data/stock_prices/NVDA.csv

Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,32.290001,32.580002,32.040001,32.369999,31.681690,8951900
2016-01-05,32.980000,33.439999,32.500000,32.889999,32.190632,12256800
2016-01-06,32.349998,32.500000,31.160000,31.530001,30.859547,11233600
2016-01-07,30.740000,30.950001,29.879999,30.280001,29.636131,16132600
2016-01-08,30.670000,30.700001,29.570000,29.629999,28.999952,9961800
2016-01-11,29.660000,29.889999,29.150000,29.680000,29.048891,10234300
2016-01-12,30.209999,30.620001,29.969999,30.180000,29.538260,11733900
2016-01-13,30.410000,30.610001,29.230000,29.260000,28.637821,12041800
2016-01-14,28.660000,29.000000,27.820000,28.670000,28.060366,15005900
2016-01-15,27.520000,27.850000,26.639999,27.110001,26.533537,21036300
2016-01-19,27.670000,28.450001,27.219999,27.330000,26.748854,11428500
2016-01-20,26.809999,27.830000,26.450001,27.480000,26.895666,12029500
2016-01-21,27.780001,28.230000,27.209999,27.799999,27.208864,12036400
2016-01-22,28.330000,28.639999,28.270000,28.450001,27.845045,6449900
2016-01-25,28.440001,28.770000,28.360001,28.420000,27.815683,6768200
2016-01-26,28.480000,28.820000,28.190001,28.700001,28.089727,5698600
2016-01-27,28.660000,28.750000,27.820000,28.360001,27.756956,5792500
2016-01-28,28.590000,28.690001,27.500000,28.049999,27.453547,6919400
2016-01-29,28.290001,29.350000,28.180000,29.290001,28.667181,7762600
2016-02-01,29.260000,29.450001,29.010000,29.299999,28.676966,7247100
2016-02-02,29.000000,29.150000,27.860001,28.059999,27.463335,8547700
2016-02-03,28.280001,28.450001,27.549999,28.200001,27.600359,8169300
2016-02-04,28.240000,28.850000,27.930000,28.209999,27.610146,8703500
2016-02-05,28.020000,28.330000,26.350000,26.430000,25.867996,15010700
2016-02-08,26.030001,26.160000,24.850000,25.219999,24.683723,15221300
2016-02-09,24.920000,26.549999,24.799999,25.490000,24.947981,10634300
2016-02-10,25.650000,26.389999,25.290001,25.430000,24.889256,8395000
2016-02-11,24.780001,25.559999,24.780001,25.299999,24.762024,8503600
2016-02-12,25.700001,25.780001,24.750000,25.730000,25.182877,8520400
2016-02-16,26.100000,27.030001,26.020000,26.990000,26.416088,12133800
2016-02-17,27.330000,27.920000,27.219999,27.660000,27.071842,19286700
2016-02-18,29.930000,30.980000,29.900000,30.040001,29.401236,26716500
2016-02-19,29.879999,30.709999,29.650000,30.440001,29.792727,13140700
2016-02-22,30.879999,31.870001,30.820000,31.520000,30.849760,11241700
2016-02-23,31.270000,31.900000,31.120001,31.600000,30.928059,9234500
2016-02-24,31.469999,31.870001,30.600000,31.820000,31.143379,8421300
2016-02-25,31.940001,32.049999,31.320000,31.889999,31.211897,8740400
2016-02-26,32.040001,32.119999,31.360001,31.680000,31.006361,9049100
2016-02-29,31.610001,32.020000,31.340000,31.360001,30.804991,8083600
2016-03-01,31.440001,32.750000,31.389999,32.750000,32.170383,8717500
2016-03-02,32.570000,33.060001,32.509998,32.939999,32.357033,5845300
2016-03-03,32.900002,33.040001,32.209999,32.650002,32.072155,7550100
2016-03-04,32.900002,32.930000,32.299999,32.549999,31.973930,4382600
2016-03-07,32.369999,32.590000,31.920000,32.340000,31.767639,5999200
2016-03-08,32.009998,32.200001,31.650000,31.750000,31.188082,6873500
2016-03-09,32.029999,32.080002,31.320000,31.730000,31.168434,5569700
2016-03-10,31.920000,32.099998,31.040001,31.680000,31.119326,7152100
2016-03-11,32.150002,32.230000,31.770000,32.220001,31.649763,6935000
2016-03-14,32.070000,32.430000,31.920000,32.299999,31.728352,4757800
2016-03-15,32.130001,32.340000,31.570000,32.139999,31.571182,5655400
2016-03-16,31.900000,33.209999,31.750000,33.099998,32.514187,9091100
2016-03-17,32.980000,33.139999,32.369999,32.820000,32.239143,8842000
2016-03-18,33.209999,34.250000,33.000000,33.810001,33.211628,13637800
2016-03-21,33.509998,33.919998,33.150002,33.910000,33.309849,8444500
2016-03-22,33.799999,34.090000,33.430000,33.849998,33.250916,6050300
2016-03-23,34.000000,34.680000,33.849998,34.430000,33.820656,10725200
2016-03-24,34.119999,34.540001,34.009998,34.480000,33.869762,6123900
2016-03-28,34.419998,34.980000,34.380001,34.830002,34.213577,6634700
2016-03-29,34.680000,35.470001,34.599998,35.389999,34.763664,6545300
2016-03-30,35.520000,36.250000,35.500000,35.759998,35.127113,9417500
2016-03-31,35.919998,36.000000,35.349998,35.630001,34.999413,9497100
2016-04-01,35.410000,36.169998,35.139999,36.150002,35.510216,8707300
2016-04-04,36.450001,36.639999,35.660000,35.799999,35.166401,9848500
2016-04-05,35.480000,36.080002,35.340000,35.750000,35.117290,8489200
2016-04-06,35.299999,35.820000,34.630001,35.799999,35.166401,11334400
