11-10,107.120003,112.750000,104.610001,111.870003,111.751434,80671000
2022-11-11,109.230003,114.900002,108.809998,113.019997,112.900208,59961700
2022-11-14,110.989998,116.269997,110.800003,114.220001,114.098938,53395000
2022-11-15,116.070000,118.739998,114.410004,117.080002,116.955910,50670500
2022-11-16,114.500000,116.080002,112.660004,113.230003,113.109993,33287800
2022-11-17,110.410004,112.330002,109.800003,111.449997,111.331871,35093800
2022-11-18,113.800003,114.320000,110.620003,112.050003,111.931244,33357700
2022-11-21,111.519997,112.370003,109.190002,109.860001,109.743561,24351100
2022-11-22,109.860001,111.620003,108.320000,111.440002,111.321892,29029000
2022-11-23,111.720001,112.669998,110.730003,112.239998,112.121033,21343100
2022-11-25,111.300003,112.730003,111.019997,111.410004,111.291924,12007600
2022-11-28,110.779999,112.040001,108.379997,108.779999,108.664703,23309400
2022-11-29,109.540001,110.940002,108.540001,109.459999,109.343987,23899200
2022-11-30,109.510002,118.160004,109.379997,118.099998,117.974823,43348600
2022-12-01,119.199997,121.199997,118.400002,120.440002,120.312347,36551400
2022-12-02,117.830002,124.040001,117.610001,123.489998,123.359116,39950500
2022-12-05,121.750000,124.669998,121.349998,122.430000,122.300240,35474900
2022-12-06,119.910004,120.550003,113.739998,114.120003,113.999046,43689200
2022-12-07,113.760002,115.879997,112.879997,113.930000,113.809250,29461100
2022-12-08,116.389999,117.339996,114.589996,115.330002,115.207764,30619400
2022-12-09,115.300003,117.540001,113.870003,115.900002,115.777161,26033400
2022-12-12,115.180000,115.720001,113.139999,114.709999,114.588417,24747100
2022-12-13,122.129997,123.300003,118.639999,120.150002,120.022659,44701100
2022-12-14,119.389999,124.139999,119.389999,121.589996,121.461121,36922000
2022-12-15,118.330002,118.629997,114.010002,116.150002,116.026894,34531000
2022-12-16,120.230003,123.309998,118.820000,119.430000,119.303421,67064000
2022-12-19,116.830002,117.800003,114.330002,114.480003,114.358665,29769900
2022-12-20,113.260002,117.330002,112.459999,117.089996,116.965897,28742500
2022-12-21,116.699997,120.339996,115.620003,119.760002,119.633072,20392800
2022-12-22,117.199997,118.620003,114.379997,117.120003,116.995865,23618100
2022-12-23,116.029999,118.180000,115.540001,118.040001,117.914894,17796600
2022-12-27,117.930000,118.599998,116.050003,116.879997,116.756119,21392300
2022-12-28,116.250000,118.150002,115.510002,115.620003,115.497459,19612500
2022-12-29,116.400002,121.029999,115.769997,120.260002,120.132538,22366200
2022-12-30,118.160004,120.419998,117.739998,120.339996,120.212448,19583800
2023-01-03,122.820000,126.370003,122.279999,124.739998,124.607788,35528500
2023-01-04,127.379997,129.050003,125.849998,127.370003,127.235008,32397100
2023-01-05,126.129997,128.520004,124.540001,126.940002,126.805458,25447100
2023-01-06,128.970001,130.330002,126.040001,130.020004,129.882202,27584500
2023-01-09,131.160004,132.949997,129.279999,129.470001,129.332779,26649100
2023-01-10,127.269997,133.440002,127.150002,132.990005,132.849045,28684400
2023-01-11,130.960007,133.850006,130.339996,132.889999,132.749146,25423000
2023-01-12,133.440002,137.679993,131.759995,136.710007,136.565109,30757700
2023-01-13,134.970001,137.389999,134.839996,136.979996,136.834808,22423800
2023-01-17,136.179993,136.750000,134.250000,135.360001,135.216537,21147600
2023-01-18,135.809998,137.250000,132.800003,133.020004,132.879013,20215500
2023-01-19,132.490005,137.449997,132.139999,136.149994,136.005692,28625200
2023-01-20,135.889999,139.940002,134.610001,139.369995,139.222275,28688600
2023-01-23,139.289993,143.759995,138.660004,143.270004,143.118149,27470100
