data/stock_prices/GOOGL.csv

Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,762.200012,762.200012,747.539978,759.440002,759.440002,3369100
2016-01-05,764.099976,769.200012,755.650024,761.530029,761.530029,2260800
2016-01-06,750.369995,765.729980,748.000000,759.330017,759.330017,2410300
2016-01-07,746.489990,755.309998,735.280029,741.000000,741.000000,3156600
2016-01-08,747.799988,750.119995,728.919983,730.909973,730.909973,2375300
2016-01-11,731.950012,735.080017,719.559998,733.070007,733.070007,2544800
2016-01-12,740.750000,748.340027,736.429993,745.340027,745.340027,2340800
2016-01-13,749.340027,753.000000,716.780029,719.570007,719.570007,2586400
2016-01-14,724.440002,739.890015,705.000000,731.390015,731.390015,2777900
2016-01-15,709.989990,724.159973,701.510010,710.489990,710.489990,3833800
2016-01-19,720.150024,725.349976,709.849976,719.080017,719.080017,2436200
2016-01-20,705.900024,726.950012,687.780029,718.559998,718.559998,4122000
2016-01-21,720.169983,737.669983,711.109985,726.669983,726.669983,2596900
2016-01-22,742.000000,748.559998,740.500000,745.460022,745.460022,2357300
2016-01-25,743.840027,752.460022,732.500000,733.619995,733.619995,2267000
2016-01-26,735.210022,739.460022,726.969971,733.789978,733.789978,1547000
2016-01-27,735.890015,735.890015,713.450012,717.580017,717.580017,2121400
2016-01-28,738.190002,751.159973,730.599976,748.299988,748.299988,3105200
2016-01-29,748.960022,765.109985,744.200012,761.349976,761.349976,3790400
2016-02-01,771.260010,777.590027,761.380005,770.770020,770.770020,5576100
2016-02-02,800.500000,810.349976,780.599976,780.909973,780.909973,6792300
2016-02-03,786.280029,791.429993,736.260010,749.380005,749.380005,6555700
2016-02-04,744.590027,745.239990,722.599976,730.030029,730.030029,5246100
2016-02-05,725.500000,726.719971,700.140015,703.760010,703.760010,5477800
2016-02-08,687.679993,704.520020,682.010010,704.159973,704.159973,4470500
2016-02-09,692.950012,720.960022,688.500000,701.020020,701.020020,4215000
2016-02-10,711.789978,723.219971,705.390015,706.849976,706.849976,3015700
2016-02-11,696.340027,712.320007,691.190002,706.359985,706.359985,3250200
2016-02-12,712.210022,716.000000,701.580017,706.890015,706.890015,2326900
2016-02-16,718.650024,722.880005,710.179993,717.640015,717.640015,2172200
2016-02-17,727.000000,733.760010,716.609985,731.969971,731.969971,2457700
2016-02-18,733.960022,736.000000,715.549988,717.510010,717.510010,2363800
2016-02-19,715.900024,724.030029,713.119995,722.109985,722.109985,1745900
2016-02-22,729.510010,734.849976,723.450012,729.049988,729.049988,1875800
2016-02-23,726.099976,730.900024,715.669983,717.289978,717.289978,2066600
2016-02-24,710.609985,721.219971,702.020020,720.900024,720.900024,1854600
2016-02-25,722.929993,729.510010,713.229980,729.119995,729.119995,1807300
2016-02-26,733.599976,736.159973,721.940002,724.859985,724.859985,2123700
2016-02-29,721.000000,730.599976,716.840027,717.219971,717.219971,2253400
2016-03-01,721.299988,742.330017,718.640015,742.169983,742.169983,3005600
2016-03-02,742.869995,743.119995,733.250000,739.479980,739.479980,1814600
2016-03-03,739.479980,741.000000,729.630005,731.590027,731.590027,2026700
2016-03-04,734.799988,735.000000,725.619995,730.219971,730.219971,2425800
2016-03-07,725.150024,727.210022,705.140015,712.799988,712.799988,3084500
2016-03-08,708.390015,722.250000,704.000000,713.530029,713.530029,2626500
2016-03-09,715.169983,726.239990,712.659973,725.409973,725.409973,1977200
2016-03-10,727.789978,736.539978,723.289978,732.169983,732.169983,2230800
2016-03-11,739.950012,744.900024,736.700012,744.869995,744.869995,1769000
2016-03-14,744.969971,754.260010,743.659973,750.239990,750.239990,1641200
2016-03-15,746.020020,753.010010,742.840027,750.570007,750.570007,1491600
2016-03-16,749.049988,759.000000,746.500000,757.359985,757.359985,1465300
2016-03-17,757.650024,765.340027,757.359985,758.479980,758.479980,2228200
2016-03-18,761.630005,762.140015,751.820007,755.409973,755.409973,2811100
2016-03-21,753.909973,763.340027,751.270020,762.159973,762.159973,1438700
2016-03-22,758.440002,765.000000,757.880005,760.049988,760.049988,1104800
2016-03-23,763.349976,765.390015,756.030029,757.559998,757.559998,1233900
2016-03-24,751.200012,757.559998,750.500000,754.840027,754.840027,1555800
2016-03-28,756.169983,758.299988,752.039978,753.280029,753.280029,1083800
2016-03-29,753.679993,767.179993,748.289978,765.890015,765.890015,2003100
2016-03-30,768.210022,777.309998,767.580017,768.340027,768.340027,2019800
2016-03-31,768.340027,769.080017,758.250000,762.900024,762.900024,1627700
2016-04-01,757.159973,770.039978,755.200012,769.669983,769.669983,1583700
2016-04-04,769.510010,772.440002,761.789978,765.119995,765.119995,1346200
2016-04-05,758.130005,762.869995,755.599976,758.570007,758.570007,1223900
2016-04-06,757.840027,768.419983,756.299988,768.070007,768.070007,1265600
2016-04-07,765.320007,769.359985,757.500000,760.119995,760.119995,1274900
2016-04-08,765.869995,767.130005,755.770020,759.469971,759.469971,1171700
2016-04-11,765.450012,767.219971,757.340027,757.539978,757.539978,1588700
2016-04-12,758.429993,764.919983,751.570007,764.320007,764.320007,1369400
2016-04-13,770.309998,775.750000,764.590027,771.909973,771.909973,1771300
2016-04-14,775.359985,779.609985,773.219971,775.390015,775.390015,1349600
2016-04-15,775.500000,780.929993,774.929993,780.000000,780.000000,1585600
2016-04-18,780.190002,788.549988,777.609985,787.679993,787.679993,1677000
2016-04-19,790.500000,790.950012,770.270020,776.250000,776.250000,2197600
2016-04-20,779.159973,779.659973,771.270020,774.919983,774.919983,1713100
2016-04-21,777.309998,781.679993,771.549988,780.000000,780.000000,3881400
2016-04-22,743.909973,753.919983,730.369995,737.770020,737.770020,7039900
2016-04-25,735.349976,744.880005,735.099976,742.210022,742.210022,2472100
2016-04-26,744.419983,745.590027,720.320007,725.369995,725.369995,2793200
2016-04-27,725.320007,727.150024,709.080017,721.460022,721.460022,3313100
2016-04-28,723.289978,729.260010,703.200012,705.059998,705.059998,3129500
2016-04-29,704.119995,712.109985,703.780029,707.880005,707.880005,2913900
2016-05-02,711.919983,715.409973,706.359985,714.409973,714.409973,1673800
2016-05-03,712.500000,713.369995,707.330017,708.440002,708.440002,1931000
2016-05-04,706.770020,715.049988,704.049988,711.369995,711.369995,1708600
2016-05-05,715.000000,717.549988,709.450012,714.710022,714.710022,1483400
2016-05-06,712.200012,725.989990,711.950012,725.179993,725.179993,1997600
2016-05-09,726.700012,734.289978,723.500000,729.130005,729.130005,1903700
2016-05-10,734.960022,740.000000,731.609985,739.380005,739.380005,1631700
2016-05-11,740.520020,740.799988,727.900024,730.549988,730.549988,1491700
2016-05-12,732.000000,735.369995,724.270020,728.070007,728.070007,1354700
2016-05-13,726.619995,731.289978,723.510010,724.830017,724.830017,1262200
2016-05-16,724.320007,732.679993,720.000000,730.299988,730.299988,1126900
2016-05-17,731.059998,735.849976,718.000000,720.190002,720.190002,1670200
2016-05-18,718.500000,725.570007,715.020020,721.780029,721.780029,1626800
2016-05-19,718.299988,720.500000,710.309998,715.309998,715.309998,1529900
2016-05-20,716.460022,727.700012,715.010010,721.710022,721.710022,1739900
2016-05-23,719.979980,723.500000,716.940002,717.250000,717.250000,1240800
2016-05-24,719.849976,734.200012,719.650024,733.030029,733.030029,1894200
2016-05-25,735.000000,739.890015,732.599976,738.099976,738.099976,1610800
2016-05-26,736.000000,741.099976,733.000000,736.929993,736.929993,1360100
2016-05-27,737.510010,747.909973,737.010010,747.599976,747.599976,1740100
2016-05-31,748.760010,753.479980,745.570007,748.849976,748.849976,2124200
2016-06-01,748.469971,751.369995,744.340027,748.460022,748.460022,1039400
2016-06-02,746.099976,747.299988,737.000000,744.270020,744.270020,1695800
2016-06-03,741.489990,741.489990,733.909973,735.859985,735.859985,1230400
2016-06-06,738.500000,738.500000,728.289978,730.059998,730.059998,1499600
2016-06-07,733.270020,736.710022,730.799988,731.090027,731.090027,1215700
2016-06-08,739.500000,743.809998,735.770020,742.929993,742.929993,1615700
2016-06-09,737.070007,743.929993,736.500000,742.520020,742.520020,959000
2016-06-10,735.950012,739.640015,730.510010,733.190002,733.190002,1452500
2016-06-13,729.820007,739.000000,729.820007,731.880005,731.880005,1167700
2016-06-14,729.309998,736.000000,726.500000,733.250000,733.250000,1329200
2016-06-15,734.919983,737.150024,731.309998,732.190002,732.190002,1161700
2016-06-16,727.960022,730.390015,715.539978,724.250000,724.250000,2250100
2016-06-17,721.390015,721.390015,701.119995,704.250000,704.250000,4113100
2016-06-20,710.309998,715.869995,705.409973,706.130005,706.130005,2282700
2016-06-21,710.049988,715.380005,704.659973,708.880005,708.880005,1515900
2016-06-22,714.049988,714.210022,705.880005,710.469971,710.469971,1452900
2016-06-23,710.549988,714.880005,700.250000,714.869995,714.869995,2125000
2016-06-24,690.169983,705.000000,684.909973,685.200012,685.200012,4771800
2016-06-27,682.489990,683.330017,672.659973,681.140015,681.140015,2907300
2016-06-28,691.369995,692.739990,684.849976,691.260010,691.260010,1912300
2016-06-29,694.260010,699.500000,692.679993,695.190002,695.190002,2156200
2016-06-30,697.650024,703.770020,694.900024,703.530029,703.530029,2112500
2016-07-01,705.099976,712.530029,703.729980,710.250000,710.250000,1549200
2016-07-05,705.010010,708.119995,699.130005,704.890015,704.890015,1422000
2016-07-06,699.840027,713.000000,699.000000,708.969971,708.969971,1445100
2016-07-07,710.109985,710.169983,700.669983,707.260010,707.260010,1058700
2016-07-08,710.559998,717.900024,708.109985,717.780029,717.780029,1497300
2016-07-11,719.419983,728.929993,718.869995,727.200012,727.200012,1441100
2016-07-12,731.919983,735.599976,727.500000,732.510010,732.510010,1323400
2016-07-13,735.520020,735.520020,729.020020,729.479980,729.479980,1021800
2016-07-14,733.940002,736.140015,730.590027,735.799988,735.799988,1070400
2016-07-15,741.000000,741.000000,734.640015,735.630005,735.630005,1617100
2016-07-18,737.909973,755.140015,736.510010,753.200012,753.200012,1934900
2016-07-19,749.869995,756.590027,748.489990,753.409973,753.409973,1521800
2016-07-20,754.049988,760.640015,754.049988,757.080017,757.080017,1125100
2016-07-21,757.000000,758.150024,751.520020,754.409973,754.409973,953100
2016-07-22,757.320007,759.450012,752.659973,759.280029,759.280029,1046000
2016-07-25,757.679993,759.820007,754.070007,757.520020,757.520020,1073300
2016-07-26,757.520020,759.260010,752.750000,757.650024,757.650024,1189600
2016-07-27,758.969971,764.450012,755.929993,761.969971,761.969971,1608600
2016-07-28,768.840027,768.969971,759.090027,765.840027,765.840027,3673200
2016-07-29,797.710022,803.940002,790.000000,791.340027,791.340027,5090500
2016-08-01,786.669983,807.489990,785.039978,800.940002,800.940002,3029700
2016-08-02,797.330017,802.320007,794.530029,800.119995,800.119995,1996400
2016-08-03,796.469971,799.539978,793.020020,798.919983,798.919983,1460300
2016-08-04,798.239990,800.200012,793.919983,797.250000,797.250000,1076000
2016-08-05,800.109985,807.219971,797.809998,806.929993,806.929993,1807300
2016-08-08,806.000000,807.599976,801.690002,805.229980,805.229980,1221300
2016-08-09,804.489990,813.330017,804.059998,807.479980,807.479980,1607700
2016-08-10,807.049988,810.880005,806.489990,808.489990,808.489990,918500
2016-08-11,810.469971,813.880005,806.000000,808.200012,808.200012,1282300
2016-08-12,805.090027,807.190002,803.640015,807.049988,807.049988,897300