2016-04-07,35.570000,35.889999,35.279999,35.430000,34.802956,9452600
2016-04-08,35.720001,35.950001,35.310001,35.660000,35.028885,6398400
2016-04-11,35.869999,36.470001,35.759998,35.880001,35.244991,9688100
2016-04-12,36.000000,36.049999,35.139999,35.840000,35.205700,7319100
2016-04-13,36.000000,36.750000,36.000000,36.740002,36.089771,8767900
2016-04-14,36.639999,37.000000,36.490002,36.840000,36.188004,10414100
2016-04-15,36.830002,37.459999,36.709999,37.130001,36.472870,10924300
2016-04-18,37.060001,37.060001,36.610001,36.970001,36.315704,7683000
2016-04-19,37.110001,37.180000,36.080002,36.310001,35.667377,7728800
2016-04-20,36.250000,36.669998,36.209999,36.450001,35.804909,5004300
2016-04-21,36.459999,36.630001,36.250000,36.410000,35.765606,4457000
2016-04-22,36.529999,36.779999,36.150002,36.270000,35.628090,5588500
2016-04-25,36.279999,36.650002,36.180000,36.450001,35.804909,4799300
2016-04-26,36.669998,37.090000,36.320000,36.480000,35.834370,5363400
2016-04-27,36.389999,37.330002,36.320000,37.310001,36.649685,8809900
2016-04-28,37.080002,37.299999,36.110001,36.200001,35.559338,9530600
2016-04-29,36.049999,36.130001,35.139999,35.529999,34.901188,8047600
2016-05-02,35.869999,36.220001,35.700001,36.000000,35.362869,6401900
2016-05-03,35.590000,35.740002,35.259998,35.570000,34.940483,5600600
2016-05-04,35.139999,35.169998,34.400002,34.759998,34.144806,13144100
2016-05-05,35.049999,35.380001,34.709999,34.970001,34.351101,6172100
2016-05-06,34.910000,35.419998,34.840000,35.330002,34.704735,4581000
2016-05-09,35.419998,35.570000,34.990002,35.279999,34.655613,8333400
2016-05-10,35.500000,36.020000,35.160000,35.959999,35.323578,6741900
2016-05-11,36.070000,36.459999,35.869999,36.060001,35.421799,8204400
2016-05-12,36.320000,36.480000,34.930000,35.570000,34.940483,16763500
2016-05-13,39.189999,41.000000,39.000000,40.980000,40.254730,52756400
2016-05-16,40.669998,42.799999,40.540001,42.189999,41.443314,24325800
2016-05-17,42.000000,42.580002,41.459999,42.279999,41.531719,15709800
2016-05-18,42.000000,43.849998,42.000000,43.360001,42.592609,13526800
2016-05-19,43.189999,43.860001,43.130001,43.549999,42.779247,9972000
2016-05-20,43.820000,44.509998,43.750000,44.330002,43.545441,9777100
2016-05-23,44.520000,44.689999,44.130001,44.400002,43.614201,10340900
2016-05-24,44.419998,45.500000,44.299999,45.360001,44.672924,10394700
2016-05-25,45.500000,45.689999,44.810001,45.169998,44.485794,11451900
2016-05-26,45.250000,45.980000,45.119999,45.650002,44.958523,7749100
2016-05-27,45.700001,45.970001,45.549999,45.900002,45.204739,6935400
2016-05-31,46.099998,46.820000,46.070000,46.720001,46.012321,10313100
2016-06-01,46.500000,47.259998,46.360001,46.810001,46.100956,9678300
2016-06-02,47.060001,47.540001,46.599998,47.139999,46.425961,8230200
2016-06-03,46.680000,46.740002,45.660000,46.480000,45.775951,11526900
2016-06-06,46.599998,46.959999,46.000000,46.240002,45.539593,8062800
2016-06-07,46.520000,46.779999,46.310001,46.330002,45.628227,4835000
2016-06-08,46.340000,46.509998,45.799999,46.180000,45.480495,5865400
2016-06-09,46.020000,47.450001,45.919998,47.380001,46.662331,11804200
2016-06-10,46.820000,47.240002,46.139999,46.200001,45.500195,10000600
2016-06-13,46.250000,47.700001,46.250000,46.790001,46.081268,11889700
2016-06-14,46.680000,47.099998,46.160000,46.880001,46.169895,7458600
2016-06-15,47.270000,47.770000,46.750000,47.360001,46.642624,7525900
2016-06-16,47.009998,47.630001,46.549999,47.549999,46.829746,6161400
2016-06-17,47.610001,47.619999,46.529999,46.720001,46.012321,11775000
2016-06-20,47.470001,48.169998,47.439999,47.560001,46.839603,7344200
2016-06-21,47.759998,47.889999,47.200001,47.270000,46.553997,5312700
2016-06-22,47.369999,47.680000,47.150002,47.230000,46.514591,5065500
2016-06-23,47.680000,48.540001,47.650002,48.490002,47.755516,7447000
2016-06-24,46.500000,47.360001,45.299999,45.730000,45.037308,25442100
2016-06-27,45.349998,45.700001,44.570000,45.240002,44.554741,11227200
2016-06-28,46.099998,46.150002,45.270000,45.900002,45.204739,9548000
2016-06-29,46.299999,47.009998,46.180000,46.650002,45.943382,7973300
2016-06-30,46.730000,47.299999,46.349998,47.009998,46.297928,10773500
2016-07-01,46.750000,47.360001,46.500000,46.660000,45.953220,5462200
2016-07-05,46.400002,47.430000,46.029999,47.349998,46.632767,9277100
2016-07-06,47.020000,47.930000,46.779999,47.650002,46.928230,6827600
2016-07-07,47.970001,49.060001,47.750000,48.889999,48.149452,9885000
2016-07-08,49.410000,51.090000,49.220001,50.849998,50.079758,12048300
2016-07-11,51.580002,52.400002,51.520000,52.020000,51.232044,11219400