2023-01-24,141.690002,145.000000,141.360001,143.139999,142.988281,21970200
2023-01-25,141.220001,143.169998,140.309998,141.500000,141.350021,26622000
2023-01-26,144.399994,147.509995,143.300003,147.300003,147.143875,25482100
2023-01-27,148.240005,153.190002,147.389999,151.740005,151.579178,35771900
2023-01-30,149.410004,151.119995,146.949997,147.059998,146.904129,28040100
2023-01-31,147.949997,149.880005,147.520004,148.970001,148.812103,29842100
2023-02-01,148.029999,153.580002,147.059998,153.119995,152.957703,55661000
2023-02-02,183.380005,197.160004,180.160004,188.770004,188.569931,150475700
2023-02-03,183.470001,196.770004,182.889999,186.529999,186.332291,76809700
2023-02-06,186.529999,190.699997,185.520004,186.059998,185.862793,42483800
2023-02-07,185.580002,193.779999,184.399994,191.619995,191.416901,47080700
2023-02-08,190.000000,190.830002,182.919998,183.429993,183.235580,36139100
2023-02-09,186.130005,186.649994,177.270004,177.919998,177.731430,37118800
2023-02-10,176.350006,178.889999,173.350006,174.149994,173.965408,33433600
2023-02-13,178.220001,181.000000,175.820007,179.429993,179.239822,31463200
2023-02-14,177.160004,181.509995,175.880005,179.479996,179.289764,24034600
2023-02-15,176.419998,178.190002,175.330002,177.160004,176.972229,25308900
2023-02-16,172.750000,175.850006,171.789993,172.440002,172.257233,25827500
2023-02-17,170.220001,173.179993,169.699997,172.880005,172.696777,24171300
2023-02-21,174.309998,178.169998,171.880005,172.080002,171.897614,34592600
2023-02-22,171.070007,172.759995,169.690002,171.119995,170.938629,22433200
2023-02-23,172.000000,173.690002,169.380005,172.039993,171.857651,20017800
2023-02-24,168.639999,170.720001,167.660004,170.389999,170.209412,19791300
2023-02-27,171.880005,173.119995,169.059998,169.539993,169.360306,19277000
2023-02-28,171.899994,177.550003,171.869995,174.940002,174.754593,46051100
2023-03-01,174.589996,177.850006,173.050003,173.419998,173.236191,30998400
2023-03-02,172.380005,175.009995,171.429993,174.529999,174.345016,17352000
2023-03-03,178.919998,186.619995,177.050003,185.250000,185.053650,45877700
2023-03-06,188.000000,189.660004,184.639999,184.899994,184.704025,33209400
2023-03-07,189.000000,190.360001,184.009995,184.509995,184.314438,36701500
2023-03-08,182.869995,185.259995,181.339996,184.970001,184.773956,19432400
2023-03-09,186.350006,188.929993,180.300003,181.690002,181.497437,26582800
2023-03-10,181.009995,184.770004,178.800003,179.509995,179.319733,25665000
2023-03-13,177.960007,183.779999,174.820007,180.899994,180.708267,24728000
2023-03-14,187.580002,194.320007,186.559998,194.020004,193.814362,41642600
2023-03-15,192.949997,197.779999,190.839996,197.750000,197.540405,42123600
2023-03-16,198.259995,205.759995,196.089996,204.929993,204.712784,50447100
2023-03-17,200.559998,201.899994,195.429993,195.610001,195.402679,50141100
2023-03-20,198.479996,199.360001,193.639999,197.809998,197.600342,25186300
2023-03-21,203.199997,203.550003,197.949997,202.160004,201.945740,31827000
2023-03-22,202.500000,207.369995,199.669998,199.809998,199.598221,28477800
2023-03-23,202.839996,207.880005,202.149994,204.279999,204.063492,27389700
2023-03-24,205.179993,207.580002,203.550003,206.009995,205.791641,27716400
2023-03-27,204.809998,205.860001,201.360001,202.839996,202.625015,18527200
2023-03-28,200.149994,201.029999,197.899994,200.679993,200.467300,19127300
2023-03-29,203.559998,205.720001,202.539993,205.350006,205.132355,18851100
2023-03-30,203.380005,208.089996,202.820007,207.839996,207.619705,22608300
2023-03-31,207.240005,212.169998,206.770004,211.940002,211.715363,25440300