2016-08-15,807.210022,811.359985,804.030029,805.960022,805.960022,929800
2016-08-16,803.500000,804.260010,797.000000,801.190002,801.190002,1057900
2016-08-17,800.000000,805.630005,796.299988,805.419983,805.419983,1066100
2016-08-18,805.359985,808.000000,801.630005,802.750000,802.750000,864600
2016-08-19,799.789978,801.229980,796.880005,799.650024,799.650024,1120800
2016-08-22,798.510010,799.299988,794.330017,796.950012,796.950012,852800
2016-08-23,800.479980,801.000000,795.989990,796.590027,796.590027,917500
2016-08-24,796.859985,798.460022,790.760010,793.599976,793.599976,1283600
2016-08-25,792.000000,794.719971,787.229980,791.299988,791.299988,1202700
2016-08-26,792.489990,799.400024,789.409973,793.219971,793.219971,1248900
2016-08-29,793.049988,798.520020,790.320007,795.820007,795.820007,773700
2016-08-30,792.880005,798.000000,789.469971,791.919983,791.919983,1167400
2016-08-31,789.599976,791.570007,787.200012,789.849976,789.849976,1071400
2016-09-01,791.979980,792.890015,786.330017,791.400024,791.400024,1303500
2016-09-02,795.270020,797.099976,793.260010,796.869995,796.869995,1349900
2016-09-06,798.390015,810.890015,795.429993,808.020020,808.020020,1989500
2016-09-07,807.929993,810.599976,803.719971,807.989990,807.989990,1145300
2016-09-08,805.219971,808.419983,801.010010,802.840027,802.840027,1177700
2016-09-09,798.770020,801.750000,788.049988,788.479980,788.479980,1887600
2016-09-12,784.520020,800.169983,783.500000,798.820007,798.820007,1863700
2016-09-13,794.010010,795.789978,784.330017,788.719971,788.719971,1809000
2016-09-14,787.530029,796.330017,787.530029,790.460022,790.460022,1292100
2016-09-15,790.010010,803.650024,788.659973,801.229980,801.229980,1557200
2016-09-16,799.020020,799.020020,793.619995,797.969971,797.969971,2130600
2016-09-19,801.109985,803.989990,793.559998,795.390015,795.390015,1149500
2016-09-20,800.000000,802.750000,798.260010,799.780029,799.780029,1049200
2016-09-21,801.260010,805.909973,796.030029,805.030029,805.030029,1348500
2016-09-22,810.000000,819.059998,807.710022,815.950012,815.950012,1759300
2016-09-23,815.140015,817.000000,812.729980,814.960022,814.960022,1411700
2016-09-26,809.820007,810.080017,800.450012,802.650024,802.650024,1472700
2016-09-27,801.830017,813.489990,801.830017,810.729980,810.729980,1367300
2016-09-28,804.080017,810.250000,802.780029,810.059998,810.059998,1470300
2016-09-29,807.229980,813.909973,800.859985,802.640015,802.640015,1350000
2016-09-30,803.599976,808.090027,801.500000,804.059998,804.059998,1660200
2016-10-03,802.549988,803.539978,796.229980,800.380005,800.380005,1489200
2016-10-04,805.000000,806.500000,799.669983,802.789978,802.789978,1258700
2016-10-05,806.000000,808.500000,800.710022,801.229980,801.229980,1213800
2016-10-06,804.080017,806.950012,800.510010,803.080017,803.080017,1099900
2016-10-07,805.929993,805.940002,796.820007,800.710022,800.710022,1163100
2016-10-10,803.929993,817.380005,802.239990,814.169983,814.169983,1496100
2016-10-11,814.169983,819.859985,807.369995,809.570007,809.570007,1721600
2016-10-12,811.960022,814.500000,808.549988,811.770020,811.770020,907900
2016-10-13,806.070007,806.559998,798.619995,804.080017,804.080017,1369000
2016-10-14,807.450012,810.090027,802.320007,804.599976,804.599976,1111900
2016-10-17,805.989990,813.489990,803.830017,806.840027,806.840027,1056400
2016-10-18,814.210022,828.809998,813.330017,821.489990,821.489990,2289300
2016-10-19,822.880005,829.799988,822.880005,826.840027,826.840027,1500100
2016-10-20,827.559998,828.469971,820.549988,821.630005,821.630005,1393900
2016-10-21,820.000000,824.289978,818.309998,824.059998,824.059998,1615800
2016-10-24,830.090027,837.940002,829.039978,835.739990,835.739990,1447600
2016-10-25,838.500000,838.500000,825.299988,828.549988,828.549988,1890700
2016-10-26,827.119995,827.710022,816.349976,822.099976,822.099976,1794900
2016-10-27,823.010010,826.580017,814.609985,817.349976,817.349976,2973500
2016-10-28,829.940002,839.000000,817.000000,819.559998,819.559998,4354900
2016-10-31,822.429993,822.630005,808.000000,809.900024,809.900024,2242700
2016-11-01,810.869995,813.960022,798.260010,805.479980,805.479980,2355900
2016-11-02,806.760010,806.760010,785.000000,788.419983,788.419983,2350700
2016-11-03,784.500000,790.000000,778.630005,782.190002,782.190002,2175200
2016-11-04,771.299988,788.479980,771.000000,781.099976,781.099976,1970600
2016-11-07,794.950012,805.000000,792.900024,802.030029,802.030029,1992600
2016-11-08,802.030029,816.039978,799.619995,811.979980,811.979980,1769100
2016-11-09,801.830017,811.710022,792.039978,805.590027,805.590027,3098500
2016-11-10,810.000000,810.059998,768.229980,780.289978,780.289978,5909600
2016-11-11,776.809998,777.289978,765.539978,771.750000,771.750000,3592600
2016-11-14,771.760010,771.780029,743.590027,753.219971,753.219971,3688300
2016-11-15,765.469971,780.239990,765.219971,775.159973,775.159973,2943900
2016-11-16,770.419983,783.500000,766.330017,779.979980,779.979980,1798400
2016-11-17,782.500000,788.900024,779.849976,786.159973,786.159973,1533700
2016-11-18,787.169983,791.289978,775.349976,775.969971,775.969971,1806300
2016-11-21,778.099976,786.549988,776.299988,784.799988,784.799988,1630800
2016-11-22,788.989990,793.770020,783.739990,785.000000,785.000000,1394200
2016-11-23,789.520020,789.520020,772.650024,779.000000,779.000000,1313000
2016-11-25,782.609985,782.900024,778.190002,780.229980,780.229980,613500
2016-11-28,778.349976,799.739990,778.099976,785.789978,785.789978,2575400
2016-11-29,788.380005,796.440002,785.340027,789.440002,789.440002,1562000
2016-11-30,789.099976,791.510010,773.150024,775.880005,775.880005,2279100
2016-12-01,778.549988,778.599976,753.359985,764.330017,764.330017,2867100
2016-12-02,761.900024,770.500000,759.000000,764.460022,764.460022,1718800
2016-12-05,770.000000,780.000000,766.969971,778.219971,778.219971,1688500
2016-12-06,780.190002,785.280029,773.320007,776.179993,776.179993,1734100
2016-12-07,779.950012,792.000000,773.530029,791.469971,791.469971,2029400
2016-12-08,792.950012,799.000000,787.909973,795.169983,795.169983,1612500
2016-12-09,799.299988,809.950012,798.049988,809.450012,809.450012,1904500
2016-12-12,804.820007,811.349976,804.530029,807.900024,807.900024,1628600
2016-12-13,812.390015,824.299988,811.940002,815.340027,815.340027,2128200
2016-12-14,815.919983,824.260010,812.780029,817.890015,817.890015,1799700
2016-12-15,817.359985,823.000000,812.000000,815.650024,815.650024,1769700
2016-12-16,818.309998,819.200012,808.119995,809.840027,809.840027,2598900
2016-12-19,809.280029,816.219971,804.500000,812.500000,812.500000,1263600
2016-12-20,813.369995,816.489990,811.000000,815.200012,815.200012,1271900
2016-12-21,815.719971,815.719971,805.099976,812.200012,812.200012,1459600
2016-12-22,809.099976,811.070007,806.030029,809.679993,809.679993,1131600
2016-12-23,808.010010,810.969971,805.109985,807.799988,807.799988,765500
2016-12-27,808.679993,816.000000,805.799988,809.929993,809.929993,976000
2016-12-28,813.330017,813.330017,802.440002,804.570007,804.570007,1214800
2016-12-29,802.330017,805.750000,798.140015,802.880005,802.880005,1057400
2016-12-30,803.210022,803.289978,789.619995,792.450012,792.450012,1735900
2017-01-03,800.619995,811.440002,796.890015,808.010010,808.010010,1959000
2017-01-04,809.890015,813.429993,804.109985,807.770020,807.770020,1515300
2017-01-05,807.500000,813.739990,805.919983,813.020020,813.020020,1340500
2017-01-06,814.989990,828.960022,811.500000,825.210022,825.210022,2017100
2017-01-09,826.369995,830.429993,821.619995,827.179993,827.179993,1408900
2017-01-10,827.070007,829.409973,823.140015,826.010010,826.010010,1197400
2017-01-11,826.619995,829.900024,821.469971,829.859985,829.859985,1325400
2017-01-12,828.380005,830.380005,821.010010,829.530029,829.530029,1349500
2017-01-13,831.000000,834.650024,829.520020,830.940002,830.940002,1290200
2017-01-17,830.000000,830.179993,823.200012,827.460022,827.460022,1440900
2017-01-18,829.799988,829.809998,824.080017,829.020020,829.020020,1027700
2017-01-19,829.000000,833.000000,823.960022,824.369995,824.369995,1070500
2017-01-20,829.090027,829.239990,824.599976,828.169983,828.169983,1306200
2017-01-23,831.609985,845.539978,828.700012,844.429993,844.429993,2457400
2017-01-24,846.979980,851.520020,842.280029,849.530029,849.530029,1688400
2017-01-25,853.549988,858.789978,849.739990,858.450012,858.450012,1655400
2017-01-26,859.049988,861.000000,850.520020,856.979980,856.979980,3493300
2017-01-27,859.000000,867.000000,841.900024,845.030029,845.030029,3752500
2017-01-30,837.059998,837.229980,821.030029,823.830017,823.830017,3516900
2017-01-31,819.500000,823.070007,813.400024,820.190002,820.190002,2020200
2017-02-01,824.000000,824.000000,812.250000,815.239990,815.239990,2251000
2017-02-02,815.000000,824.559998,812.049988,818.260010,818.260010,1689200
2017-02-03,823.130005,826.130005,819.349976,820.130005,820.130005,1528100
2017-02-06,820.919983,822.390015,814.289978,821.619995,821.619995,1350900
2017-02-07,825.500000,831.919983,823.289978,829.229980,829.229980,1666600
2017-02-08,830.530029,834.250000,825.109985,829.880005,829.880005,1302200
2017-02-09,831.729980,831.979980,826.500000,830.059998,830.059998,1194200
2017-02-10,832.950012,837.150024,830.510010,834.849976,834.849976,1415100
2017-02-13,837.700012,841.739990,836.250000,838.960022,838.960022,1295700
2017-02-14,839.770020,842.000000,835.830017,840.030029,840.030029,1363300
2017-02-15,838.809998,841.770020,836.219971,837.320007,837.320007,1357200
2017-02-16,838.500000,842.690002,837.260010,842.169983,842.169983,1005100
2017-02-17,841.309998,846.940002,839.780029,846.549988,846.549988,1461200
2017-02-21,847.989990,852.200012,846.549988,849.270020,849.270020,1260300
2017-02-22,848.000000,853.789978,846.710022,851.359985,851.359985,1224400
2017-02-23,851.080017,852.619995,842.500000,851.000000,851.000000,1386700
2017-02-24,847.650024,848.359985,842.960022,847.809998,847.809998,1346200
2017-02-27,844.950012,850.669983,843.010010,849.669983,849.669983,1010300
2017-02-28,847.349976,848.830017,841.440002,844.929993,844.929993,1383100
2017-03-01,851.380005,858.000000,849.020020,856.750000,856.750000,1818700
2017-03-02,856.309998,856.489990,848.719971,849.849976,849.849976,1250900
2017-03-03,848.940002,850.820007,844.710022,849.080017,849.080017,1005000
2017-03-06,846.859985,848.940002,841.169983,847.270020,847.270020,1047900
2017-03-07,847.260010,853.330017,845.520020,851.150024,851.150024,1038700
2017-03-08,853.119995,856.929993,851.250000,853.640015,853.640015,1028800
2017-03-09,853.690002,860.710022,852.669983,857.840027,857.840027,1347700
2017-03-10,862.700012,864.229980,857.609985,861.409973,861.409973,1336600
2017-03-13,860.830017,867.130005,860.820007,864.580017,864.580017,1166600
2017-03-14,863.750000,867.580017,860.130005,865.909973,865.909973,1061700
2017-03-15,867.940002,869.880005,861.299988,868.390015,868.390015,1332900
2017-03-16,870.530029,872.710022,867.520020,870.000000,870.000000,1104500
2017-03-17,873.679993,874.419983,868.369995,872.369995,872.369995,1868300
2017-03-20,869.479980,870.340027,864.669983,867.909973,867.909973,1542200
2017-03-21,870.059998,873.469971,847.690002,850.140015,850.140015,2538000
2017-03-22,849.479980,855.349976,847.000000,849.799988,849.799988,1366700
2017-03-23,841.390015,841.690002,833.000000,839.650024,839.650024,3287700
2017-03-24,842.000000,844.000000,829.099976,835.140015,835.140015,2105700
2017-03-27,828.090027,841.380005,824.299988,838.510010,838.510010,1934600
2017-03-28,839.690002,845.400024,832.270020,840.630005,840.630005,1519200