2016-07-12,52.599998,53.279999,51.939999,52.799999,52.000221,10919000
2016-07-13,52.900002,53.200001,52.700001,52.779999,51.980534,8115100
2016-07-14,53.060001,53.799999,52.619999,53.320000,52.512348,7922300
2016-07-15,52.639999,52.939999,51.840000,52.700001,51.901737,10715400
2016-07-18,53.349998,53.430000,52.770000,52.970001,52.167645,6324800
2016-07-19,52.939999,53.730000,52.840000,53.520000,52.709316,9566300
2016-07-20,53.700001,54.509998,53.480000,54.220001,53.398716,7411500
2016-07-21,54.099998,54.270000,53.040001,53.220001,52.413872,9032700
2016-07-22,53.410000,54.669998,53.020000,54.669998,53.841896,7894200
2016-07-25,55.000000,55.810001,54.759998,55.680000,54.836597,7813200
2016-07-26,56.169998,56.919998,56.090000,56.630001,55.772209,12862700
2016-07-27,57.119999,57.220001,55.720001,56.060001,55.210850,11166900
2016-07-28,56.189999,56.599998,56.009998,56.180000,55.329025,5547900
2016-07-29,56.389999,57.250000,55.380001,57.099998,56.235085,10239700
2016-08-01,57.340000,57.549999,56.360001,56.730000,55.870693,7528000
2016-08-02,57.000000,57.029999,55.500000,56.040001,55.191139,7068700
2016-08-03,55.970001,56.299999,55.660000,56.189999,55.338871,7495700
2016-08-04,56.459999,57.490002,56.349998,57.230000,56.363121,6817800
2016-08-05,57.889999,58.230000,57.610001,58.200001,57.318428,9289700
2016-08-08,59.000000,59.139999,58.119999,58.740002,57.850250,7626600
2016-08-09,59.029999,59.459999,58.740002,58.889999,57.997978,9308600
2016-08-10,59.410000,59.500000,58.320000,58.509998,57.623730,9393500
2016-08-11,58.820000,59.950001,58.700001,59.700001,58.795712,17026600
2016-08-12,61.900002,63.380001,60.630001,63.040001,62.085114,35643600
2016-08-15,63.110001,63.500000,62.130001,62.980000,62.026028,14332600
2016-08-16,62.889999,62.990002,62.410000,62.599998,61.651772,7191300
2016-08-17,62.599998,62.740002,60.660000,61.150002,60.223743,14880300
2016-08-18,61.060001,62.200001,60.820000,62.099998,61.159348,8292100
2016-08-19,62.070000,62.730000,61.799999,62.259998,61.316929,7289000
2016-08-22,62.450001,62.610001,61.709999,62.520000,61.572994,6118700
2016-08-23,63.040001,63.320000,62.730000,62.910000,62.071255,8494100
2016-08-24,63.130001,63.160000,61.650002,61.939999,61.114193,7461200
2016-08-25,61.959999,61.990002,60.759998,61.529999,60.709660,10150800
2016-08-26,61.689999,62.380001,61.200001,62.029999,61.202984,7500600
2016-08-29,62.279999,62.529999,61.889999,61.990002,61.163532,6866300
2016-08-30,61.910000,62.240002,61.459999,61.630001,60.808319,7138600
2016-08-31,61.750000,61.919998,61.160000,61.340000,60.522182,9713600
2016-09-01,61.389999,63.380001,61.340000,63.150002,62.308060,10712300
2016-09-02,63.279999,63.349998,61.820000,62.529999,61.696320,8078700
2016-09-06,62.750000,63.119999,62.430000,63.119999,62.278458,7670300
2016-09-07,62.919998,63.230000,61.830002,62.189999,61.360844,9949700
2016-09-08,62.130001,62.740002,61.419998,62.639999,61.804852,7895200
2016-09-09,61.950001,62.299999,59.000000,59.520000,58.726460,17444000
2016-09-12,58.730000,60.869999,57.320000,60.750000,59.940056,14956500
2016-09-13,60.599998,61.299999,59.529999,59.869999,59.071785,11794200
2016-09-14,60.009998,60.599998,59.509998,60.400002,59.594719,7976200
2016-09-15,60.500000,62.759998,60.360001,62.689999,61.854191,12880300
2016-09-16,62.910000,63.250000,62.119999,62.840000,62.002197,22561100
2016-09-19,63.500000,65.260002,63.209999,63.669998,62.821121,10428200
2016-09-20,64.400002,64.400002,62.740002,63.090000,62.248856,8277800
2016-09-21,63.279999,64.980003,63.270000,64.860001,63.995247,8405300
2016-09-22,65.239998,65.440002,64.650002,65.019997,64.153122,7718300
2016-09-23,65.099998,65.290001,64.660004,64.949997,64.084061,6903300
2016-09-26,64.209999,64.599998,63.529999,64.339996,63.482189,5751000
2016-09-27,64.089996,66.639999,64.059998,66.540001,65.652847,10068800
2016-09-28,66.639999,66.830002,65.930000,66.779999,65.889671,7994700
2016-09-29,66.669998,67.610001,66.050003,67.400002,66.501411,8417100
2016-09-30,67.769997,69.190002,67.370003,68.519997,67.606461,10748300
2016-10-03,68.519997,69.510002,68.330002,68.449997,67.537384,6064900
2016-10-04,68.550003,69.699997,67.790001,68.300003,67.389420,7040600
2016-10-05,68.879997,69.580002,68.019997,68.230003,67.320328,7636000
2016-10-06,67.410004,67.830002,66.260002,67.339996,66.442192,9005300
2016-10-07,67.790001,67.970001,66.660004,66.849998,65.958733,7156500
2016-10-10,67.199997,67.559998,66.470001,67.099998,66.205399,7196900
2016-10-11,66.879997,66.980003,65.620003,66.129997,65.248314,9713500
2016-10-12,65.860001,66.779999,65.309998,66.430000,65.544327,10498000
2016-10-13,65.650002,65.800003,63.700001,65.349998,64.478714,9752900