2023-04-03,208.839996,213.490005,208.199997,213.070007,212.844177,17924600
2023-04-04,213.389999,216.240005,212.539993,214.720001,214.492416,21026400
2023-04-05,214.149994,215.190002,209.940002,211.479996,211.255844,19396600
2023-04-06,209.250000,216.940002,208.649994,216.100006,215.870956,26104400
2023-04-10,214.710007,215.660004,210.660004,214.750000,214.522385,16106100
2023-04-11,215.479996,216.020004,213.410004,213.850006,213.623352,16710100
2023-04-12,214.839996,216.839996,212.580002,214.000000,213.773178,18972200
2023-04-13,215.729996,221.149994,215.690002,220.350006,220.116455,23310400
2023-04-14,217.880005,222.110001,217.550003,221.490005,221.255249,21591200
2023-04-17,219.789993,220.979996,217.130005,218.860001,218.628036,15481900
2023-04-18,219.910004,220.440002,216.210007,217.889999,217.659058,12281000
2023-04-19,213.470001,217.330002,212.929993,215.699997,215.471375,15898100
2023-04-20,213.479996,216.750000,212.770004,213.070007,212.844177,16475400
2023-04-21,210.210007,213.410004,209.580002,212.889999,212.664352,17717200
2023-04-24,213.679993,213.919998,210.710007,212.789993,212.564453,15750900
2023-04-25,210.820007,211.259995,207.130005,207.550003,207.330017,19198200
2023-04-26,212.500000,214.110001,208.880005,209.399994,209.178055,41992700
2023-04-27,239.889999,241.690002,236.770004,238.559998,238.307144,71196500
2023-04-28,239.009995,240.429993,235.750000,240.320007,240.065292,39554000
2023-05-01,238.619995,244.000000,236.460007,243.179993,242.922241,29143900
2023-05-02,243.179993,244.919998,238.990005,239.240005,238.986435,24350100
2023-05-03,239.470001,241.750000,232.750000,237.029999,236.778778,34463900
2023-05-04,236.059998,238.199997,232.929993,233.520004,233.272491,17889400
2023-05-05,232.240005,234.679993,229.850006,232.779999,232.533279,26978900
2023-05-08,231.419998,235.619995,230.270004,233.270004,233.022766,16400500
2023-05-09,231.460007,235.880005,231.080002,233.369995,233.122650,16865600
2023-05-10,236.169998,236.750000,230.720001,233.080002,232.832962,19119000
2023-05-11,233.050003,238.210007,232.300003,235.789993,235.540085,20449000
2023-05-12,236.740005,236.960007,231.449997,233.809998,233.562180,16155300
2023-05-15,236.919998,240.259995,235.330002,238.860001,238.606842,20653200
2023-05-16,235.789993,239.639999,235.520004,238.820007,238.566879,18163800
2023-05-17,238.449997,243.839996,238.139999,242.490005,242.232986,21193100
2023-05-18,241.300003,247.089996,241.190002,246.850006,246.588379,22943300
2023-05-19,247.470001,248.690002,243.410004,245.639999,245.379654,21599800
2023-05-22,245.410004,253.570007,245.119995,248.320007,248.056808,27738500
2023-05-23,246.809998,251.610001,246.649994,246.740005,246.478485,17748100
2023-05-24,245.279999,249.589996,244.949997,249.210007,248.945877,17724300
2023-05-25,253.399994,255.619995,249.169998,252.690002,252.422180,22371400
2023-05-26,252.929993,262.309998,252.710007,262.040009,261.762268,25727200
2023-05-30,265.250000,268.649994,261.290009,262.519989,262.241760,23816500
2023-05-31,260.000000,265.000000,258.450012,264.720001,264.439423,25473700
2023-06-01,265.899994,274.000000,265.890015,272.609985,272.321045,25609500
2023-06-02,272.660004,275.350006,271.119995,272.609985,272.321045,19405300
2023-06-05,270.299988,275.570007,269.559998,271.390015,271.102356,20742900
2023-06-06,270.140015,276.570007,269.690002,271.119995,270.832642,19419000
2023-06-07,271.670013,274.250000,262.799988,263.600006,263.320618,26163600
2023-06-08,260.619995,267.649994,258.880005,264.579987,264.299561,20899400
2023-06-09,262.480011,267.950012,261.700012,264.950012,264.669189,16938500
2023-06-12,267.170013,271.750000,265.329987,271.049988,270.762695,15442500