2017-03-29,842.750000,851.590027,841.380005,849.869995,849.869995,1457300
2017-03-30,851.979980,852.000000,846.770020,849.479980,849.479980,949400
2017-03-31,846.830017,849.559998,845.239990,847.799988,847.799988,1441000
2017-04-03,848.750000,859.000000,847.530029,856.750000,856.750000,1969400
2017-04-04,848.000000,853.000000,847.510010,852.570007,852.570007,1348500
2017-04-05,854.710022,860.590027,847.520020,848.909973,848.909973,1855200
2017-04-06,849.500000,853.590027,844.000000,845.099976,845.099976,1533600
2017-04-07,845.000000,845.880005,837.299988,842.099976,842.099976,1111600
2017-04-10,841.539978,846.739990,840.789978,841.700012,841.700012,1046200
2017-04-11,841.700012,844.630005,834.599976,839.880005,839.880005,974300
2017-04-12,838.460022,843.719971,837.590027,841.460022,841.460022,1135800
2017-04-13,841.039978,843.729980,837.849976,840.179993,840.179993,1073700
2017-04-17,841.380005,855.640015,841.030029,855.130005,855.130005,1049100
2017-04-18,852.539978,857.390015,851.250000,853.989990,853.989990,936200
2017-04-19,857.390015,860.200012,853.530029,856.510010,856.510010,1080300
2017-04-20,859.739990,863.929993,857.500000,860.080017,860.080017,1188800
2017-04-21,860.619995,862.440002,857.729980,858.950012,858.950012,1172900
2017-04-24,868.440002,879.960022,866.109985,878.929993,878.929993,1696500
2017-04-25,882.260010,892.250000,879.280029,888.840027,888.840027,2038000
2017-04-26,891.390015,892.989990,885.150024,889.140015,889.140015,1323300
2017-04-27,890.000000,893.380005,887.179993,891.440002,891.440002,2342300
2017-04-28,929.000000,935.900024,923.219971,924.520020,924.520020,3845900
2017-05-01,924.150024,935.820007,920.799988,932.820007,932.820007,2327800
2017-05-02,933.270020,942.989990,931.000000,937.090027,937.090027,1751300
2017-05-03,936.049988,950.200012,935.210022,948.450012,948.450012,1824800
2017-05-04,950.289978,959.140015,947.369995,954.719971,954.719971,1937600
2017-05-05,956.719971,958.440002,948.099976,950.280029,950.280029,1615500
2017-05-08,947.450012,960.989990,947.400024,958.690002,958.690002,1876700
2017-05-09,961.330017,962.200012,954.400024,956.710022,956.710022,1687900
2017-05-10,956.219971,956.710022,949.840027,954.840027,954.840027,1146000
2017-05-11,951.289978,957.989990,948.609985,955.890015,955.890015,1031100
2017-05-12,957.849976,957.979980,952.059998,955.140015,955.140015,1214900
2017-05-15,955.289978,962.700012,952.820007,959.219971,959.219971,1337700
2017-05-16,963.549988,965.900024,960.349976,964.609985,964.609985,1101500
2017-05-17,959.700012,960.989990,940.059998,942.169983,942.169983,2449100
2017-05-18,943.200012,954.179993,941.270020,950.500000,950.500000,1800500
2017-05-19,952.820007,959.559998,952.000000,954.650024,954.650024,1360300
2017-05-22,957.000000,964.820007,956.559998,964.070007,964.070007,1387400
2017-05-23,969.960022,974.510010,964.500000,970.549988,970.549988,1545400
2017-05-24,975.260010,978.119995,971.630005,977.609985,977.609985,1133000
2017-05-25,979.000000,995.780029,977.820007,991.859985,991.859985,1954100
2017-05-26,992.000000,996.390015,987.359985,993.270020,993.270020,1636400
2017-05-30,992.500000,997.619995,991.359985,996.169983,996.169983,1516200
2017-05-31,996.210022,999.599976,981.679993,987.090027,987.090027,1724100
2017-06-01,990.960022,993.140015,981.289978,988.289978,988.289978,1306400
2017-06-02,988.590027,996.479980,987.070007,996.119995,996.119995,1735500
2017-06-05,997.890015,1007.400024,995.450012,1003.880005,1003.880005,1378900
2017-06-06,1003.309998,1008.609985,994.799988,996.679993,996.679993,1552100
2017-06-07,999.090027,1003.909973,995.869995,1001.500000,1001.500000,1374100
2017-06-08,1004.229980,1005.599976,996.619995,1004.280029,1004.280029,1687900
2017-06-09,1005.489990,1005.500000,953.369995,970.119995,970.119995,3647900
2017-06-12,958.719971,968.000000,936.799988,961.809998,961.809998,4202100
2017-06-13,972.039978,977.909973,962.010010,970.500000,970.500000,2005400
2017-06-14,975.500000,979.700012,959.510010,967.929993,967.929993,1505500
2017-06-15,948.020020,960.679993,940.369995,960.179993,960.179993,2427600
2017-06-16,957.909973,959.950012,948.700012,958.619995,958.619995,2559200
2017-06-19,969.650024,979.299988,968.200012,975.219971,975.219971,1468800
2017-06-20,975.309998,980.789978,968.200012,968.989990,968.989990,1297300
2017-06-21,970.789978,979.549988,969.450012,978.590027,978.590027,1161600
2017-06-22,976.869995,980.500000,973.309998,976.619995,976.619995,1009500
2017-06-23,975.500000,986.619995,974.460022,986.090027,986.090027,1564000
2017-06-26,990.000000,993.989990,970.330017,972.090027,972.090027,1517900
2017-06-27,961.599976,967.219971,947.090027,948.090027,948.090027,2443600
2017-06-28,950.659973,963.239990,936.159973,961.010010,961.010010,2745600
2017-06-29,951.349976,951.659973,929.599976,937.820007,937.820007,3206700
2017-06-30,943.989990,945.000000,929.609985,929.679993,929.679993,2287700
2017-07-03,933.219971,934.239990,915.309998,919.460022,919.460022,1694800
2017-07-05,924.200012,936.289978,918.630005,932.260010,932.260010,2094100
2017-07-06,925.000000,936.140015,919.849976,927.690002,927.690002,2014900
2017-07-07,930.989990,944.659973,929.789978,940.809998,940.809998,1663300
2017-07-10,941.950012,953.130005,941.950012,951.000000,951.000000,1451500
2017-07-11,950.520020,954.890015,945.119995,953.530029,953.530029,1461200
2017-07-12,960.859985,969.630005,957.039978,967.659973,967.659973,1602100
2017-07-13,970.799988,978.700012,964.799988,968.849976,968.849976,1524600
2017-07-14,974.000000,977.539978,970.150024,976.909973,976.909973,1079600
2017-07-17,976.320007,983.349976,970.799988,975.960022,975.960022,1660500
2017-07-18,973.359985,990.849976,972.039978,986.950012,986.950012,1413300
2017-07-19,990.010010,995.599976,987.010010,992.770020,992.770020,1412100
2017-07-20,997.000000,998.679993,984.619995,992.190002,992.190002,1418400
2017-07-21,989.000000,995.109985,984.169983,993.840027,993.840027,1463300
2017-07-24,994.099976,1006.190002,990.270020,998.309998,998.309998,3984500
2017-07-25,970.700012,976.729980,963.799988,969.030029,969.030029,5933600
2017-07-26,972.780029,973.950012,960.229980,965.309998,965.309998,2221600
2017-07-27,969.179993,969.520020,937.059998,952.510010,952.510010,3717900
2017-07-28,947.989990,961.789978,945.309998,958.330017,958.330017,1813800
2017-07-31,960.000000,961.190002,941.729980,945.500000,945.500000,2283500
2017-08-01,947.809998,954.489990,944.960022,946.559998,946.559998,1402600
2017-08-02,948.369995,949.099976,932.520020,947.640015,947.640015,2039400
2017-08-03,949.099976,950.000000,939.440002,940.299988,940.299988,1123900
2017-08-04,943.950012,947.539978,939.799988,945.789978,945.789978,1254600
2017-08-07,947.520020,948.960022,943.500000,945.750000,945.750000,1445800
2017-08-08,944.289978,952.489990,942.479980,944.190002,944.190002,1505100
2017-08-09,938.450012,943.760010,933.919983,940.080017,940.080017,1400900
2017-08-10,935.000000,936.299988,921.780029,923.590027,923.590027,2707400
2017-08-11,923.710022,933.359985,921.219971,930.090027,930.090027,1616700
2017-08-14,939.070007,941.039978,934.489990,938.929993,938.929993,1150600
2017-08-15,941.030029,943.070007,936.640015,938.080017,938.080017,1106500
2017-08-16,941.250000,949.900024,940.039978,944.270020,944.270020,1345300
2017-08-17,942.950012,943.809998,927.640015,927.659973,927.659973,1695700
2017-08-18,926.979980,931.020020,923.450012,926.179993,926.179993,1337400
2017-08-21,925.770020,928.250000,918.599976,920.869995,920.869995,1301200
2017-08-22,926.960022,941.960022,926.169983,940.400024,940.400024,1775100
2017-08-23,937.000000,945.429993,935.239990,942.580017,942.580017,1134500
2017-08-24,943.710022,946.309998,930.739990,936.890015,936.890015,1294600
2017-08-25,939.210022,940.729980,930.099976,930.500000,930.500000,1187300
2017-08-28,931.880005,934.849976,926.109985,928.130005,928.130005,1049400
2017-08-29,919.950012,938.190002,919.309998,935.750000,935.750000,1158600
2017-08-30,935.669983,945.859985,934.049988,943.630005,943.630005,1120300
2017-08-31,946.299988,957.200012,946.250000,955.239990,955.239990,1693300
2017-09-01,957.469971,958.330017,950.280029,951.989990,951.989990,1042900
2017-09-05,946.859985,951.390015,935.599976,941.479980,941.479980,1457400
2017-09-06,943.869995,944.500000,932.679993,942.020020,942.020020,1391500
2017-09-07,944.250000,950.500000,937.530029,949.890015,949.890015,1116600
2017-09-08,949.700012,950.700012,940.010010,941.409973,941.409973,999900
2017-09-11,947.200012,952.679993,941.000000,943.289978,943.289978,1337400
2017-09-12,946.919983,948.090027,937.500000,946.650024,946.650024,1284800
2017-09-13,945.500000,952.849976,944.739990,950.440002,950.440002,1095400
2017-09-14,946.000000,948.030029,938.359985,940.130005,940.130005,1427400
2017-09-15,940.090027,941.750000,931.250000,935.289978,935.289978,1994300
2017-09-18,935.010010,936.859985,925.400024,929.750000,929.750000,1473700
2017-09-19,933.409973,937.940002,926.659973,936.859985,936.859985,1242700
2017-09-20,937.729980,950.000000,937.500000,947.539978,947.539978,2004000
2017-09-21,948.130005,952.799988,939.380005,947.549988,947.549988,1370700
2017-09-22,942.770020,950.000000,940.840027,943.260010,943.260010,1074800
2017-09-25,939.450012,939.750000,924.510010,934.280029,934.280029,1873400
2017-09-26,936.690002,944.080017,935.119995,937.429993,937.429993,1672700
2017-09-27,942.739990,965.429993,941.950012,959.900024,959.900024,2334600
2017-09-28,956.250000,966.179993,955.549988,964.809998,964.809998,1400900
2017-09-29,966.000000,975.809998,966.000000,973.719971,973.719971,2031100
2017-10-02,975.650024,977.739990,961.950012,967.469971,967.469971,1539100
2017-10-03,967.559998,972.440002,962.710022,972.080017,972.080017,1083300
2017-10-04,971.760010,974.400024,965.609985,966.780029,966.780029,1057800
2017-10-05,972.789978,986.510010,970.270020,985.190002,985.190002,1780900
2017-10-06,980.000000,994.260010,978.510010,993.640015,993.640015,1553000
2017-10-09,995.000000,1000.460022,991.500000,992.309998,992.309998,1295500
2017-10-10,995.299988,997.469971,981.109985,987.799988,987.799988,1163400
2017-10-11,989.039978,1007.570007,987.940002,1005.650024,1005.650024,1815000
2017-10-12,1003.840027,1011.539978,1001.099976,1005.650024,1005.650024,1530700
2017-10-13,1009.109985,1014.760010,1007.059998,1007.869995,1007.869995,1327600
2017-10-16,1009.630005,1012.000000,1001.520020,1009.349976,1009.349976,1071000
2017-10-17,1007.440002,1014.559998,1006.049988,1011.000000,1011.000000,1013000
2017-10-18,1011.049988,1016.309998,1005.320007,1012.739990,1012.739990,1279800
2017-10-19,1004.750000,1007.320007,997.299988,1001.840027,1001.840027,1714200
2017-10-20,1007.049988,1008.650024,1002.270020,1005.070007,1005.070007,1606000
2017-10-23,1005.179993,1005.789978,983.099976,985.539978,985.539978,1639300
2017-10-24,986.500000,989.260010,977.080017,988.489990,988.489990,1445100
2017-10-25,986.270020,994.429993,977.719971,991.460022,991.460022,1528700
2017-10-26,998.469971,1006.510010,990.469971,991.419983,991.419983,2369800
2017-10-27,1030.989990,1063.619995,1026.849976,1033.670044,1033.670044,5184100
2017-10-30,1029.160034,1039.829956,1022.330017,1033.130005,1033.130005,2340200
2017-10-31,1033.000000,1041.000000,1026.300049,1033.040039,1033.040039,1516300
2017-11-01,1036.319946,1047.859985,1034.000000,1042.599976,1042.599976,2163100
2017-11-02,1039.989990,1045.520020,1028.660034,1042.969971,1042.969971,1334700
2017-11-03,1042.750000,1050.660034,1037.650024,1049.989990,1049.989990,1388500