2016-10-14,66.150002,66.599998,65.599998,65.989998,65.110184,8265900
2016-10-17,65.980003,66.599998,65.519997,65.610001,64.735260,4883200
2016-10-18,66.519997,66.989998,66.250000,66.610001,65.721931,6734300
2016-10-19,66.160004,66.779999,65.820000,66.470001,65.583786,4976500
2016-10-20,67.250000,67.949997,66.300003,67.730003,66.826996,7802100
2016-10-21,67.489998,67.660004,66.900002,67.540001,66.639534,6987700
2016-10-24,68.000000,70.790001,67.989998,70.709999,69.767250,8495900
2016-10-25,70.589996,72.300003,70.250000,71.870003,70.911827,9936500
2016-10-26,71.269997,72.949997,71.199997,72.160004,71.197937,8344800
2016-10-27,72.709999,72.849998,70.389999,70.680000,69.737663,9716600
2016-10-28,71.019997,72.099998,70.430000,70.559998,69.619270,7271400
2016-10-31,70.790001,71.629997,70.750000,71.160004,70.211273,6309700
2016-11-01,71.419998,71.809998,68.290001,69.050003,68.129402,11830600
2016-11-02,69.580002,70.519997,68.639999,68.760002,67.843277,7396200
2016-11-03,69.080002,69.139999,66.639999,67.959999,67.053925,7741600
2016-11-04,67.510002,68.730003,66.580002,67.570000,66.669128,8219500
2016-11-07,69.550003,71.720001,69.500000,71.269997,70.319794,12189500
2016-11-08,71.540001,71.769997,70.500000,71.160004,70.211273,10747100
2016-11-09,69.230003,70.900002,68.720001,69.959999,69.027267,11413300
2016-11-10,71.489998,71.500000,66.760002,67.769997,66.866463,21732000
2016-11-11,79.510002,88.769997,78.500000,87.970001,86.797157,54383600
2016-11-14,88.089996,88.190002,83.620003,83.639999,82.524872,33719900
2016-11-15,84.290001,87.449997,83.930000,86.190002,85.040878,15652300
2016-11-16,87.339996,92.559998,86.349998,91.629997,90.408348,24699600
2016-11-17,92.309998,94.790001,90.650002,92.389999,91.158203,20824700
2016-11-18,92.389999,94.330002,91.800003,93.360001,92.115288,14401500
2016-11-21,94.089996,94.349998,92.400002,92.980003,91.740349,10910900
2016-11-22,93.300003,93.739998,92.379997,93.650002,92.401413,8259200
2016-11-23,93.720001,95.250000,92.769997,93.970001,92.855965,11080900
2016-11-25,94.419998,95.099998,93.410004,94.160004,93.043724,4889100
2016-11-28,93.870003,94.739998,93.599998,94.110001,92.994308,6968400
2016-11-29,94.000000,94.440002,92.529999,93.250000,92.144501,11114200
2016-11-30,93.599998,94.160004,92.099998,92.199997,91.106941,11012500
2016-12-01,92.099998,92.169998,84.769997,87.639999,86.601013,25888100
2016-12-02,86.250000,88.800003,85.120003,88.449997,87.401405,11957300
2016-12-05,89.989998,92.610001,89.000000,91.879997,90.790726,15057100
2016-12-06,92.209999,93.730003,91.570000,93.389999,92.282845,12469900
2016-12-07,92.839996,95.300003,92.099998,95.070000,93.942924,12020100
2016-12-08,95.190002,96.620003,93.050003,93.480003,92.371796,9538600
2016-12-09,94.199997,94.269997,90.709999,91.820000,90.731468,9557800
2016-12-12,89.849998,89.949997,87.540001,89.589996,88.527908,15033300
2016-12-13,90.089996,92.290001,90.050003,91.169998,90.089149,9694900
2016-12-14,92.540001,97.110001,91.570000,96.449997,95.306572,24599500
2016-12-15,96.900002,99.940002,96.599998,98.709999,97.539772,18663700
2016-12-16,99.830002,100.699997,97.730003,100.410004,99.219627,27238200
2016-12-19,99.699997,102.449997,99.000000,101.629997,100.425163,18616400
2016-12-20,104.580002,106.129997,104.120003,105.169998,103.923187,21201400
2016-12-21,105.639999,105.949997,103.709999,105.830002,104.575363,14403400
2016-12-22,106.820000,108.870003,106.529999,107.110001,105.840187,17965300
2016-12-23,106.379997,109.839996,106.269997,109.779999,108.478539,16192300
2016-12-27,112.059998,117.360001,111.220001,117.320000,115.929153,29856800
2016-12-28,119.599998,119.930000,108.690002,109.250000,107.954842,57394100
2016-12-29,104.900002,111.489998,102.800003,111.430000,110.108986,54384200
2016-12-30,111.349998,111.919998,106.300003,106.739998,105.474564,30323300
2017-01-03,104.400002,106.370003,99.379997,102.010002,100.800652,37549900
2017-01-04,103.400002,105.500000,101.529999,104.389999,103.152428,29980500
2017-01-05,104.529999,105.820000,101.050003,101.739998,100.533859,24607400
2017-01-06,102.849998,104.250000,101.199997,103.099998,101.877731,20571400
2017-01-09,103.500000,108.000000,103.500000,107.279999,106.008179,22906200
2017-01-10,107.809998,109.190002,105.629997,106.470001,105.207779,22023000
2017-01-11,106.000000,106.199997,104.150002,105.160004,103.913292,13141600
2017-01-12,104.230003,104.699997,101.620003,103.440002,102.213699,15640400
2017-01-13,103.599998,105.000000,103.059998,103.430000,102.203819,11445500
2017-01-17,103.000000,103.199997,100.570000,101.110001,99.911324,14515300