2023-06-13,274.880005,275.720001,269.089996,271.320007,271.032440,16164000
2023-06-14,271.890015,274.989990,268.320007,273.350006,273.060272,19175100
2023-06-15,272.299988,283.989990,271.420013,281.829987,281.531281,25973500
2023-06-16,284.750000,287.850006,280.130005,281.000000,280.702179,43102500
2023-06-20,278.730011,284.799988,276.220001,284.329987,284.028625,20701600
2023-06-21,283.529999,284.000000,278.359985,281.640015,281.341522,20556200
2023-06-22,279.079987,285.260010,277.790009,284.880005,284.578064,17563100
2023-06-23,281.510010,289.670013,278.950012,288.730011,288.423981,50988400
2023-06-26,288.700012,289.790009,277.600006,278.470001,278.174866,24232700
2023-06-27,282.010010,289.350006,280.649994,287.049988,286.745758,26108300
2023-06-28,284.820007,289.549988,284.059998,285.290009,284.987640,16722100
2023-06-29,284.500000,286.570007,280.690002,281.529999,281.231598,15395700
2023-06-30,284.760010,289.049988,284.420013,286.980011,286.675842,19676000
2023-07-03,286.700012,289.399994,284.850006,286.019989,285.716827,8629300
2023-07-05,287.649994,298.119995,286.359985,294.369995,294.057983,33865500
2023-07-06,295.890015,298.119995,291.309998,291.989990,291.680511,47600500
2023-07-07,292.179993,296.200012,288.660004,290.529999,290.222076,25546200
2023-07-10,295.549988,298.130005,287.049988,294.100006,293.788300,37058300
2023-07-11,293.899994,300.179993,291.899994,298.290009,297.973846,27585900
2023-07-12,301.750000,309.450012,300.100006,309.339996,309.012115,36677100
2023-07-13,313.619995,316.239990,310.290009,313.410004,313.077820,30281000
2023-07-14,311.790009,314.880005,307.359985,308.869995,308.542633,22576000
2023-07-17,307.540009,311.709991,304.709991,310.619995,310.290771,25323100
2023-07-18,310.880005,314.200012,307.619995,312.049988,311.719238,20764600
2023-07-19,313.029999,318.679993,310.519989,316.010010,315.675079,21763700
2023-07-20,313.500000,315.540009,302.220001,302.519989,302.199341,23836900
2023-07-21,304.570007,305.459991,291.200012,294.260010,293.948120,42089700
2023-07-24,295.779999,297.519989,288.299988,291.609985,291.300903,24915700
2023-07-25,295.190002,298.299988,291.859985,294.470001,294.157898,19585600
2023-07-26,301.190002,301.769989,291.899994,298.570007,298.253571,47256900
2023-07-27,325.119995,325.350006,309.839996,311.709991,311.379608,64229200
2023-07-28,316.880005,326.200012,314.250000,325.480011,325.135040,39220300
2023-07-31,323.690002,325.660004,317.589996,318.600006,318.262329,25799600
2023-08-01,317.540009,324.140015,314.660004,322.709991,322.367950,22817900
2023-08-02,318.000000,318.390015,310.649994,314.309998,313.976868,20461100
2023-08-03,309.929993,315.950012,309.929993,313.190002,312.858063,15180200
2023-08-04,314.959991,318.410004,310.200012,310.730011,310.400665,17600200
2023-08-07,313.230011,317.070007,310.459991,316.559998,316.224487,16236500
2023-08-08,314.399994,317.890015,310.109985,312.640015,312.308655,15183500
2023-08-09,312.880005,313.630005,302.850006,305.209991,304.886505,19955800
2023-08-10,307.940002,312.339996,303.869995,305.739990,305.415955,14358900
2023-08-11,302.570007,304.720001,300.359985,301.640015,301.320313,13967800
2023-08-14,300.980011,306.209991,298.250000,306.190002,305.865479,15641900
2023-08-15,306.140015,307.230011,300.029999,301.950012,301.629974,11623600
2023-08-16,300.200012,301.079987,294.279999,294.290009,293.978088,18547700
2023-08-17,293.049988,296.049988,284.950012,285.089996,284.787842,23950100
2023-08-18,279.029999,285.690002,274.380005,283.250000,282.949799,34061200
2023-08-21,283.450012,290.500000,281.850006,289.899994,289.592743,20181500
2023-08-22,292.549988,292.899994,286.750000,287.600006,287.295197,12999900