2017-11-06,1049.099976,1052.589966,1042.000000,1042.680054,1042.680054,914700
2017-11-07,1049.650024,1053.410034,1043.000000,1052.390015,1052.390015,1305200
2017-11-08,1050.050049,1062.689941,1047.050049,1058.290039,1058.290039,1213800
2017-11-09,1048.000000,1050.880005,1035.849976,1047.719971,1047.719971,1794600
2017-11-10,1043.869995,1046.630005,1041.219971,1044.150024,1044.150024,972100
2017-11-13,1040.800049,1048.739990,1039.260010,1041.199951,1041.199951,940700
2017-11-14,1037.719971,1042.300049,1029.329956,1041.640015,1041.640015,1050600
2017-11-15,1035.000000,1039.630005,1030.760010,1036.410034,1036.410034,905300
2017-11-16,1038.750000,1051.760010,1038.000000,1048.469971,1048.469971,1188400
2017-11-17,1049.800049,1051.000000,1033.729980,1035.890015,1035.890015,1335600
2017-11-20,1036.000000,1038.699951,1032.680054,1034.660034,1034.660034,876300
2017-11-21,1040.040039,1050.390015,1039.140015,1050.300049,1050.300049,1110300
2017-11-22,1051.160034,1055.430054,1047.250000,1051.920044,1051.920044,726900
2017-11-24,1054.390015,1060.069946,1051.920044,1056.520020,1056.520020,824600
2017-11-27,1058.569946,1073.040039,1054.770020,1072.010010,1072.010010,1771500
2017-11-28,1073.989990,1080.000000,1054.540039,1063.290039,1063.290039,1821200
2017-11-29,1056.180054,1058.770020,1029.650024,1037.380005,1037.380005,2793300
2017-11-30,1039.939941,1044.140015,1030.069946,1036.170044,1036.170044,2254600
2017-12-01,1030.410034,1037.239990,1016.900024,1025.069946,1025.069946,1888100
2017-12-04,1027.800049,1031.339966,1009.219971,1011.869995,1011.869995,1938900
2017-12-05,1010.989990,1036.680054,1002.320007,1019.599976,1019.599976,1949900
2017-12-06,1016.520020,1039.579956,1015.309998,1032.719971,1032.719971,1435500
2017-12-07,1036.069946,1048.920044,1035.359985,1044.569946,1044.569946,1543300
2017-12-08,1051.810059,1056.420044,1045.859985,1049.380005,1049.380005,1558500
2017-12-11,1051.109985,1056.000000,1044.119995,1051.969971,1051.969971,1162700
2017-12-12,1050.000000,1062.500000,1044.869995,1048.770020,1048.770020,1694100
2017-12-13,1052.079956,1055.479980,1046.579956,1051.390015,1051.390015,1384000
2017-12-14,1055.489990,1067.079956,1053.599976,1057.469971,1057.469971,1548100
2017-12-15,1063.780029,1075.250000,1060.089966,1072.000000,1072.000000,3188000
2017-12-18,1076.449951,1086.489990,1070.369995,1085.089966,1085.089966,1514600
2017-12-19,1083.020020,1084.969971,1072.270020,1079.780029,1079.780029,1317500
2017-12-20,1080.920044,1081.229980,1068.599976,1073.560059,1073.560059,1436400
2017-12-21,1075.390015,1077.520020,1069.000000,1070.849976,1070.849976,1282000
2017-12-22,1070.000000,1071.719971,1067.640015,1068.859985,1068.859985,889400
2017-12-26,1068.640015,1068.859985,1058.640015,1065.849976,1065.849976,918800
2017-12-27,1066.599976,1068.270020,1058.380005,1060.199951,1060.199951,1116200
2017-12-28,1062.250000,1064.839966,1053.380005,1055.949951,1055.949951,994200
2017-12-29,1055.489990,1058.050049,1052.699951,1053.400024,1053.400024,1180300
2018-01-02,1053.020020,1075.979980,1053.020020,1073.209961,1073.209961,1588300
2018-01-03,1073.930054,1096.099976,1073.430054,1091.520020,1091.520020,1565900
2018-01-04,1097.089966,1104.079956,1094.260010,1095.760010,1095.760010,1302600
2018-01-05,1103.449951,1113.579956,1101.800049,1110.290039,1110.290039,1512500
2018-01-08,1111.000000,1119.160034,1110.000000,1114.209961,1114.209961,1232200
2018-01-09,1118.439941,1118.439941,1108.199951,1112.790039,1112.790039,1340400
2018-01-10,1107.000000,1112.780029,1103.979980,1110.140015,1110.140015,1036700
2018-01-11,1112.310059,1114.849976,1106.479980,1112.050049,1112.050049,1121200
2018-01-12,1110.099976,1131.300049,1108.010010,1130.650024,1130.650024,1929300
2018-01-16,1140.310059,1148.880005,1126.660034,1130.699951,1130.699951,1823100
2018-01-17,1136.359985,1139.319946,1123.489990,1139.099976,1139.099976,1391500
2018-01-18,1139.349976,1140.589966,1124.459961,1135.969971,1135.969971,1374900
2018-01-19,1138.030029,1143.780029,1132.500000,1143.500000,1143.500000,1527600
2018-01-22,1143.819946,1166.880005,1141.819946,1164.160034,1164.160034,1477500
2018-01-23,1170.619995,1178.510010,1167.250000,1176.170044,1176.170044,1956900
2018-01-24,1184.979980,1187.050049,1167.400024,1171.290039,1171.290039,1856400
2018-01-25,1180.709961,1185.000000,1171.839966,1182.140015,1182.140015,1499200
2018-01-26,1187.530029,1187.560059,1168.030029,1187.560059,1187.560059,2108500
2018-01-29,1188.000000,1198.000000,1184.060059,1186.479980,1186.479980,1574700
2018-01-30,1177.719971,1187.930054,1174.510010,1177.369995,1177.369995,1866900
2018-01-31,1183.810059,1186.319946,1172.099976,1182.219971,1182.219971,1801100
2018-02-01,1175.989990,1187.449951,1169.359985,1181.589966,1181.589966,3675700
2018-02-02,1127.420044,1131.300049,1111.170044,1119.199951,1119.199951,5892100
2018-02-05,1100.609985,1114.989990,1056.739990,1062.390015,1062.390015,4177500
2018-02-06,1033.979980,1087.380005,1030.010010,1084.430054,1084.430054,3831500
2018-02-07,1084.969971,1086.530029,1054.619995,1055.410034,1055.410034,2597100
2018-02-08,1059.869995,1063.930054,1004.700012,1007.710022,1007.710022,3339600
2018-02-09,1025.880005,1051.719971,997.000000,1046.270020,1046.270020,4918000
2018-02-12,1056.670044,1065.569946,1045.489990,1054.560059,1054.560059,2812000
2018-02-13,1050.000000,1061.219971,1046.920044,1054.140015,1054.140015,1579300
2018-02-14,1054.319946,1075.469971,1049.800049,1072.699951,1072.699951,2065200
2018-02-15,1083.449951,1094.099976,1067.229980,1091.359985,1091.359985,1869800
2018-02-16,1093.380005,1108.310059,1091.550049,1095.500000,1095.500000,1997400
2018-02-20,1092.760010,1116.290039,1090.000000,1103.589966,1103.589966,1687700
2018-02-21,1109.099976,1136.199951,1107.510010,1113.750000,1113.750000,2074300
2018-02-22,1119.170044,1125.459961,1105.150024,1109.900024,1109.900024,1400500
2018-02-23,1118.660034,1129.000000,1108.439941,1128.089966,1128.089966,1264600
2018-02-26,1131.859985,1144.199951,1129.339966,1143.699951,1143.699951,1545600
2018-02-27,1143.699951,1144.250000,1116.790039,1117.510010,1117.510010,2148200
2018-02-28,1122.000000,1127.650024,1103.000000,1103.920044,1103.920044,2464600
2018-03-01,1109.540039,1111.270020,1067.290039,1071.410034,1071.410034,2766900
2018-03-02,1057.979980,1086.890015,1050.109985,1084.140015,1084.140015,2508100
2018-03-05,1078.130005,1101.180054,1072.270020,1094.760010,1094.760010,1432400
2018-03-06,1102.099976,1105.630005,1094.500000,1100.900024,1100.900024,1169100
2018-03-07,1092.819946,1116.199951,1089.910034,1115.040039,1115.040039,1537400
2018-03-08,1117.199951,1131.439941,1117.199951,1129.380005,1129.380005,1693100
2018-03-09,1139.500000,1161.000000,1134.290039,1160.839966,1160.839966,2133100
2018-03-12,1165.050049,1178.160034,1159.199951,1165.930054,1165.930054,2215300
2018-03-13,1171.829956,1178.000000,1134.569946,1139.910034,1139.910034,2157000
2018-03-14,1145.800049,1159.760010,1142.349976,1148.890015,1148.890015,2093500
2018-03-15,1149.569946,1162.500000,1135.660034,1150.609985,1150.609985,1669100
2018-03-16,1155.349976,1156.810059,1131.359985,1134.420044,1134.420044,2932800
2018-03-19,1117.760010,1119.369995,1088.920044,1100.069946,1100.069946,3182800
2018-03-20,1098.400024,1105.550049,1082.420044,1095.800049,1095.800049,2729900
2018-03-21,1092.569946,1108.699951,1087.209961,1094.000000,1094.000000,2244900
2018-03-22,1080.010010,1083.920044,1049.640015,1053.150024,1053.150024,3465600
2018-03-23,1051.369995,1066.780029,1024.869995,1026.550049,1026.550049,2494000
2018-03-26,1050.599976,1059.270020,1010.580017,1054.089966,1054.089966,3299200
2018-03-27,1063.900024,1064.540039,997.619995,1006.940002,1006.940002,3040800
2018-03-28,1001.909973,1024.989990,984.000000,1005.179993,1005.179993,3884900
2018-03-29,1011.210022,1048.050049,1004.039978,1037.140015,1037.140015,3466900
2018-04-02,1027.619995,1039.530029,994.250000,1012.630005,1012.630005,3253400
2018-04-03,1016.150024,1025.000000,997.250000,1018.679993,1018.679993,2566100
2018-04-04,998.229980,1032.739990,996.510010,1029.709961,1029.709961,2536200
2018-04-05,1046.390015,1046.709961,1024.000000,1032.640015,1032.640015,1791800
2018-04-06,1023.099976,1036.000000,1006.250000,1009.950012,1009.950012,2006700
2018-04-09,1020.039978,1044.589966,1019.200012,1020.090027,1020.090027,1661000
2018-04-10,1030.260010,1041.209961,1015.409973,1036.500000,1036.500000,1831000
2018-04-11,1032.000000,1035.869995,1019.200012,1025.060059,1025.060059,1703000
2018-04-12,1031.469971,1044.650024,1026.050049,1037.290039,1037.290039,1644800
2018-04-13,1046.890015,1052.979980,1030.150024,1036.040039,1036.040039,1270500
2018-04-16,1045.550049,1051.430054,1033.920044,1046.099976,1046.099976,1488800
2018-04-17,1061.199951,1085.000000,1057.089966,1079.359985,1079.359985,2729200
2018-04-18,1079.010010,1082.000000,1070.520020,1075.390015,1075.390015,1556300
2018-04-19,1069.020020,1097.510010,1069.020020,1089.449951,1089.449951,1994200
2018-04-20,1084.270020,1094.750000,1072.099976,1077.319946,1077.319946,2121700
2018-04-23,1082.979980,1088.000000,1066.680054,1073.810059,1073.810059,3479500
2018-04-24,1059.199951,1064.489990,1012.859985,1022.640015,1022.640015,6411000
2018-04-25,1029.750000,1036.069946,1017.010010,1022.989990,1022.989990,2893000
2018-04-26,1033.219971,1052.020020,1020.450012,1043.310059,1043.310059,2546300
2018-04-27,1045.540039,1051.699951,1027.589966,1031.449951,1031.449951,2037300
2018-04-30,1034.420044,1038.369995,1018.299988,1018.580017,1018.580017,1724600
2018-05-01,1016.299988,1041.729980,1010.609985,1040.750000,1040.750000,1766300
2018-05-02,1034.000000,1043.979980,1023.159973,1026.050049,1026.050049,1734900
2018-05-03,1025.369995,1030.689941,1007.890015,1026.300049,1026.300049,1964100
2018-05-04,1019.609985,1051.880005,1018.049988,1051.000000,1051.000000,1844600
2018-05-07,1053.890015,1065.000000,1050.270020,1059.459961,1059.459961,1720000
2018-05-08,1064.619995,1065.229980,1051.640015,1058.589966,1058.589966,1301500
2018-05-09,1064.099976,1094.000000,1062.109985,1088.949951,1088.949951,2358000
2018-05-10,1095.000000,1109.410034,1093.880005,1105.469971,1105.469971,1820700
2018-05-11,1100.410034,1109.010010,1097.219971,1103.380005,1103.380005,1525200
2018-05-14,1105.569946,1118.150024,1104.800049,1106.599976,1106.599976,1966900
2018-05-15,1096.900024,1099.119995,1078.780029,1084.869995,1084.869995,1786900
2018-05-16,1085.089966,1094.380005,1081.630005,1084.089966,1084.089966,1281400
2018-05-17,1081.459961,1091.000000,1076.420044,1081.260010,1081.260010,1286900
2018-05-18,1066.000000,1073.729980,1064.680054,1069.640015,1069.640015,1774100
2018-05-21,1079.000000,1093.300049,1078.000000,1084.010010,1084.010010,1259000
2018-05-22,1089.800049,1091.800049,1072.260010,1075.310059,1075.310059,1111300
2018-05-23,1070.000000,1088.000000,1066.959961,1085.959961,1085.959961,1187000
2018-05-24,1086.900024,1087.119995,1072.300049,1085.449951,1085.449951,1030200
2018-05-25,1086.550049,1089.569946,1082.599976,1084.079956,1084.079956,1111200
2018-05-29,1076.000000,1081.339966,1063.079956,1068.069946,1068.069946,1803800
2018-05-30,1073.479980,1078.989990,1066.550049,1077.469971,1077.469971,1434300
2018-05-31,1082.000000,1110.000000,1078.000000,1100.000000,1100.000000,3968400
2018-06-01,1112.869995,1138.160034,1112.010010,1135.000000,1135.000000,3160100
2018-06-04,1138.500000,1157.859985,1137.000000,1153.040039,1153.040039,2237700
2018-06-05,1154.660034,1161.099976,1147.459961,1151.020020,1151.020020,1648200
2018-06-06,1152.770020,1154.709961,1136.319946,1146.949951,1146.949951,1746700
2018-06-07,1144.579956,1145.869995,1126.119995,1134.420044,1134.420044,1805400