2017-01-18,100.239998,103.230003,99.110001,102.949997,101.729492,16360600
2017-01-19,103.070000,106.459999,102.980003,105.160004,103.913292,16121800
2017-01-20,106.080002,106.800003,103.120003,104.010002,102.776939,12300600
2017-01-23,103.800003,105.900002,103.699997,105.089996,103.844131,9247600
2017-01-24,105.500000,107.580002,104.900002,107.330002,106.057579,10701300
2017-01-25,109.050003,109.300003,106.330002,107.790001,106.512123,13069000
2017-01-26,107.900002,109.949997,106.699997,109.650002,108.350082,11470000
2017-01-27,109.930000,111.889999,108.849998,111.769997,110.444931,11799900
2017-01-30,110.919998,111.010002,107.910004,110.019997,108.715691,12400100
2017-01-31,108.949997,110.050003,108.199997,109.180000,107.885635,9068900
2017-02-01,110.580002,114.120003,109.860001,113.949997,112.599113,14750100
2017-02-02,113.300003,115.739998,112.059998,115.389999,114.022026,12081000
2017-02-03,115.449997,115.900002,113.900002,114.379997,113.023994,9318600
2017-02-06,114.000000,117.330002,114.000000,117.309998,115.919250,12669200
2017-02-07,118.699997,120.919998,117.900002,119.129997,117.717690,18655600
2017-02-08,118.400002,119.309998,116.379997,118.610001,117.203842,11239500
2017-02-09,118.860001,119.059998,115.599998,116.379997,115.000298,21064200
2017-02-10,119.930000,120.699997,112.599998,113.620003,112.273010,41277300
2017-02-13,113.389999,113.980003,108.199997,108.379997,107.095131,29518100
2017-02-14,107.989998,110.150002,106.290001,108.779999,107.490379,21265800
2017-02-15,108.900002,109.800003,107.760002,109.000000,107.707771,9325500
2017-02-16,109.389999,109.440002,105.660004,107.250000,105.978546,16179400
2017-02-17,106.699997,107.410004,104.790001,107.230003,105.958786,14093500
2017-02-21,108.230003,111.230003,108.220001,111.070000,109.753242,13798800
2017-02-22,111.419998,111.800003,109.989998,110.760002,109.585037,10844300
2017-02-23,105.500000,106.389999,99.680000,100.489998,99.423981,39822200
2017-02-24,97.070000,102.000000,95.699997,101.459999,100.383698,25747600
2017-02-27,102.199997,105.019997,101.559998,104.410004,103.302414,17885000
2017-02-28,104.800003,105.199997,100.779999,101.480003,100.403488,15634000
2017-03-01,103.790001,104.370003,101.110001,102.790001,101.699593,12620100
2017-03-02,102.269997,102.839996,98.889999,99.000000,97.949799,18858300
2017-03-03,98.570000,98.769997,96.220001,98.430000,97.385849,21617300
2017-03-06,96.959999,98.099998,95.169998,97.669998,96.633888,22089200
2017-03-07,97.669998,99.529999,97.150002,98.739998,97.692551,15085000
2017-03-08,100.699997,101.300003,98.470001,98.559998,97.514465,15967800
2017-03-09,97.910004,99.449997,97.400002,98.540001,97.494667,11951500
2017-03-10,99.610001,100.089996,98.379997,99.120003,98.068550,12493500
2017-03-13,99.540001,102.250000,99.510002,101.849998,100.769562,19353400
2017-03-14,102.370003,102.750000,100.470001,101.779999,100.700287,13050400
2017-03-15,102.250000,102.989998,100.320000,102.550003,101.462143,15375900
2017-03-16,102.980003,103.830002,102.410004,103.809998,102.708771,13077500
2017-03-17,104.519997,106.120003,103.809998,106.070000,104.944794,27992200
2017-03-20,106.779999,109.610001,106.129997,109.449997,108.288948,18714200
2017-03-21,108.750000,109.959999,105.589996,105.910004,104.786499,22837100
2017-03-22,105.459999,108.260002,105.300003,108.070000,106.923584,15419100
2017-03-23,107.750000,108.559998,106.699997,107.089996,105.953979,13348500
2017-03-24,108.970001,109.290001,106.419998,107.470001,106.329948,10987500
2017-03-27,105.580002,108.410004,103.580002,108.250000,107.101685,12666100
2017-03-28,108.300003,108.889999,107.269997,107.690002,106.547623,10811100
2017-03-29,107.989998,108.489998,107.250000,107.339996,106.201324,8749800
2017-03-30,107.629997,110.000000,107.400002,109.400002,108.239487,13138300
2017-03-31,109.010002,109.889999,108.400002,108.930000,107.774460,11020200
2017-04-03,108.949997,109.650002,107.419998,108.379997,107.230286,11130800
2017-04-04,103.400002,104.419998,100.339996,100.779999,99.710899,31782000
2017-04-05,100.019997,102.370003,99.500000,100.029999,98.968872,18676200
2017-04-06,100.239998,101.250000,98.410004,100.760002,99.691147,15878000
2017-04-07,101.019997,101.730003,99.720001,100.330002,99.265686,10726700
2017-04-10,100.360001,100.629997,97.599998,97.769997,96.732849,18908300
2017-04-11,96.550003,98.900002,96.349998,98.120003,97.079117,15453700
2017-04-12,98.120003,98.699997,97.099998,97.309998,96.277725,10352300
2017-04-13,96.330002,97.209999,95.489998,95.489998,94.477051,12672300
2017-04-17,96.010002,99.239998,95.800003,99.230003,98.177353,12432300