2023-08-23,288.500000,297.399994,287.670013,294.239990,293.928131,18287000
2023-08-24,298.500000,299.459991,286.640015,286.750000,286.446075,18360900
2023-08-25,286.130005,288.390015,276.029999,285.500000,285.197388,23701400
2023-08-28,288.000000,291.450012,285.799988,290.260010,289.952362,14239300
2023-08-29,288.579987,299.149994,288.179993,297.989990,297.674164,20844500
2023-08-30,297.170013,298.290009,293.429993,295.100006,294.787231,17717000
2023-08-31,295.799988,301.100006,295.660004,295.890015,295.576416,17229900
2023-09-01,299.369995,301.739990,294.470001,296.380005,296.065887,12819800
2023-09-05,297.019989,301.390015,295.510010,300.149994,299.831879,14956000
2023-09-06,301.709991,303.299988,295.660004,299.170013,298.852936,15418100
2023-09-07,298.000000,307.049988,292.220001,298.670013,298.353455,33748700
2023-09-08,299.220001,305.250000,296.779999,297.890015,297.574280,17548000
2023-09-11,301.410004,309.040009,301.279999,307.559998,307.234009,19489300
2023-09-12,306.329987,308.660004,300.230011,301.660004,301.340271,13480400
2023-09-13,302.359985,307.179993,301.320007,305.059998,304.736664,13210900
2023-09-14,306.739990,312.869995,305.029999,311.720001,311.389618,19343100
2023-09-15,311.609985,312.000000,298.750000,300.309998,299.991699,28106400
2023-09-18,298.190002,303.600006,297.799988,302.549988,302.229309,14234200
2023-09-19,302.480011,306.170013,299.809998,305.070007,304.746674,15924400
2023-09-20,305.049988,308.059998,299.429993,299.670013,299.352386,19379500
2023-09-21,295.700012,300.260010,293.269989,295.730011,295.416565,21300500
2023-09-22,299.299988,305.380005,298.269989,299.079987,298.763000,25369600
2023-09-25,295.640015,300.950012,293.700012,300.829987,300.511139,18987000
2023-09-26,297.660004,300.299988,296.010010,298.959991,298.643127,19417200
2023-09-27,300.450012,301.299988,286.790009,297.739990,297.424408,36429800
2023-09-28,298.940002,306.329987,296.700012,303.959991,303.637817,22167100
2023-09-29,307.380005,310.640015,299.359985,300.209991,299.891815,25356600
2023-10-02,302.739990,307.179993,301.630005,306.820007,306.494812,16265600
2023-10-03,304.260010,306.769989,299.640015,300.940002,300.621033,17362300
2023-10-04,298.730011,306.899994,298.500000,305.579987,305.256104,16880500
2023-10-05,304.630005,306.209991,299.500000,304.790009,304.466980,19130000
2023-10-06,301.440002,316.309998,300.910004,315.429993,315.095673,21784000
2023-10-09,312.500000,320.329987,311.820007,318.359985,318.022552,22503700
2023-10-10,319.119995,324.660004,318.160004,321.839996,321.498871,19038000
2023-10-11,323.010010,328.839996,322.950012,327.820007,327.472565,22036300
2023-10-12,328.000000,330.540009,322.690002,324.160004,323.816437,20530500
2023-10-13,323.529999,325.049988,312.369995,314.690002,314.356476,21341000
2023-10-16,318.640015,321.820007,315.519989,321.149994,320.809601,16536100
2023-10-17,318.179993,324.399994,317.299988,324.000000,323.656586,16387800
2023-10-18,321.390015,325.940002,315.559998,316.970001,316.634033,16851000
2023-10-19,319.880005,321.890015,311.750000,312.809998,312.478455,18709200
2023-10-20,314.140015,315.299988,306.470001,308.649994,308.322845,22287400
2023-10-23,309.500000,317.359985,307.260010,314.010010,313.677185,17796800
2023-10-24,316.779999,318.350006,310.630005,312.549988,312.218719,19525500
2023-10-25,310.000000,310.880005,298.839996,299.529999,299.212524,42192500
2023-10-26,295.000000,295.000000,279.399994,288.350006,288.044373,66684100
2023-10-27,294.480011,299.309998,292.970001,296.730011,296.415497,29596300
2023-10-30,299.089996,309.399994,299.049988,302.660004,302.339203,28435100
2023-10-31,303.309998,303.679993,296.859985,301.269989,300.950684,19434200