2018-06-08,1131.209961,1138.780029,1123.229980,1132.709961,1132.709961,1364200
2018-06-11,1132.939941,1147.739990,1131.400024,1140.900024,1140.900024,1239800
2018-06-12,1141.020020,1148.750000,1141.020020,1148.189941,1148.189941,1304600
2018-06-13,1152.280029,1155.640015,1143.380005,1144.229980,1144.229980,1715100
2018-06-14,1152.209961,1165.989990,1150.599976,1160.109985,1160.109985,1771100
2018-06-15,1159.920044,1163.910034,1153.689941,1159.270020,1159.270020,2221900
2018-06-18,1152.689941,1184.130005,1151.000000,1183.579956,1183.579956,1651900
2018-06-19,1170.109985,1182.810059,1161.609985,1178.689941,1178.689941,2364100
2018-06-20,1183.300049,1201.489990,1182.030029,1184.069946,1184.069946,2584300
2018-06-21,1185.510010,1190.329956,1163.479980,1169.439941,1169.439941,2248300
2018-06-22,1171.489990,1175.000000,1159.650024,1169.290039,1169.290039,1711000
2018-06-25,1155.000000,1155.989990,1119.900024,1139.280029,1139.280029,2884100
2018-06-26,1144.140015,1146.869995,1129.000000,1132.619995,1132.619995,1734400
2018-06-27,1136.000000,1146.209961,1116.699951,1116.939941,1116.939941,1726900
2018-06-28,1112.390015,1134.000000,1106.069946,1126.780029,1126.780029,1486300
2018-06-29,1132.310059,1141.359985,1127.020020,1129.189941,1129.189941,1578100
2018-07-02,1115.349976,1142.989990,1106.599976,1142.109985,1142.109985,1160800
2018-07-03,1149.420044,1149.910034,1114.430054,1116.280029,1116.280029,822400
2018-07-05,1124.599976,1144.140015,1123.119995,1141.290039,1141.290039,1429700
2018-07-06,1141.770020,1156.199951,1137.239990,1155.079956,1155.079956,1091000
2018-07-09,1160.000000,1167.930054,1157.229980,1167.280029,1167.280029,1079200
2018-07-10,1169.989990,1173.500000,1162.560059,1167.140015,1167.140015,1066700
2018-07-11,1155.619995,1180.439941,1155.369995,1171.459961,1171.459961,1662600
2018-07-12,1174.859985,1201.989990,1173.099976,1201.260010,1201.260010,2207400
2018-07-13,1202.800049,1210.439941,1195.290039,1204.420044,1204.420044,1630600
2018-07-16,1203.810059,1208.709961,1193.400024,1196.510010,1196.510010,1339200
2018-07-17,1182.739990,1218.760010,1182.000000,1213.079956,1213.079956,2008100
2018-07-18,1208.530029,1221.589966,1204.560059,1212.910034,1212.910034,1947400
2018-07-19,1206.650024,1216.479980,1197.729980,1199.099976,1199.099976,1916900
2018-07-20,1199.239990,1210.770020,1196.589966,1197.880005,1197.880005,1896900
2018-07-23,1195.660034,1215.099976,1192.010010,1211.000000,1211.000000,3272300
2018-07-24,1271.000000,1275.000000,1244.140015,1258.150024,1258.150024,5380000
2018-07-25,1252.619995,1278.239990,1249.050049,1275.939941,1275.939941,2555200
2018-07-26,1267.180054,1287.400024,1263.000000,1285.500000,1285.500000,2734300
2018-07-27,1289.119995,1291.439941,1244.489990,1252.890015,1252.890015,2418100
2018-07-30,1245.050049,1252.890015,1224.170044,1230.040039,1230.040039,2194800
2018-07-31,1231.709961,1241.209961,1216.189941,1227.219971,1227.219971,1969100
2018-08-01,1239.109985,1245.900024,1224.939941,1232.989990,1232.989990,1849700
2018-08-02,1218.500000,1244.410034,1218.060059,1241.130005,1241.130005,1735200
2018-08-03,1245.180054,1246.520020,1229.420044,1238.160034,1238.160034,1063200
2018-08-06,1241.609985,1242.459961,1230.530029,1237.670044,1237.670044,1105700
2018-08-07,1252.010010,1266.079956,1251.800049,1255.839966,1255.839966,2125300
2018-08-08,1256.719971,1271.719971,1252.119995,1261.329956,1261.329956,1717200
2018-08-09,1262.729980,1271.959961,1260.099976,1264.459961,1264.459961,1366300
2018-08-10,1259.180054,1261.199951,1247.160034,1252.510010,1252.510010,1330100
2018-08-13,1251.199951,1265.969971,1247.030029,1248.640015,1248.640015,1375000
2018-08-14,1252.500000,1260.589966,1239.540039,1258.140015,1258.140015,1404000
2018-08-15,1244.280029,1251.979980,1226.239990,1232.219971,1232.219971,1852600
2018-08-16,1241.989990,1243.699951,1219.630005,1224.060059,1224.060059,1608800
2018-08-17,1222.040039,1226.949951,1204.000000,1215.849976,1215.849976,1654600
2018-08-20,1220.660034,1225.910034,1208.699951,1221.949951,1221.949951,1110900
2018-08-21,1223.020020,1232.760010,1215.030029,1217.410034,1217.410034,1154100
2018-08-22,1214.219971,1226.530029,1213.219971,1221.750000,1221.750000,1114800
2018-08-23,1219.880005,1235.170044,1219.349976,1221.160034,1221.160034,1233300
2018-08-24,1226.000000,1237.400024,1221.420044,1236.750000,1236.750000,1222700
2018-08-27,1244.140015,1257.869995,1240.680054,1256.270020,1256.270020,1429000
2018-08-28,1255.900024,1256.560059,1242.969971,1245.859985,1245.859985,1366500
2018-08-29,1255.000000,1267.170044,1252.800049,1264.650024,1264.650024,1846300
2018-08-30,1263.400024,1269.489990,1247.209961,1254.439941,1254.439941,1505200
2018-08-31,1252.209961,1252.550049,1225.750000,1231.800049,1231.800049,2115400
2018-09-04,1222.520020,1227.869995,1206.560059,1211.310059,1211.310059,2072900
2018-09-05,1209.219971,1214.869995,1175.339966,1199.099976,1199.099976,2699400
2018-09-06,1198.569946,1198.989990,1163.609985,1183.989990,1183.989990,2342700
2018-09-07,1172.000000,1188.550049,1169.270020,1177.589966,1177.589966,1632900
2018-09-10,1184.199951,1186.660034,1170.609985,1175.060059,1175.060059,1383500
2018-09-11,1171.099976,1190.939941,1165.949951,1189.989990,1189.989990,1462700
2018-09-12,1182.000000,1190.689941,1166.160034,1171.599976,1171.599976,1785800
2018-09-13,1179.699951,1187.859985,1169.219971,1182.140015,1182.140015,2003400
2018-09-14,1188.000000,1188.000000,1173.520020,1177.979980,1177.979980,1208800
2018-09-17,1177.770020,1181.819946,1158.459961,1159.829956,1159.829956,1704800
2018-09-18,1162.660034,1181.329956,1161.430054,1167.109985,1167.109985,1615700
2018-09-19,1168.959961,1176.270020,1158.619995,1174.270020,1174.270020,1298100
2018-09-20,1180.670044,1194.000000,1176.250000,1191.569946,1191.569946,1462200
2018-09-21,1194.920044,1196.579956,1172.060059,1172.119995,1172.119995,4561100
2018-09-24,1159.410034,1185.189941,1151.500000,1179.560059,1179.560059,1557500
2018-09-25,1184.250000,1196.859985,1174.089966,1193.890015,1193.890015,1657600
2018-09-26,1193.689941,1207.239990,1185.400024,1194.060059,1194.060059,1882500
2018-09-27,1200.000000,1216.859985,1198.050049,1207.359985,1207.359985,1813700
2018-09-28,1204.089966,1208.449951,1197.829956,1207.079956,1207.079956,1780600
2018-10-01,1213.000000,1224.199951,1203.189941,1208.530029,1208.530029,1658200
2018-10-02,1206.670044,1224.520020,1199.660034,1207.640015,1207.640015,2009000
2018-10-03,1212.000000,1214.180054,1202.150024,1211.530029,1211.530029,1312300
2018-10-04,1205.030029,1205.900024,1163.849976,1177.069946,1177.069946,2328800
2018-10-05,1176.000000,1182.000000,1154.319946,1167.829956,1167.829956,1592600
2018-10-08,1160.000000,1175.859985,1135.400024,1155.920044,1155.920044,2309500
2018-10-09,1151.310059,1161.550049,1144.170044,1145.170044,1145.170044,1684500
2018-10-10,1136.400024,1137.020020,1091.510010,1092.160034,1092.160034,2949000
2018-10-11,1079.040039,1116.060059,1075.890015,1090.739990,1090.739990,3384800
2018-10-12,1119.640015,1125.829956,1095.030029,1120.540039,1120.540039,2468500
2018-10-15,1118.000000,1121.800049,1098.219971,1102.439941,1102.439941,1503700
2018-10-16,1113.479980,1136.369995,1111.750000,1133.079956,1133.079956,1918900
2018-10-17,1140.000000,1147.000000,1114.000000,1127.589966,1127.589966,1782600
2018-10-18,1130.000000,1132.349976,1086.339966,1097.910034,1097.910034,2307600
2018-10-19,1103.709961,1120.949951,1097.030029,1105.180054,1105.180054,2064300
2018-10-22,1112.510010,1121.689941,1100.000000,1111.369995,1111.369995,1355800
2018-10-23,1091.290039,1118.000000,1079.010010,1114.910034,1114.910034,1884300
2018-10-24,1115.000000,1116.619995,1055.060059,1057.119995,1057.119995,2464300
2018-10-25,1080.300049,1117.819946,1075.550049,1103.589966,1103.589966,3647800
2018-10-26,1048.329956,1117.000000,1042.229980,1083.750000,1083.750000,5321900
2018-10-29,1096.540039,1108.829956,1007.200012,1034.729980,1034.729980,4064500
2018-10-30,1020.010010,1050.900024,1013.969971,1049.510010,1049.510010,2988400
2018-10-31,1068.199951,1108.000000,1068.199951,1090.579956,1090.579956,3545800
2018-11-01,1091.400024,1099.900024,1077.819946,1085.979980,1085.979980,2006600
2018-11-02,1089.000000,1098.000000,1067.660034,1071.489990,1071.489990,2171900
2018-11-05,1072.530029,1073.349976,1034.000000,1055.729980,1055.729980,2267900
2018-11-06,1055.020020,1079.819946,1053.609985,1069.569946,1069.569946,1433000
2018-11-07,1083.489990,1109.930054,1080.589966,1108.239990,1108.239990,2169400
2018-11-08,1107.300049,1108.219971,1084.359985,1094.630005,1094.630005,1684700
2018-11-09,1084.020020,1088.349976,1064.260010,1077.020020,1077.020020,1743000
2018-11-12,1073.130005,1074.099976,1040.349976,1049.359985,1049.359985,1700100
2018-11-13,1054.810059,1066.670044,1040.400024,1047.969971,1047.969971,1287500
2018-11-14,1060.000000,1065.790039,1041.109985,1054.579956,1054.579956,1733300
2018-11-15,1051.459961,1078.869995,1041.290039,1071.050049,1071.050049,2079200
2018-11-16,1065.229980,1072.439941,1054.900024,1068.270020,1068.270020,1768300
2018-11-19,1063.390015,1068.000000,1022.869995,1027.420044,1027.420044,2284200
2018-11-20,1007.289978,1037.349976,1002.210022,1030.449951,1030.449951,2722900
2018-11-21,1045.310059,1054.709961,1039.459961,1043.430054,1043.430054,1484900
2018-11-23,1033.500000,1043.000000,1028.520020,1030.099976,1030.099976,708900
2018-11-26,1044.000000,1057.000000,1039.770020,1055.939941,1055.939941,1577900
2018-11-27,1051.339966,1066.760010,1045.500000,1052.280029,1052.280029,1652400
2018-11-28,1057.459961,1092.859985,1042.949951,1091.790039,1091.790039,2302100
2018-11-29,1083.530029,1100.150024,1082.000000,1094.579956,1094.579956,1550200
2018-11-30,1095.630005,1109.650024,1083.180054,1109.650024,1109.650024,2983400
2018-12-03,1132.160034,1135.000000,1111.729980,1116.359985,1116.359985,2876600
2018-12-04,1112.989990,1114.239990,1060.780029,1062.469971,1062.469971,2281500
2018-12-06,1045.000000,1079.420044,1042.479980,1078.079956,1078.079956,2371800
2018-12-07,1072.229980,1085.030029,1039.369995,1046.579956,1046.579956,2134100
2018-12-10,1042.939941,1059.599976,1033.000000,1053.180054,1053.180054,1682600
2018-12-11,1066.939941,1070.400024,1050.099976,1061.650024,1061.650024,1692600
2018-12-12,1077.079956,1091.729980,1071.969971,1073.729980,1073.729980,1448000
2018-12-13,1075.670044,1088.420044,1064.989990,1073.540039,1073.540039,1249300
2018-12-14,1060.020020,1071.719971,1049.369995,1051.709961,1051.709961,1817900
2018-12-17,1047.010010,1062.380005,1016.630005,1025.650024,1025.650024,2496600
2018-12-18,1034.000000,1059.689941,1030.479980,1043.410034,1043.410034,2182000
2018-12-19,1047.290039,1075.709961,1019.429993,1035.459961,1035.459961,2913200
2018-12-20,1026.000000,1047.439941,1007.859985,1023.580017,1023.580017,2683700
2018-12-21,1032.040039,1037.670044,981.190002,991.250000,991.250000,5232800
2018-12-24,984.320007,1012.119995,977.659973,984.669983,984.669983,1818000
2018-12-26,997.989990,1048.449951,992.650024,1047.849976,1047.849976,2315900
2018-12-27,1026.199951,1053.339966,1007.000000,1052.900024,1052.900024,2299800
2018-12-28,1059.500000,1064.229980,1042.000000,1046.680054,1046.680054,1719900
2018-12-31,1057.829956,1062.989990,1033.040039,1044.959961,1044.959961,1655500
2019-01-02,1027.199951,1060.790039,1025.280029,1054.680054,1054.680054,1593400
2019-01-03,1050.670044,1066.260010,1022.369995,1025.469971,1025.469971,2098000
2019-01-04,1042.560059,1080.000000,1036.859985,1078.069946,1078.069946,2301100
2019-01-07,1080.969971,1082.699951,1062.640015,1075.920044,1075.920044,2372300