2017-04-18,98.650002,99.540001,97.599998,99.290001,98.236717,9252900
2017-04-19,100.000000,100.980003,99.410004,99.680000,98.622589,9520700
2017-04-20,100.269997,101.449997,99.410004,101.260002,100.185814,10100400
2017-04-21,100.839996,101.790001,100.360001,101.680000,100.601349,8547400
2017-04-24,102.959999,103.480003,102.110001,102.949997,101.857872,9295500
2017-04-25,103.540001,105.330002,102.669998,104.739998,103.628899,9711000
2017-04-26,105.290001,105.389999,103.940002,104.019997,102.916542,8175100
2017-04-27,104.320000,105.980003,103.589996,105.639999,104.519341,7992500
2017-04-28,105.360001,105.639999,104.070000,104.300003,103.193573,8706200
2017-05-01,104.739998,106.849998,104.449997,106.639999,105.508743,7693300
2017-05-02,105.550003,105.599998,102.559998,103.480003,102.382271,15749300
2017-05-03,103.199997,104.639999,102.599998,104.250000,103.144096,8422600
2017-05-04,104.500000,104.949997,103.529999,103.849998,102.748344,5244700
2017-05-05,103.379997,104.150002,102.750000,103.860001,102.758240,5710700
2017-05-08,104.339996,104.400002,102.309998,102.769997,101.679794,9131000
2017-05-09,103.000000,104.930000,102.660004,102.940002,101.848007,21191800
2017-05-10,114.290001,121.820000,114.019997,121.290001,120.003342,53227400
2017-05-11,120.050003,130.429993,119.910004,126.500000,125.158073,48494800
2017-05-12,126.629997,129.600006,125.779999,127.889999,126.533333,24065500
2017-05-15,129.559998,134.410004,129.380005,134.309998,132.885254,27188500
2017-05-16,136.380005,137.440002,133.360001,136.809998,135.358704,28017500
2017-05-17,134.100006,134.860001,127.550003,127.720001,126.365143,31784200
2017-05-18,129.500000,133.429993,127.050003,133.070007,131.658401,28900800
2017-05-19,137.029999,138.220001,135.220001,136.000000,134.698990,25459300
2017-05-22,137.770004,139.479996,137.330002,138.899994,137.571274,20915200
2017-05-23,139.699997,139.789993,135.710007,137.029999,135.719162,17031200
2017-05-24,140.960007,141.070007,138.080002,138.570007,137.244415,20399900
2017-05-25,140.000000,140.029999,136.440002,138.259995,136.937393,15205700
2017-05-26,137.929993,145.279999,137.110001,141.839996,140.483124,19478500
2017-05-30,143.699997,146.289993,143.050003,144.869995,143.484131,24741300
2017-05-31,146.690002,147.000000,142.050003,144.350006,142.969147,22182900
2017-06-01,144.990005,145.029999,142.520004,144.360001,142.979034,12583500
2017-06-02,144.240005,145.300003,143.399994,143.639999,142.265915,12186400
2017-06-05,142.979996,148.529999,142.509995,148.009995,146.594116,20434400
2017-06-06,147.820007,149.690002,146.800003,147.339996,145.930511,18968200
2017-06-07,148.330002,149.880005,147.699997,149.119995,147.693512,15315300
2017-06-08,153.460007,160.000000,151.789993,159.940002,158.410019,29043600
2017-06-09,164.740005,168.500000,142.750000,149.600006,148.168900,92323200
2017-06-12,145.880005,151.699997,142.110001,149.970001,148.535370,42438300
2017-06-13,154.399994,154.770004,145.649994,151.399994,149.951675,41812600
2017-06-14,151.520004,154.059998,148.500000,151.720001,150.268646,29616000
2017-06-15,146.960007,153.600006,146.500000,152.369995,150.912415,24095600
2017-06-16,152.759995,154.699997,150.240005,151.619995,150.169601,23124000
2017-06-19,153.410004,157.529999,153.259995,157.320007,155.815063,19454400
2017-06-20,159.029999,161.740005,156.919998,157.089996,155.587250,27386100
2017-06-21,158.210007,159.619995,155.699997,159.470001,157.944504,17066300
2017-06-22,159.800003,160.339996,157.399994,158.369995,156.855011,11728300
2017-06-23,158.679993,159.320007,153.220001,153.830002,152.358459,27214700
2017-06-26,155.160004,156.600006,148.330002,152.149994,150.694504,26599000
2017-06-27,151.440002,151.789993,146.350006,146.580002,145.177811,24987300
2017-06-28,149.320007,151.940002,145.750000,151.750000,150.298355,24873700
2017-06-29,150.600006,150.720001,144.080002,146.679993,145.276825,26610600
2017-06-30,147.380005,147.929993,143.500000,144.559998,143.177124,18276500
2017-07-03,145.050003,145.649994,138.580002,139.330002,137.997131,17726800
2017-07-05,141.899994,144.220001,141.130005,143.050003,141.681564,20504700
2017-07-06,141.869995,145.380005,139.759995,143.479996,142.107468,18657100
2017-07-07,145.779999,147.500000,144.850006,146.759995,145.356079,16374300
2017-07-10,149.740005,154.000000,148.679993,153.699997,152.229691,23962300
2017-07-11,153.850006,156.190002,152.149994,155.880005,154.388855,18948900
2017-07-12,158.300003,163.000000,156.559998,162.509995,160.955399,28630200
2017-07-13,163.000000,166.300003,158.750000,160.630005,159.093384,34228300
2017-07-14,161.289993,165.009995,161.009995,164.949997,163.372055,23548700