2023-11-01,301.850006,312.739990,301.850006,311.850006,311.519470,20434600
2023-11-02,317.299988,318.820007,308.329987,310.869995,310.540497,21631800
2023-11-03,312.549988,315.549988,311.019989,314.600006,314.266571,16754100
2023-11-06,315.980011,318.329987,314.450012,315.799988,315.465271,12887700
2023-11-07,317.059998,321.000000,315.119995,318.820007,318.482086,14055600
2023-11-08,318.140015,321.329987,314.880005,319.779999,319.441071,13609700
2023-11-09,319.420013,324.179993,318.799988,320.549988,320.210236,16103100
2023-11-10,319.940002,329.100006,319.459991,328.769989,328.421539,19096200
2023-11-13,326.200012,332.329987,325.700012,329.190002,328.841095,16908900
2023-11-14,334.540009,338.100006,333.329987,336.309998,335.953552,17179400
2023-11-15,337.929993,338.399994,330.019989,332.709991,332.357361,14531200
2023-11-16,329.369995,334.579987,326.380005,334.190002,333.835785,18932600
2023-11-17,330.260010,335.500000,329.350006,335.040009,334.684906,14494400
2023-11-20,334.890015,341.869995,334.190002,339.970001,339.609680,16960500
2023-11-21,338.329987,339.899994,335.899994,336.980011,336.622864,12027900
2023-11-22,339.209991,342.920013,338.579987,341.489990,341.128052,10702700
2023-11-24,340.130005,341.859985,336.769989,338.230011,337.871521,5467500
2023-11-27,336.179993,339.899994,334.200012,334.700012,334.345276,15684500
2023-11-28,333.399994,339.380005,333.399994,338.989990,338.630707,12637200
2023-11-29,339.690002,339.899994,330.779999,332.200012,331.847931,16024500
2023-11-30,331.890015,333.500000,322.399994,327.149994,326.803253,23146400
2023-12-01,325.480011,326.859985,320.760010,324.820007,324.475739,15264700
2023-12-04,317.290009,320.859985,313.660004,320.019989,319.680817,19037100
2023-12-05,318.980011,321.880005,315.390015,318.290009,317.952667,16952100
2023-12-06,321.929993,322.250000,317.040009,317.450012,317.113556,11294300
2023-12-07,317.769989,328.239990,317.769989,326.589996,326.243835,15905100
2023-12-08,323.089996,333.170013,323.000000,332.750000,332.397308,14077500
2023-12-11,329.399994,329.890015,320.000000,325.279999,324.935242,25802500
2023-12-12,324.600006,334.470001,324.559998,334.220001,333.865753,18485500
2023-12-13,333.929993,338.369995,332.640015,334.739990,334.385193,16353300
2023-12-14,333.850006,334.700012,328.640015,333.170013,332.816895,19607300
2023-12-15,331.989990,338.660004,331.220001,334.920013,334.565033,30001600
2023-12-18,337.480011,347.559998,337.019989,344.619995,344.254730,18993900
2023-12-19,345.579987,353.600006,345.119995,350.359985,349.988647,17729400
2023-12-20,348.649994,354.959991,347.790009,349.279999,348.909790,16369900
2023-12-21,352.980011,356.410004,349.209991,354.089996,353.714691,15289600
2023-12-22,355.579987,357.200012,351.220001,353.390015,353.015472,11764200
2023-12-26,354.989990,356.980011,353.450012,354.829987,354.453918,9898600
2023-12-27,356.070007,359.000000,355.309998,357.829987,357.450714,13207900
2023-12-28,359.700012,361.899994,357.809998,358.320007,357.940216,11798800
2023-12-29,358.989990,360.000000,351.820007,353.959991,353.584839,14980500
2024-01-02,351.320007,353.160004,340.010010,346.290009,345.922974,19042200
2024-01-03,344.980011,347.950012,343.179993,344.470001,344.104889,15451100
2024-01-04,344.500000,348.149994,343.399994,347.119995,346.752075,12099900
2024-01-05,346.989990,353.500000,346.260010,351.950012,351.576996,13920700
2024-01-08,354.700012,358.980011,352.049988,358.660004,358.279877,13890200
2024-01-09,356.399994,360.640015,355.359985,357.429993,357.051147,13463900
2024-01-10,360.170013,372.940002,359.079987,370.470001,370.077332,22117200