2019-01-08,1086.000000,1093.349976,1068.349976,1085.369995,1085.369995,1770700
2019-01-09,1087.989990,1091.640015,1074.369995,1081.650024,1081.650024,1349900
2019-01-10,1074.939941,1079.810059,1064.680054,1078.829956,1078.829956,1329900
2019-01-11,1069.900024,1073.369995,1056.430054,1064.469971,1064.469971,1543200
2019-01-14,1053.339966,1058.449951,1048.550049,1051.510010,1051.510010,1424500
2019-01-15,1058.010010,1088.270020,1054.439941,1086.510010,1086.510010,1875900
2019-01-16,1090.000000,1102.359985,1088.010010,1089.510010,1089.510010,1914000
2019-01-17,1087.989990,1100.699951,1083.260010,1099.119995,1099.119995,1244800
2019-01-18,1108.589966,1118.000000,1099.280029,1107.300049,1107.300049,2244600
2019-01-22,1096.000000,1098.969971,1070.890015,1078.630005,1078.630005,1981600
2019-01-23,1086.859985,1092.949951,1067.569946,1084.410034,1084.410034,1259700
2019-01-24,1082.510010,1088.000000,1070.020020,1084.000000,1084.000000,1455700
2019-01-25,1094.229980,1103.359985,1091.800049,1101.510010,1101.510010,1163000
2019-01-28,1090.069946,1093.369995,1074.609985,1079.859985,1079.859985,1466700
2019-01-29,1081.040039,1084.729980,1066.020020,1070.060059,1070.060059,985200
2019-01-30,1077.359985,1099.520020,1076.640015,1097.989990,1097.989990,1472600
2019-01-31,1112.239990,1127.670044,1105.250000,1125.890015,1125.890015,2011600
2019-02-01,1122.290039,1134.400024,1114.250000,1118.619995,1118.619995,1655800
2019-02-04,1119.010010,1142.339966,1117.510010,1141.420044,1141.420044,3920400
2019-02-05,1129.630005,1152.770020,1123.599976,1151.869995,1151.869995,4114800
2019-02-06,1149.270020,1154.000000,1118.359985,1122.890015,1122.890015,2412800
2019-02-07,1111.819946,1111.989990,1093.589966,1105.910034,1105.910034,1914900
2019-02-08,1094.880005,1105.099976,1094.239990,1102.380005,1102.380005,1088300
2019-02-11,1103.750000,1113.430054,1100.000000,1102.119995,1102.119995,924900
2019-02-12,1111.010010,1132.859985,1111.010010,1127.579956,1127.579956,1751800
2019-02-13,1133.040039,1142.849976,1126.000000,1128.630005,1128.630005,1402100
2019-02-14,1125.000000,1136.130005,1117.089966,1129.199951,1129.199951,1055300
2019-02-15,1139.300049,1139.300049,1116.719971,1119.630005,1119.630005,1391300
2019-02-19,1116.640015,1129.640015,1116.640015,1126.510010,1126.510010,1099000
2019-02-20,1128.880005,1130.930054,1111.750000,1120.589966,1120.589966,1204500
2019-02-21,1118.780029,1119.150024,1097.979980,1104.209961,1104.209961,1663600
2019-02-22,1109.699951,1117.250000,1100.500000,1116.560059,1116.560059,1471800
2019-02-25,1121.930054,1125.400024,1114.109985,1117.329956,1117.329956,1310400
2019-02-26,1114.369995,1126.439941,1106.699951,1122.010010,1122.010010,1751300
2019-02-27,1114.010010,1125.729980,1108.560059,1122.890015,1122.890015,1104600
2019-02-28,1119.000000,1133.989990,1118.410034,1126.550049,1126.550049,1371100
2019-03-01,1131.000000,1150.000000,1131.000000,1148.520020,1148.520020,1704300
2019-03-04,1154.560059,1165.520020,1138.250000,1153.420044,1153.420044,1774500
2019-03-05,1156.000000,1176.489990,1153.020020,1169.189941,1169.189941,2004700
2019-03-06,1171.760010,1174.739990,1163.050049,1164.939941,1164.939941,1180100
2019-03-07,1160.500000,1163.579956,1141.709961,1150.849976,1150.849976,1504300
2019-03-08,1133.900024,1153.449951,1130.199951,1149.969971,1149.969971,1184700
2019-03-11,1152.000000,1179.910034,1151.569946,1179.260010,1179.260010,1501600
2019-03-12,1182.300049,1205.709961,1182.300049,1197.250000,1197.250000,2111000
2019-03-13,1205.930054,1207.119995,1197.910034,1199.060059,1199.060059,1294400
2019-03-14,1199.020020,1204.699951,1191.229980,1192.530029,1192.530029,1365100
2019-03-15,1198.000000,1201.719971,1187.010010,1190.300049,1190.300049,2594300
2019-03-18,1189.689941,1194.949951,1181.479980,1188.550049,1188.550049,1222100
2019-03-19,1191.719971,1203.410034,1189.459961,1202.459961,1202.459961,1489400
2019-03-20,1201.400024,1229.989990,1199.589966,1226.430054,1226.430054,2075400
2019-03-21,1220.000000,1236.439941,1216.579956,1236.130005,1236.130005,1407500
2019-03-22,1228.849976,1233.630005,1206.000000,1207.650024,1207.650024,1721100
2019-03-25,1199.560059,1209.439941,1190.000000,1197.380005,1197.380005,1378800
2019-03-26,1205.189941,1207.650024,1181.760010,1189.839966,1189.839966,1537600
2019-03-27,1191.920044,1191.920044,1164.229980,1178.010010,1178.010010,1471400
2019-03-28,1175.500000,1177.250000,1163.430054,1172.270020,1172.270020,1120100
2019-03-29,1180.180054,1183.969971,1166.380005,1176.890015,1176.890015,1544500
2019-04-01,1187.540039,1200.199951,1186.359985,1198.979980,1198.979980,1385300
2019-04-02,1200.050049,1205.810059,1191.239990,1205.540039,1205.540039,914400
2019-04-03,1212.699951,1220.599976,1205.079956,1210.810059,1210.810059,1109600
2019-04-04,1211.290039,1220.550049,1209.040039,1219.449951,1219.449951,1051100
2019-04-05,1219.300049,1220.390015,1210.030029,1211.449951,1211.449951,1000600
2019-04-08,1211.109985,1213.949951,1204.699951,1208.280029,1208.280029,1087500
2019-04-09,1201.890015,1207.150024,1198.380005,1202.689941,1202.689941,983400
2019-04-10,1205.089966,1208.939941,1200.660034,1206.449951,1206.449951,775500
2019-04-11,1208.900024,1212.739990,1204.540039,1209.589966,1209.589966,849900
2019-04-12,1215.619995,1223.050049,1213.290039,1222.729980,1222.729980,1215600
2019-04-15,1224.089966,1229.300049,1214.560059,1226.530029,1226.530029,1189800
2019-04-16,1230.000000,1235.979980,1225.040039,1231.910034,1231.910034,1131100
2019-04-17,1237.000000,1245.099976,1232.900024,1240.140015,1240.140015,1518300
2019-04-18,1245.000000,1245.939941,1239.410034,1241.469971,1241.469971,1237500
2019-04-22,1236.670044,1254.339966,1233.369995,1253.760010,1253.760010,954200
2019-04-23,1256.640015,1274.430054,1251.969971,1270.589966,1270.589966,1593400
2019-04-24,1270.589966,1274.000000,1259.810059,1260.050049,1260.050049,1169800
2019-04-25,1270.300049,1272.800049,1258.000000,1267.339966,1267.339966,1567200
2019-04-26,1273.380005,1278.910034,1265.000000,1277.420044,1277.420044,1361400
2019-04-29,1280.510010,1296.969971,1271.709961,1296.199951,1296.199951,3618400
2019-04-30,1190.630005,1200.979980,1183.000000,1198.959961,1198.959961,6658900
2019-05-01,1197.500000,1199.250000,1171.680054,1173.319946,1173.319946,3717000
2019-05-02,1172.599976,1179.380005,1158.329956,1166.510010,1166.510010,2254900
2019-05-03,1177.410034,1191.400024,1173.550049,1189.550049,1189.550049,2079400
2019-05-06,1172.000000,1195.430054,1171.160034,1193.459961,1193.459961,1588700
2019-05-07,1185.810059,1194.770020,1165.000000,1178.859985,1178.859985,1830200
2019-05-08,1177.290039,1184.270020,1167.630005,1170.780029,1170.780029,1276000
2019-05-09,1162.599976,1174.069946,1154.640015,1167.969971,1167.969971,1477800
2019-05-10,1168.839966,1176.280029,1146.369995,1167.640015,1167.640015,1582500
2019-05-13,1145.239990,1151.969971,1125.500000,1136.589966,1136.589966,2281300
2019-05-14,1142.319946,1144.869995,1123.530029,1124.859985,1124.859985,2019600
2019-05-15,1122.550049,1178.300049,1121.400024,1170.800049,1170.800049,2965100
2019-05-16,1171.839966,1194.160034,1168.449951,1184.500000,1184.500000,1765400
2019-05-17,1175.829956,1186.290039,1166.420044,1168.780029,1168.780029,1268100
2019-05-20,1153.000000,1153.000000,1138.140015,1144.660034,1144.660034,1530100
2019-05-21,1154.479980,1158.000000,1143.310059,1154.439941,1154.439941,1028100
2019-05-22,1151.250000,1163.780029,1151.000000,1155.849976,1155.849976,941300
2019-05-23,1146.069946,1150.050049,1133.160034,1145.339966,1145.339966,1260700
2019-05-24,1152.000000,1154.359985,1136.709961,1138.609985,1138.609985,927700
2019-05-28,1141.479980,1156.489990,1138.670044,1139.560059,1139.560059,1047400
2019-05-29,1132.699951,1135.000000,1111.949951,1119.939941,1119.939941,1811500
2019-05-30,1120.150024,1126.800049,1115.900024,1121.410034,1121.410034,904400
2019-05-31,1105.640015,1113.400024,1103.349976,1106.500000,1106.500000,1579100
2019-06-03,1066.930054,1067.000000,1027.030029,1038.739990,1038.739990,4844500
2019-06-04,1044.489990,1058.439941,1036.030029,1054.489990,1054.489990,3025600
2019-06-05,1055.000000,1056.810059,1033.000000,1044.640015,1044.640015,2349400
2019-06-06,1046.209961,1050.000000,1035.510010,1047.760010,1047.760010,1451000
2019-06-07,1054.280029,1073.430054,1051.150024,1068.369995,1068.369995,2191400
2019-06-10,1077.000000,1094.839966,1075.280029,1082.760010,1082.760010,1425500
2019-06-11,1096.989990,1104.010010,1079.569946,1081.040039,1081.040039,1675400
2019-06-12,1079.949951,1082.520020,1069.599976,1079.099976,1079.099976,1183500
2019-06-13,1084.709961,1096.589966,1082.569946,1091.010010,1091.010010,1040700
2019-06-14,1089.739990,1094.760010,1081.479980,1086.300049,1086.300049,1229100
2019-06-17,1089.099976,1101.280029,1088.000000,1093.890015,1093.890015,988500
2019-06-18,1111.500000,1118.780029,1100.790039,1105.239990,1105.239990,1726300
2019-06-19,1107.239990,1109.430054,1096.030029,1104.510010,1104.510010,1335700
2019-06-20,1121.699951,1122.719971,1107.000000,1113.199951,1113.199951,1200900
2019-06-21,1109.859985,1126.569946,1109.719971,1125.369995,1125.369995,2538700
2019-06-24,1120.000000,1123.569946,1113.310059,1116.699951,1116.699951,1211800
2019-06-25,1115.079956,1115.699951,1084.599976,1087.579956,1087.579956,1582200
2019-06-26,1091.000000,1095.119995,1073.689941,1080.319946,1080.319946,1734900
2019-06-27,1086.750000,1088.459961,1075.849976,1076.630005,1076.630005,1203900
2019-06-28,1077.229980,1082.800049,1073.800049,1082.800049,1082.800049,1683600
2019-07-01,1101.040039,1108.589966,1095.329956,1100.000000,1100.000000,1459800
2019-07-02,1104.829956,1112.890015,1099.670044,1112.599976,1112.599976,1031500
2019-07-03,1118.500000,1127.989990,1114.849976,1122.989990,1122.989990,1007700
2019-07-05,1119.369995,1134.650024,1117.500000,1132.670044,1132.670044,1489700
2019-07-08,1125.869995,1127.209961,1111.760010,1116.790039,1116.790039,1494400
2019-07-09,1110.319946,1127.859985,1107.150024,1124.290039,1124.290039,1473600
2019-07-10,1132.319946,1142.339966,1130.660034,1140.910034,1140.910034,1535500
2019-07-11,1146.160034,1153.239990,1139.530029,1144.079956,1144.079956,1300200
2019-07-12,1142.930054,1147.500000,1138.560059,1145.339966,1145.339966,1093900
2019-07-15,1145.339966,1150.680054,1140.000000,1150.510010,1150.510010,1058200
2019-07-16,1146.729980,1158.579956,1146.729980,1153.459961,1153.459961,1267600
2019-07-17,1150.920044,1158.439941,1146.619995,1146.739990,1146.739990,976900
2019-07-18,1142.000000,1148.170044,1132.859985,1147.239990,1147.239990,1273800
2019-07-19,1149.319946,1151.579956,1131.250000,1131.550049,1131.550049,1159200
2019-07-22,1135.469971,1140.020020,1125.209961,1139.209961,1139.209961,1445700
2019-07-23,1143.449951,1148.859985,1132.849976,1148.050049,1148.050049,1032400
2019-07-24,1132.619995,1145.459961,1128.510010,1139.729980,1139.729980,1359600
2019-07-25,1138.949951,1143.589966,1123.709961,1135.939941,1135.939941,2738100
2019-07-26,1228.000000,1268.390015,1228.000000,1245.219971,1245.219971,6060800
2019-07-29,1242.500000,1248.989990,1230.199951,1241.839966,1241.839966,2069100
2019-07-30,1227.000000,1236.910034,1225.319946,1228.000000,1228.000000,1430800
2019-07-31,1224.869995,1234.910034,1208.180054,1218.199951,1218.199951,1998000
2019-08-01,1217.630005,1236.300049,1207.000000,1211.780029,1211.780029,1771300
2019-08-02,1203.000000,1209.500000,1190.000000,1196.319946,1196.319946,1745500
2019-08-05,1172.969971,1176.880005,1142.750000,1154.750000,1154.750000,2392000
2019-08-06,1165.520020,1181.400024,1161.530029,1171.079956,1171.079956,1800700