2017-07-17,166.330002,167.500000,161.750000,164.250000,162.678757,23269800
2017-07-18,161.779999,166.550003,161.300003,165.960007,164.372452,19416000
2017-07-19,166.330002,167.399994,164.610001,165.100006,163.520645,17176100
2017-07-20,165.929993,167.509995,163.910004,167.500000,165.897659,17489900
2017-07-21,166.669998,169.300003,166.089996,168.100006,166.491943,16208300
2017-07-24,168.389999,168.779999,165.720001,166.149994,164.560562,16313100
2017-07-25,165.220001,165.929993,163.580002,165.350006,163.768250,12413900
2017-07-26,167.679993,169.929993,165.850006,167.259995,165.659958,16010100
2017-07-27,168.270004,168.740005,157.559998,161.740005,160.192810,19571400
2017-07-28,160.289993,165.380005,159.279999,164.389999,162.817398,12833700
2017-07-31,164.940002,166.399994,160.619995,162.509995,160.955399,13991800
2017-08-01,162.130005,164.559998,161.000000,164.490005,162.916473,10784600
2017-08-02,165.750000,165.910004,161.270004,164.389999,162.817398,11961100
2017-08-03,164.369995,166.630005,163.679993,166.479996,164.887451,11060500
2017-08-04,167.399994,170.070007,166.479996,167.210007,165.610443,14727400
2017-08-07,168.389999,172.369995,168.000000,172.350006,170.701294,17935300
2017-08-08,173.889999,174.559998,168.710007,170.300003,168.670883,18883400
2017-08-09,168.429993,172.210007,167.669998,172.110001,170.463577,13269600
2017-08-10,172.160004,172.660004,164.330002,164.740005,163.164078,33202200
2017-08-11,157.139999,159.000000,152.910004,155.960007,154.468063,37429900
2017-08-14,159.669998,168.550003,159.199997,168.399994,166.789063,31975500
2017-08-15,168.610001,169.669998,165.589996,166.979996,165.382645,19113300
2017-08-16,167.589996,168.539993,163.839996,165.149994,163.570175,14915800
2017-08-17,164.809998,165.500000,161.380005,161.470001,159.925354,13136100
2017-08-18,163.669998,164.360001,159.639999,161.500000,159.955063,15030100
2017-08-21,162.490005,162.949997,157.369995,159.149994,157.627579,15591800
2017-08-22,160.490005,162.789993,159.710007,162.550003,161.136780,11261400
2017-08-23,161.199997,166.250000,160.850006,165.800003,164.358536,14488000
2017-08-24,167.100006,167.279999,164.119995,165.190002,163.753830,11742500
2017-08-25,166.169998,166.580002,163.550003,163.809998,162.385803,8930000
2017-08-28,164.580002,165.100006,162.330002,164.970001,163.535736,9737400
2017-08-29,162.589996,165.580002,162.259995,164.699997,163.268082,8102400
2017-08-30,165.500000,166.130005,164.270004,165.679993,164.239563,9610000
2017-08-31,166.500000,169.600006,166.199997,169.440002,167.966888,15317100
2017-09-01,169.949997,171.899994,169.600006,170.460007,168.978012,11135800
2017-09-05,168.380005,168.580002,163.559998,165.910004,164.467590,17384100
2017-09-06,167.240005,167.800003,164.399994,165.809998,164.368454,9941800
2017-09-07,166.490005,167.889999,164.949997,166.580002,165.131760,8821700
2017-09-08,166.110001,166.710007,162.710007,163.690002,162.266861,12471400
2017-09-11,165.539993,169.429993,165.320007,169.000000,167.530701,14186100
2017-09-12,170.000000,170.000000,166.970001,169.610001,168.135391,10287200
2017-09-13,168.589996,171.539993,167.279999,170.369995,168.888779,14524000
2017-09-14,168.789993,172.559998,167.800003,169.399994,167.927246,12842800
2017-09-15,172.860001,180.110001,172.649994,180.110001,178.544083,34119800
2017-09-18,185.139999,191.199997,184.860001,187.550003,185.919418,42111500
2017-09-19,185.509995,189.850006,184.619995,187.350006,185.721146,21857000
2017-09-20,187.500000,189.419998,184.210007,185.839996,184.224289,18123000
2017-09-21,181.639999,182.699997,177.610001,180.759995,179.188446,26890000
2017-09-22,180.300003,182.309998,178.600006,179.000000,177.443741,12280800
2017-09-25,177.750000,177.800003,170.160004,171.000000,169.513306,21864500
2017-09-26,176.449997,178.679993,170.350006,171.960007,170.464981,28140500
2017-09-27,175.619995,176.270004,172.750000,175.729996,174.202194,17843000
2017-09-28,176.020004,176.179993,173.759995,175.679993,174.152603,10881100
2017-09-29,179.080002,179.729996,177.250000,178.770004,177.215759,15477300
2017-10-02,180.800003,181.979996,177.000000,179.000000,177.443741,12587000
2017-10-03,179.250000,180.580002,177.580002,179.369995,177.810547,9758300
2017-10-04,179.619995,181.770004,178.139999,180.869995,179.297501,10696200
2017-10-05,181.860001,182.000000,179.559998,180.770004,179.198364,10934100
2017-10-06,179.649994,181.839996,179.000000,181.300003,179.723770,7970000
2017-10-09,182.789993,186.729996,182.029999,185.389999,183.778198,14087300
2017-10-10,191.429993,192.949997,187.259995,188.929993,187.287430,24371900