2024-01-11,372.130005,372.779999,362.929993,369.670013,369.278198,17205400
2024-01-12,370.160004,377.059998,369.540009,374.489990,374.093079,19295700
2024-01-16,373.649994,375.609985,367.230011,367.459991,367.070526,15306900
2024-01-17,366.299988,368.540009,358.609985,368.369995,367.979553,12724800
2024-01-18,371.489990,376.850006,370.950012,376.130005,375.731354,16354300
2024-01-19,379.000000,384.359985,377.970001,383.450012,383.043610,21470100
2024-01-22,387.950012,390.350006,381.160004,381.779999,381.375366,17680500
2024-01-23,384.619995,388.380005,382.079987,385.200012,384.791748,15506100
2024-01-24,390.000000,396.149994,387.809998,390.700012,390.285919,15698500
2024-01-25,390.170013,395.489990,385.660004,393.179993,392.763275,15091100
2024-01-26,394.350006,396.790009,391.589996,394.140015,393.722260,13163700
2024-01-29,394.989990,402.929993,393.100006,401.019989,400.594940,18742400
2024-01-30,403.589996,406.359985,399.570007,400.059998,399.635986,18614700
2024-01-31,389.000000,398.000000,387.100006,390.140015,389.726501,20180800
2024-02-01,393.940002,400.500000,393.049988,394.779999,394.361572,29727100
2024-02-02,459.600006,485.959991,453.010010,474.989990,474.486542,84615500
2024-02-05,469.880005,471.899994,459.220001,459.410004,458.923065,40832400
2024-02-06,464.000000,467.119995,453.000000,454.720001,454.238037,21655200
2024-02-07,458.000000,471.519989,456.179993,469.589996,469.092285,23066000
2024-02-08,468.320007,470.589996,465.029999,470.000000,469.501862,18815100
2024-02-09,472.950012,473.589996,467.470001,468.109985,467.613831,18413100
2024-02-12,468.190002,479.149994,466.579987,468.899994,468.403015,19382000
2024-02-13,456.869995,467.890015,455.089996,460.119995,459.632324,20916600
2024-02-14,467.929993,474.109985,466.089996,473.279999,472.778381,16858400
2024-02-15,475.279999,488.619995,472.220001,484.029999,483.516968,24212300
2024-02-16,478.109985,478.959991,469.209991,473.320007,472.818329,23306500
2024-02-20,469.720001,476.179993,466.559998,471.750000,471.250000,18015500
2024-02-21,466.500000,469.000000,461.790009,468.029999,468.029999,12977100
2024-02-22,480.239990,489.989990,476.059998,486.130005,486.130005,21625800
2024-02-23,488.049988,494.359985,482.350006,484.029999,484.029999,18374300
2024-02-26,483.470001,486.140015,480.600006,481.739990,481.739990,12101400
2024-02-27,479.980011,487.269989,479.920013,487.049988,487.049988,10809600
2024-02-28,485.000000,491.049988,482.750000,484.019989,484.019989,12715500
2024-02-29,488.440002,491.700012,482.609985,490.130005,490.130005,17732000
2024-03-01,492.109985,504.250000,491.850006,502.299988,502.299988,16273600
2024-03-04,503.000000,504.420013,496.420013,498.190002,498.190002,12324100
2024-03-05,495.000000,495.579987,487.890015,490.220001,490.220001,15325300
2024-03-06,497.630005,502.970001,494.290009,496.089996,496.089996,11757900
2024-03-07,503.279999,519.849976,501.380005,512.190002,512.190002,18586400
2024-03-08,514.190002,523.570007,499.350006,505.950012,505.950012,18575200
2024-03-11,497.010010,497.320007,476.000000,483.589996,483.589996,20428300
2024-03-12,493.260010,502.309998,484.730011,499.750000,499.750000,15448200
2024-03-13,495.390015,500.980011,491.029999,495.570007,495.570007,12090700
2024-03-14,500.260010,501.350006,488.160004,491.829987,491.829987,12620000
2024-03-15,489.010010,491.829987,481.299988,484.100006,484.100006,29141700
2024-03-18,491.910004,497.420013,486.809998,496.980011,496.980011,11755300
2024-03-19,488.170013,496.630005,481.279999,496.239990,496.239990,10903100
2024-03-20,499.500000,508.200012,495.170013,505.519989,505.519989,11711100
2024-03-21,514.710022,515.039978,506.010010,507.760010,507.760010,9712500