2019-08-07,1157.800049,1179.869995,1150.839966,1175.910034,1175.910034,1534300
2019-08-08,1186.430054,1206.280029,1174.000000,1206.189941,1206.189941,1505800
2019-08-09,1199.989990,1204.459961,1184.890015,1188.900024,1188.900024,1020900
2019-08-12,1180.000000,1185.609985,1168.719971,1174.500000,1174.500000,1103200
2019-08-13,1174.349976,1205.430054,1172.989990,1196.729980,1196.729980,1421700
2019-08-14,1176.069946,1182.790039,1161.069946,1164.250000,1164.250000,1771500
2019-08-15,1168.430054,1176.420044,1163.000000,1169.319946,1169.319946,1425300
2019-08-16,1180.790039,1183.839966,1173.000000,1179.209961,1179.209961,1245800
2019-08-19,1191.829956,1209.390015,1190.400024,1200.439941,1200.439941,1222500
2019-08-20,1195.349976,1198.000000,1183.050049,1183.530029,1183.530029,1010300
2019-08-21,1195.819946,1200.560059,1187.920044,1191.579956,1191.579956,707600
2019-08-22,1193.800049,1198.780029,1178.910034,1191.520020,1191.520020,867600
2019-08-23,1185.170044,1195.670044,1150.000000,1153.579956,1153.579956,1812700
2019-08-26,1159.449951,1171.859985,1154.849976,1171.180054,1171.180054,1058300
2019-08-27,1183.000000,1185.000000,1164.560059,1170.819946,1170.819946,1173000
2019-08-28,1164.869995,1178.500000,1160.250000,1173.750000,1173.750000,840500
2019-08-29,1186.420044,1199.189941,1185.280029,1194.239990,1194.239990,981800
2019-08-30,1200.349976,1200.349976,1185.719971,1190.530029,1190.530029,903200
2019-09-03,1181.849976,1189.079956,1163.709961,1169.550049,1169.550049,1295400
2019-09-04,1179.449951,1184.880005,1171.530029,1182.270020,1182.270020,1065600
2019-09-05,1193.660034,1214.000000,1192.689941,1212.189941,1212.189941,1319700
2019-09-06,1209.140015,1212.949951,1203.260010,1206.319946,1206.319946,948600
2019-09-09,1207.079956,1220.550049,1193.170044,1205.270020,1205.270020,1592700
2019-09-10,1196.089966,1210.000000,1196.010010,1205.699951,1205.699951,1396100
2019-09-11,1203.890015,1222.469971,1202.280029,1220.000000,1220.000000,1176100
2019-09-12,1223.469971,1242.420044,1222.560059,1234.969971,1234.969971,1582200
2019-09-13,1232.109985,1241.050049,1227.079956,1240.030029,1240.030029,1183800
2019-09-16,1230.439941,1239.020020,1225.189941,1231.630005,1231.630005,1410900
2019-09-17,1231.630005,1235.000000,1223.349976,1229.880005,1229.880005,1040300
2019-09-18,1230.239990,1236.239990,1216.469971,1232.650024,1232.650024,872000
2019-09-19,1232.319946,1244.339966,1232.310059,1238.750000,1238.750000,827700
2019-09-20,1233.640015,1242.800049,1223.579956,1229.839966,1229.839966,1884600
2019-09-23,1226.569946,1239.680054,1223.780029,1234.689941,1234.689941,1039900
2019-09-24,1240.000000,1247.109985,1210.640015,1218.329956,1218.329956,1790200
2019-09-25,1216.010010,1248.020020,1209.199951,1245.939941,1245.939941,1339900
2019-09-26,1242.140015,1244.670044,1231.819946,1242.290039,1242.290039,1158300
2019-09-27,1242.829956,1244.989990,1215.199951,1225.949951,1225.949951,1706100
2019-09-30,1220.599976,1227.410034,1213.420044,1221.140015,1221.140015,1223500
2019-10-01,1222.489990,1232.859985,1205.550049,1206.000000,1206.000000,1225200
2019-10-02,1196.500000,1198.760010,1172.630005,1177.920044,1177.920044,1651500
2019-10-03,1183.339966,1191.000000,1163.140015,1189.430054,1189.430054,1418400
2019-10-04,1194.290039,1212.459961,1190.969971,1210.959961,1210.959961,1214100
2019-10-07,1207.000000,1218.910034,1204.359985,1208.250000,1208.250000,852000
2019-10-08,1198.770020,1206.869995,1189.479980,1190.130005,1190.130005,1004300
2019-10-09,1201.329956,1208.459961,1198.119995,1202.400024,1202.400024,797400
2019-10-10,1198.599976,1215.619995,1197.859985,1209.469971,1209.469971,642100
2019-10-11,1224.030029,1228.750000,1213.640015,1215.709961,1215.709961,1116500
2019-10-14,1213.890015,1225.880005,1211.880005,1217.770020,1217.770020,664800
2019-10-15,1221.500000,1247.130005,1220.920044,1242.239990,1242.239990,1379200
2019-10-16,1241.810059,1254.189941,1238.530029,1243.000000,1243.000000,1149300
2019-10-17,1251.400024,1263.750000,1249.869995,1252.800049,1252.800049,1047900
2019-10-18,1254.689941,1258.109985,1240.140015,1244.410034,1244.410034,1581200
2019-10-21,1248.699951,1253.510010,1239.989990,1244.280029,1244.280029,904700
2019-10-22,1244.479980,1248.729980,1239.849976,1241.199951,1241.199951,1143100
2019-10-23,1240.209961,1258.040039,1240.209961,1257.630005,1257.630005,1064100
2019-10-24,1259.109985,1262.900024,1252.349976,1259.109985,1259.109985,1011200
2019-10-25,1252.000000,1268.000000,1249.150024,1264.300049,1264.300049,1355200
2019-10-28,1275.000000,1299.239990,1272.310059,1288.979980,1288.979980,3271400
2019-10-29,1276.000000,1280.800049,1255.609985,1260.660034,1260.660034,2632700
2019-10-30,1255.150024,1268.020020,1250.650024,1260.699951,1260.699951,1460200
2019-10-31,1260.000000,1266.520020,1249.479980,1258.800049,1258.800049,1595000
2019-11-01,1265.800049,1273.000000,1259.709961,1272.250000,1272.250000,1440600
2019-11-04,1276.109985,1292.500000,1276.109985,1289.609985,1289.609985,1531600
2019-11-05,1291.199951,1297.239990,1289.380005,1291.439941,1291.439941,1257100
2019-11-06,1290.089966,1292.989990,1282.270020,1291.010010,1291.010010,1231300
2019-11-07,1294.280029,1322.650024,1293.750000,1306.939941,1306.939941,2257000
2019-11-08,1301.520020,1317.109985,1301.520020,1309.000000,1309.000000,1519600
2019-11-11,1304.000000,1304.900024,1295.869995,1298.280029,1298.280029,861700
2019-11-12,1298.569946,1309.349976,1294.239990,1297.209961,1297.209961,1442600
2019-11-13,1293.180054,1302.520020,1292.150024,1296.180054,1296.180054,1026900
2019-11-14,1295.000000,1315.719971,1293.939941,1309.150024,1309.150024,1447400
2019-11-15,1315.050049,1333.540039,1311.890015,1333.540039,1333.540039,1964300
2019-11-18,1332.339966,1333.920044,1316.160034,1319.839966,1319.839966,1399200
2019-11-19,1326.630005,1326.630005,1311.770020,1312.589966,1312.589966,1093200
2019-11-20,1311.359985,1313.209961,1289.209961,1301.859985,1301.859985,1444600
2019-11-21,1299.250000,1311.119995,1290.750000,1300.140015,1300.140015,1277100
2019-11-22,1303.000000,1306.900024,1289.359985,1293.670044,1293.670044,1388800
2019-11-25,1296.260010,1310.410034,1295.609985,1305.640015,1305.640015,1179500
2019-11-26,1309.910034,1314.010010,1304.040039,1313.000000,1313.000000,1095500
2019-11-27,1315.420044,1317.640015,1309.469971,1312.130005,1312.130005,940400
2019-11-29,1306.599976,1309.949951,1303.229980,1304.089966,1304.089966,640100
2019-12-02,1302.560059,1305.439941,1280.380005,1288.859985,1288.859985,1326900
2019-12-03,1278.660034,1297.229980,1277.050049,1294.739990,1294.739990,1263500
2019-12-04,1306.099976,1324.270020,1303.050049,1318.939941,1318.939941,1775300
2019-12-05,1327.000000,1327.979980,1314.319946,1326.959961,1326.959961,1220400
2019-12-06,1332.750000,1342.469971,1331.229980,1339.390015,1339.390015,1648400
2019-12-09,1338.859985,1357.550049,1336.069946,1342.989990,1342.989990,1542100
2019-12-10,1339.939941,1348.000000,1334.000000,1342.890015,1342.890015,880300
2019-12-11,1348.300049,1349.890015,1341.099976,1344.250000,1344.250000,1024000
2019-12-12,1343.209961,1354.579956,1338.199951,1348.489990,1348.489990,1455700
2019-12-13,1347.900024,1351.349976,1341.660034,1346.869995,1346.869995,1658500
2019-12-16,1355.000000,1363.530029,1350.609985,1360.699951,1360.699951,1406400
2019-12-17,1362.410034,1364.329956,1350.770020,1354.890015,1354.890015,1647400
2019-12-18,1357.000000,1359.430054,1350.459961,1351.910034,1351.910034,1166500
2019-12-19,1351.910034,1357.530029,1348.750000,1356.439941,1356.439941,1446100
2019-12-20,1363.099976,1364.000000,1350.729980,1351.219971,1351.219971,2504500
2019-12-23,1358.729980,1361.849976,1348.000000,1350.630005,1350.630005,996800
2019-12-24,1350.209961,1352.010010,1344.170044,1344.430054,1344.430054,673400
2019-12-26,1346.550049,1363.199951,1345.510010,1362.469971,1362.469971,1183100
2019-12-27,1364.000000,1367.050049,1353.000000,1354.640015,1354.640015,1160600
2019-12-30,1356.810059,1357.000000,1337.839966,1339.709961,1339.709961,999700
2019-12-31,1335.790039,1340.660034,1332.130005,1339.390015,1339.390015,975700
2020-01-02,1348.410034,1368.680054,1346.489990,1368.680054,1368.680054,1363900
2020-01-03,1348.000000,1373.750000,1347.319946,1361.520020,1361.520020,1170400
2020-01-06,1351.630005,1398.319946,1351.000000,1397.810059,1397.810059,2338400
2020-01-07,1400.459961,1403.500000,1391.560059,1395.109985,1395.109985,1716500
2020-01-08,1394.819946,1411.849976,1392.630005,1405.040039,1405.040039,1765700
2020-01-09,1421.930054,1428.680054,1410.209961,1419.790039,1419.790039,1660000
2020-01-10,1429.469971,1434.939941,1419.599976,1428.959961,1428.959961,1312900
2020-01-13,1435.250000,1441.479980,1425.369995,1440.030029,1440.030029,1536500
2020-01-14,1440.000000,1442.630005,1427.770020,1430.589966,1430.589966,1303800
2020-01-15,1433.020020,1440.780029,1431.660034,1439.199951,1439.199951,1077500
2020-01-16,1445.449951,1450.699951,1440.000000,1450.160034,1450.160034,1304000
2020-01-17,1462.540039,1480.550049,1456.550049,1479.520020,1479.520020,2621200
2020-01-21,1479.000000,1489.880005,1470.209961,1482.250000,1482.250000,2446500
2020-01-22,1489.729980,1500.579956,1482.660034,1483.869995,1483.869995,1422900
2020-01-23,1487.550049,1493.500000,1480.319946,1484.689941,1484.689941,1332500
2020-01-24,1492.819946,1494.199951,1463.180054,1466.170044,1466.170044,1489300
2020-01-27,1431.540039,1436.579956,1419.500000,1431.729980,1431.729980,1706600
2020-01-28,1441.739990,1454.800049,1430.359985,1450.500000,1450.500000,1486200
2020-01-29,1458.459961,1464.140015,1445.390015,1456.699951,1456.699951,1078300
2020-01-30,1438.099976,1455.250000,1435.000000,1454.250000,1454.250000,1355500
2020-01-31,1467.859985,1469.670044,1427.060059,1432.780029,1432.780029,2191100
2020-02-03,1461.650024,1486.300049,1456.609985,1482.599976,1482.599976,3608800
2020-02-04,1454.489990,1467.339966,1422.030029,1445.410034,1445.410034,4794000
2020-02-05,1463.609985,1464.579956,1429.680054,1446.050049,1446.050049,1818800
2020-02-06,1451.979980,1481.560059,1450.479980,1475.969971,1475.969971,1891100
2020-02-07,1467.390015,1485.250000,1465.410034,1479.109985,1479.109985,1418000
2020-02-10,1477.229980,1508.880005,1475.199951,1508.660034,1508.660034,1915100
2020-02-11,1513.270020,1529.880005,1505.449951,1510.060059,1510.060059,1742600
2020-02-12,1515.859985,1520.300049,1508.670044,1518.630005,1518.630005,1552100
2020-02-13,1510.000000,1525.949951,1504.000000,1513.390015,1513.390015,1145700
2020-02-14,1514.530029,1520.050049,1505.550049,1518.729980,1518.729980,1159900
2020-02-18,1514.339966,1530.560059,1511.010010,1519.439941,1519.439941,1282100
2020-02-19,1527.199951,1530.739990,1520.979980,1524.869995,1524.869995,1137300
2020-02-20,1519.010010,1527.069946,1504.260010,1516.989990,1516.989990,1298100
2020-02-21,1504.579956,1510.949951,1478.489990,1483.459961,1483.459961,2126000
2020-02-24,1423.050049,1436.380005,1406.790039,1419.859985,1419.859985,2478000
2020-02-25,1431.000000,1436.849976,1380.420044,1386.319946,1386.319946,2579000
2020-02-26,1394.979980,1413.670044,1376.550049,1390.469971,1390.469971,2488800
2020-02-27,1359.140015,1369.400024,1314.239990,1314.949951,1314.949951,3114500
2020-02-28,1274.310059,1342.449951,1268.209961,1339.250000,1339.250000,4010900
2020-03-02,1351.390015,1387.469971,1325.199951,1386.319946,1386.319946,2771500
2020-03-03,1397.680054,1408.189941,1329.239990,1337.719971,1337.719971,2830100
2020-03-04,1358.959961,1382.780029,1337.000000,1381.599976,1381.599976,2379900
2020-03-05,1345.550049,1353.630005,1301.640015,1314.760010,1314.760010,2719000