2024-03-22,507.000000,509.970001,504.339996,509.579987,509.579987,8117000
2024-03-25,505.790009,507.220001,500.239990,503.019989,503.019989,8380600
2024-03-26,505.130005,510.000000,495.209991,495.890015,495.890015,11205400
2024-03-27,499.299988,499.890015,488.070007,493.859985,493.859985,9989700
2024-03-28,492.839996,492.890015,485.149994,485.579987,485.579987,15212800
2024-04-01,487.200012,497.429993,481.779999,491.350006,491.350006,9247000
2024-04-02,485.100006,497.529999,484.649994,497.369995,497.369995,11081000
2024-04-03,498.929993,507.239990,498.750000,506.739990,506.739990,12099200
2024-04-04,516.419983,530.000000,510.579987,510.920013,510.920013,26476300
2024-04-05,516.859985,530.700012,514.409973,527.340027,527.340027,19242000
2024-04-08,529.280029,531.489990,518.890015,519.250000,519.250000,13260600
2024-04-09,522.229980,525.869995,506.739990,516.900024,516.900024,10881400
2024-04-10,509.290009,522.559998,505.799988,519.830017,519.830017,11418500
2024-04-11,521.109985,523.859985,517.289978,523.159973,523.159973,10369500
2024-04-12,517.750000,520.190002,509.329987,511.899994,511.899994,11944900
2024-04-15,516.719971,518.530029,497.279999,500.230011,500.230011,13512900
2024-04-16,498.109985,504.769989,497.109985,499.760010,499.760010,9847900
2024-04-17,503.100006,503.160004,487.140015,494.170013,494.170013,12193700
2024-04-18,499.820007,512.210022,499.040009,501.799988,501.799988,14808700
2024-04-19,502.799988,502.799988,475.730011,481.070007,481.070007,25111000
2024-04-22,489.720001,492.010010,473.399994,481.730011,481.730011,17271100
2024-04-23,491.250000,498.760010,488.970001,496.100006,496.100006,15079200
2024-04-24,508.059998,510.000000,484.579987,493.500000,493.500000,37772700
2024-04-25,421.399994,445.769989,414.500000,441.380005,441.380005,82890700
2024-04-26,441.459991,446.440002,431.959991,443.290009,443.290009,32691400
2024-04-29,439.559998,439.760010,428.559998,432.619995,432.619995,21502600
2024-04-30,431.049988,439.619995,429.720001,430.170013,430.170013,18429500
2024-05-01,428.600006,449.959991,427.109985,439.190002,439.190002,20344900
2024-05-02,438.839996,443.959991,432.279999,441.679993,441.679993,15221300
2024-05-03,445.929993,454.170013,443.850006,451.959991,451.959991,16489100
2024-05-06,455.579987,466.160004,453.339996,465.679993,465.679993,15094600
2024-05-07,466.290009,471.529999,461.309998,468.239990,468.239990,13406800
2024-05-08,463.500000,475.579987,463.000000,472.600006,472.600006,11683900
2024-05-09,470.000000,476.079987,467.630005,475.420013,475.420013,9437700
2024-05-10,477.089996,477.500000,469.600006,476.200012,476.200012,10750000
2024-05-13,472.750000,473.350006,462.850006,468.010010,468.010010,14668800
2024-05-14,463.369995,472.540009,460.079987,471.850006,471.850006,10478600
2024-05-15,474.980011,482.500000,471.200012,481.540009,481.540009,13100500
2024-05-16,475.000000,477.690002,472.750000,473.230011,473.230011,16608200
2024-05-17,470.829987,472.799988,468.420013,471.910004,471.910004,10807300
2024-05-20,469.950012,473.200012,467.040009,468.839996,468.839996,11745100
2024-05-21,467.119995,470.700012,462.269989,464.630005,464.630005,11742200
2024-05-22,467.869995,473.720001,465.649994,467.779999,467.779999,10078600
2024-05-23,472.880005,474.359985,461.540009,465.779999,465.779999,11747900
2024-05-24,467.619995,479.850006,466.299988,478.220001,478.220001,12012300
2024-05-28,476.579987,480.859985,474.839996,479.920013,479.920013,10175800
2024-05-29,474.660004,479.850006,473.700012,474.359985,474.359985,9226200
2024-05-30,471.670013,471.730011,464.709991,467.049988,467.049988,10735200
2024-05-31,465.799988,469.119995,454.459991,466.829987,466.829987,16908900