2020-03-06,1269.949951,1302.750000,1257.209961,1295.739990,1295.739990,3232000
2020-03-09,1204.959961,1252.729980,1198.040039,1215.790039,1215.790039,3462600
2020-03-10,1254.390015,1275.849976,1214.510010,1275.170044,1275.170044,2743600
2020-03-11,1248.270020,1256.930054,1191.140015,1210.900024,1210.900024,2736600
2020-03-12,1122.619995,1188.750000,1108.469971,1111.550049,1111.550049,4716300
2020-03-13,1174.989990,1214.400024,1112.290039,1214.270020,1214.270020,3970000
2020-03-16,1089.609985,1145.469971,1067.079956,1073.000000,1073.000000,4826000
2020-03-17,1090.640015,1126.000000,1049.099976,1118.060059,1118.060059,4159700
2020-03-18,1059.939941,1104.989990,1037.000000,1091.189941,1091.189941,4652200
2020-03-19,1088.219971,1152.609985,1055.550049,1111.670044,1111.670044,3703200
2020-03-20,1130.900024,1138.479980,1062.099976,1068.209961,1068.209961,4143900
2020-03-23,1056.369995,1066.910034,1008.869995,1054.130005,1054.130005,4183600
2020-03-24,1103.979980,1133.329956,1086.430054,1130.010010,1130.010010,3623400
2020-03-25,1124.579956,1146.170044,1083.010010,1101.619995,1101.619995,4516200
2020-03-26,1114.719971,1171.479980,1092.030029,1162.920044,1162.920044,3828100
2020-03-27,1127.469971,1151.050049,1104.000000,1110.260010,1110.260010,3139700
2020-03-30,1132.640015,1151.000000,1098.489990,1146.310059,1146.310059,2936800
2020-03-31,1148.729980,1173.400024,1136.719971,1161.949951,1161.949951,3261400
2020-04-01,1124.000000,1129.420044,1093.489990,1102.099976,1102.099976,2598500
2020-04-02,1100.000000,1122.770020,1093.130005,1117.030029,1117.030029,2819800
2020-04-03,1114.709961,1118.790039,1075.079956,1092.699951,1092.699951,2568700
2020-04-06,1133.000000,1190.750000,1125.000000,1183.189941,1183.189941,3166000
2020-04-07,1217.010010,1220.780029,1177.250000,1182.560059,1182.560059,3081000
2020-04-08,1203.099976,1214.900024,1183.949951,1207.000000,1207.000000,2016700
2020-04-09,1218.180054,1221.989990,1192.420044,1206.569946,1206.569946,2701400
2020-04-13,1201.500000,1214.520020,1182.329956,1210.410034,1210.410034,1935100
2020-04-14,1239.969971,1275.750000,1228.540039,1265.229980,1265.229980,3167900
2020-04-15,1246.510010,1275.109985,1234.000000,1257.300049,1257.300049,2111800
2020-04-16,1267.140015,1273.359985,1238.199951,1257.430054,1257.430054,2894800
2020-04-17,1281.699951,1290.000000,1266.000000,1279.000000,1279.000000,2552500
2020-04-20,1269.890015,1276.819946,1256.439941,1261.150024,1261.150024,1764600
2020-04-21,1242.709961,1250.000000,1205.000000,1212.160034,1212.160034,2482400
2020-04-22,1241.109985,1279.880005,1237.199951,1258.410034,1258.410034,2315800
2020-04-23,1265.739990,1288.150024,1260.530029,1271.170044,1271.170044,1710100
2020-04-24,1255.000000,1277.709961,1244.000000,1276.599976,1276.599976,1872000
2020-04-27,1292.000000,1294.099976,1265.060059,1270.859985,1270.859985,2209300
2020-04-28,1283.199951,1284.760010,1230.380005,1232.589966,1232.589966,4035000
2020-04-29,1345.000000,1360.150024,1326.729980,1342.180054,1342.180054,5417900
2020-04-30,1331.359985,1350.000000,1321.500000,1346.699951,1346.699951,2789200
2020-05-01,1324.089966,1351.430054,1309.660034,1317.319946,1317.319946,2443600
2020-05-04,1308.130005,1324.469971,1296.010010,1322.900024,1322.900024,1540300
2020-05-05,1337.500000,1371.010010,1335.030029,1349.020020,1349.020020,1983300
2020-05-06,1358.000000,1368.689941,1345.130005,1345.430054,1345.430054,1586600
2020-05-07,1361.310059,1376.000000,1352.540039,1369.280029,1369.280029,1532600
2020-05-08,1381.819946,1396.640015,1372.010010,1384.339966,1384.339966,1666300
2020-05-11,1376.790039,1415.530029,1375.500000,1403.589966,1403.589966,1635900
2020-05-12,1408.219971,1414.329956,1374.510010,1375.180054,1375.180054,1695900
2020-05-13,1376.160034,1385.329956,1328.010010,1348.329956,1348.329956,2018400
2020-05-14,1333.520020,1357.369995,1323.300049,1356.859985,1356.859985,1833000
2020-05-15,1348.260010,1374.579956,1339.000000,1373.060059,1373.060059,2077200
2020-05-18,1361.579956,1392.760010,1354.199951,1385.180054,1385.180054,2356400
2020-05-19,1385.479980,1392.489990,1373.760010,1374.400024,1374.400024,1579300
2020-05-20,1389.160034,1412.030029,1387.420044,1409.160034,1409.160034,1913100
2020-05-21,1410.989990,1416.459961,1394.390015,1406.750000,1406.750000,1544700
2020-05-22,1403.900024,1417.000000,1395.949951,1413.239990,1413.239990,1427200
2020-05-26,1441.959961,1445.109985,1419.400024,1421.369995,1421.369995,2229500
2020-05-27,1420.000000,1425.349976,1394.599976,1420.280029,1420.280029,1584200
2020-05-28,1400.000000,1444.459961,1399.079956,1418.239990,1418.239990,1758500
2020-05-29,1420.430054,1436.729980,1415.979980,1433.520020,1433.520020,1852200
2020-06-01,1425.699951,1441.579956,1422.280029,1434.869995,1434.869995,1258100
2020-06-02,1435.000000,1443.000000,1421.609985,1442.310059,1442.310059,1172100
2020-06-03,1442.699951,1449.010010,1431.619995,1439.250000,1439.250000,1386600
2020-06-04,1436.780029,1441.319946,1406.010010,1414.300049,1414.300049,1349100
2020-06-05,1415.640015,1446.300049,1407.619995,1440.020020,1440.020020,2132100
2020-06-08,1426.280029,1449.000000,1424.479980,1448.040039,1448.040039,1693900
2020-06-09,1445.239990,1467.800049,1442.359985,1452.079956,1452.079956,1681200
2020-06-10,1461.510010,1472.770020,1454.359985,1464.699951,1464.699951,1588100
2020-06-11,1441.030029,1451.599976,1398.410034,1401.900024,1401.900024,2357200
2020-06-12,1425.859985,1434.510010,1385.800049,1412.920044,1412.920044,1832900
2020-06-15,1389.489990,1425.000000,1387.199951,1420.739990,1420.739990,1523400
2020-06-16,1449.000000,1457.170044,1428.989990,1446.469971,1446.469971,1532400
2020-06-17,1452.939941,1462.199951,1435.130005,1452.540039,1452.540039,1528300
2020-06-18,1449.849976,1452.969971,1426.239990,1434.119995,1434.119995,1743100
2020-06-19,1440.000000,1444.500000,1419.000000,1424.640015,1424.640015,2639200
2020-06-22,1425.010010,1450.949951,1419.189941,1450.660034,1450.660034,1472100
2020-06-23,1452.000000,1475.199951,1445.000000,1463.979980,1463.979980,1887600
2020-06-24,1463.280029,1475.790039,1430.000000,1432.699951,1432.699951,1579600
2020-06-25,1431.219971,1442.319946,1419.540039,1441.099976,1441.099976,1197900
2020-06-26,1432.630005,1437.020020,1355.000000,1362.540039,1362.540039,4882000
2020-06-29,1360.339966,1398.000000,1351.650024,1397.170044,1397.170044,2253700
2020-06-30,1396.880005,1424.000000,1386.930054,1418.050049,1418.050049,2014300
2020-07-01,1419.170044,1448.479980,1414.180054,1442.000000,1442.000000,2109100
2020-07-02,1451.839966,1488.520020,1451.069946,1469.930054,1469.930054,2860900
2020-07-06,1488.150024,1510.000000,1476.979980,1499.650024,1499.650024,2235600
2020-07-07,1496.130005,1521.319946,1489.699951,1489.920044,1489.920044,2118200
2020-07-08,1500.800049,1511.170044,1492.300049,1503.599976,1503.599976,1588300
2020-07-09,1509.930054,1529.140015,1495.589966,1518.660034,1518.660034,2091800
2020-07-10,1513.250000,1541.339966,1500.719971,1539.010010,1539.010010,1795900
2020-07-13,1549.939941,1576.359985,1506.560059,1512.229980,1512.229980,2147700
2020-07-14,1492.790039,1522.800049,1485.930054,1520.859985,1520.859985,1905400
2020-07-15,1523.229980,1536.329956,1497.829956,1516.880005,1516.880005,1551300
2020-07-16,1501.500000,1515.910034,1488.270020,1514.920044,1514.920044,1324200
2020-07-17,1516.910034,1523.430054,1498.099976,1516.849976,1516.849976,1713200
2020-07-20,1515.000000,1569.010010,1502.699951,1563.839966,1563.839966,1508300
2020-07-21,1585.030029,1587.050049,1552.619995,1555.920044,1555.920044,1377700
2020-07-22,1555.709961,1566.979980,1543.229980,1564.849976,1564.849976,1224100
2020-07-23,1565.930054,1570.349976,1508.589966,1516.750000,1516.750000,1695500
2020-07-24,1499.189941,1515.430054,1487.589966,1508.209961,1508.209961,1495100
2020-07-27,1513.260010,1537.560059,1512.329956,1529.430054,1529.430054,1356200
2020-07-28,1525.000000,1526.010010,1500.520020,1503.650024,1503.650024,1545500
2020-07-29,1505.000000,1533.329956,1503.010010,1523.510010,1523.510010,1133800
2020-07-30,1497.969971,1540.890015,1495.170044,1538.369995,1538.369995,1802100
2020-07-31,1497.050049,1505.020020,1454.000000,1487.949951,1487.949951,4576400
2020-08-03,1491.000000,1497.729980,1471.719971,1482.760010,1482.760010,2274100
2020-08-04,1486.709961,1493.109985,1464.030029,1473.300049,1473.300049,1860600
2020-08-05,1476.819946,1490.000000,1471.219971,1479.089966,1479.089966,1457500
2020-08-06,1476.150024,1506.270020,1471.900024,1504.949951,1504.949951,1665300
2020-08-07,1509.040039,1520.089966,1486.270020,1498.369995,1498.369995,1385900
2020-08-10,1490.800049,1507.150024,1477.489990,1496.819946,1496.819946,1027300
2020-08-11,1494.000000,1510.439941,1478.189941,1480.540039,1480.540039,1554900
2020-08-12,1487.119995,1511.670044,1485.000000,1507.239990,1507.239990,1126600
2020-08-13,1508.209961,1536.969971,1508.209961,1516.650024,1516.650024,1119400
2020-08-14,1513.609985,1519.790039,1499.000000,1504.630005,1504.630005,1097100
2020-08-17,1515.969971,1523.780029,1505.000000,1516.239990,1516.239990,999500
2020-08-18,1526.119995,1557.369995,1521.670044,1555.780029,1555.780029,1418900
2020-08-19,1552.489990,1568.859985,1540.000000,1544.609985,1544.609985,1523600
2020-08-20,1539.969971,1580.170044,1534.459961,1576.250000,1576.250000,1319100
2020-08-21,1571.800049,1591.880005,1562.310059,1575.569946,1575.569946,1741900
2020-08-24,1592.469971,1608.780029,1575.040039,1585.150024,1585.150024,1281900
2020-08-25,1580.099976,1608.880005,1577.880005,1605.849976,1605.849976,1257500
2020-08-26,1606.300049,1652.790039,1600.979980,1644.130005,1644.130005,2609400
2020-08-27,1646.609985,1647.989990,1618.810059,1628.520020,1628.520020,1567500
2020-08-28,1629.469971,1641.349976,1625.609985,1639.430054,1639.430054,1120900
2020-08-31,1643.569946,1644.500000,1625.329956,1629.530029,1629.530029,1321100
2020-09-01,1632.160034,1659.219971,1629.530029,1655.079956,1655.079956,1133800
2020-09-02,1668.010010,1726.099976,1660.189941,1717.390015,1717.390015,2476100
2020-09-03,1699.520020,1700.000000,1607.709961,1629.510010,1629.510010,3186300
2020-09-04,1609.000000,1634.989990,1537.969971,1581.209961,1581.209961,2792500
2020-09-08,1525.000000,1555.550049,1516.500000,1523.599976,1523.599976,2701600
2020-09-09,1548.900024,1558.719971,1525.170044,1547.229980,1547.229980,1962100
2020-09-10,1550.180054,1573.660034,1520.000000,1526.050049,1526.050049,1651200
2020-09-11,1528.150024,1538.699951,1493.020020,1515.760010,1515.760010,1535300
2020-09-14,1531.650024,1557.000000,1505.109985,1508.829956,1508.829956,2133000
2020-09-15,1527.890015,1550.989990,1522.099976,1535.119995,1535.119995,1152100
2020-09-16,1542.479980,1554.369995,1511.589966,1512.089966,1512.089966,1106400
2020-09-17,1485.810059,1498.660034,1462.459961,1487.040039,1487.040039,2000400
2020-09-18,1488.300049,1495.199951,1431.619995,1451.089966,1451.089966,3152800
2020-09-21,1431.619995,1440.060059,1402.680054,1430.140015,1430.140015,2845400
2020-09-22,1450.319946,1463.969971,1429.500000,1459.819946,1459.819946,1697500
2020-09-23,1452.089966,1453.079956,1402.680054,1409.390015,1409.390015,1886300
2020-09-24,1402.680054,1437.989990,1402.150024,1422.859985,1422.859985,1727600
2020-09-25,1425.050049,1445.939941,1407.680054,1439.060059,1439.060059,1516300
2020-09-28,1471.989990,1472.989990,1446.280029,1458.660034,1458.660034,1539200
2020-09-29,1463.910034,1472.000000,1454.000000,1466.020020,1466.020020,1590800
2020-09-30,1460.939941,1486.199951,1455.760010,1465.599976,1465.599976,2046200
2020-10-01,1483.660034,1495.069946,1476.800049,1487.900024,1487.900024,1642900