2017-10-11,189.600006,191.000000,187.740005,190.940002,189.279938,13237700
2017-10-12,191.080002,193.089996,189.929993,191.029999,189.369110,13207300
2017-10-13,193.550003,195.000000,191.649994,194.589996,192.898193,15718200
2017-10-16,195.800003,198.050003,193.240005,197.929993,196.209198,14416000
2017-10-17,197.089996,198.899994,196.350006,197.750000,196.030746,11964900
2017-10-18,198.110001,198.139999,193.320007,197.580002,195.862198,14182900
2017-10-19,194.440002,198.000000,192.449997,197.800003,196.080322,14269300
2017-10-20,198.490005,199.589996,196.539993,196.899994,195.188126,11290500
2017-10-23,197.779999,198.850006,195.800003,196.619995,194.910583,10717400
2017-10-24,196.990005,198.750000,195.940002,198.679993,196.952652,10181100
2017-10-25,197.080002,199.220001,191.169998,193.660004,191.976288,20704000
2017-10-26,194.779999,196.160004,193.809998,195.690002,193.988663,8068600
2017-10-27,197.800003,201.869995,196.750000,201.860001,200.105011,14304800
2017-10-30,201.860001,206.089996,201.220001,203.839996,202.067810,12601400
2017-10-31,205.130005,207.889999,204.899994,206.809998,205.011948,10297700
2017-11-01,209.350006,209.970001,204.600006,207.199997,205.398575,12564400
2017-11-02,206.000000,207.809998,203.649994,205.940002,204.149536,8557700
2017-11-03,207.199997,208.690002,205.339996,208.690002,206.875626,8841000
2017-11-06,207.199997,209.979996,206.699997,209.630005,207.807465,9748600
2017-11-07,210.550003,212.899994,210.059998,212.029999,210.186554,10692500
2017-11-08,211.850006,212.000000,207.240005,209.160004,207.341553,13074700
2017-11-09,205.270004,206.330002,200.369995,205.320007,203.534943,24464100
2017-11-10,213.080002,218.669998,211.630005,216.139999,214.260864,31331400
2017-11-13,216.139999,217.169998,212.009995,212.630005,210.781418,14559400
2017-11-14,213.000000,214.800003,211.229996,214.179993,212.317902,13232300
2017-11-15,211.949997,212.000000,207.800003,209.979996,208.154388,12548700
2017-11-16,212.979996,214.199997,211.250000,211.610001,209.770248,11044200
2017-11-17,213.919998,215.350006,210.750000,211.360001,209.522415,12891600
2017-11-20,211.990005,214.570007,210.500000,214.080002,212.218765,9902500
2017-11-21,215.690002,216.520004,214.399994,216.050003,214.171646,9979400
2017-11-22,217.000000,217.000000,213.610001,214.929993,213.209396,8916000
2017-11-24,215.589996,217.000000,214.600006,216.960007,215.223145,4518800
2017-11-27,217.309998,217.360001,214.009995,214.139999,212.425735,10572400
2017-11-28,214.350006,214.729996,208.240005,210.710007,209.023209,12818800
2017-11-29,210.009995,210.119995,191.229996,196.419998,194.847595,34919700
2017-11-30,199.199997,202.679993,196.649994,200.710007,199.103271,20594200
2017-12-01,199.309998,200.130005,192.470001,197.679993,196.097504,20288700
2017-12-04,200.050003,200.300003,184.500000,186.660004,185.165695,31021100
2017-12-05,182.399994,192.699997,180.580002,187.740005,186.237076,24537200
2017-12-06,185.699997,190.139999,184.839996,189.259995,187.744904,11675800
2017-12-07,191.960007,193.600006,190.119995,191.990005,190.453064,13565000
2017-12-08,194.009995,194.779999,191.149994,191.490005,189.957047,11671900
2017-12-11,192.059998,194.779999,191.419998,194.660004,193.101685,9318700
2017-12-12,192.899994,193.839996,189.889999,190.839996,189.312241,11375400
2017-12-13,192.500000,192.550003,185.880005,186.179993,184.689560,13857000
2017-12-14,185.919998,189.339996,184.600006,186.470001,184.977249,10954100
2017-12-15,188.250000,192.380005,185.619995,191.559998,190.026505,16750900
2017-12-18,193.199997,198.020004,192.000000,197.899994,196.315750,11942600
2017-12-19,197.520004,197.729996,194.960007,196.110001,194.540070,9327500
2017-12-20,197.699997,198.070007,194.550003,196.800003,195.224518,7220500
2017-12-21,196.940002,197.949997,195.550003,195.889999,194.321808,7522600
2017-12-22,194.399994,195.649994,191.250000,195.270004,193.706802,11656900
2017-12-26,193.029999,197.750000,191.820007,197.440002,195.859421,8877000
2017-12-27,196.899994,199.970001,196.309998,197.169998,195.591583,8237200
2017-12-28,198.130005,199.380005,197.149994,197.399994,195.819748,6006200
2017-12-29,198.460007,198.460007,193.500000,193.500000,191.950974,6999100
2018-01-02,195.779999,199.500000,194.500000,199.350006,197.754150,8890400
2018-01-03,204.100006,213.699997,203.750000,212.470001,210.769104,22867600
2018-01-04,215.759995,218.050003,212.690002,213.589996,211.880112,14581700
2018-01-05,214.190002,216.910004,211.080002,215.399994,213.675629,14503100
2018-01-08,220.399994,225.000000,218.580002,222.000000,220.222809,22030400
2018-01-09,222.220001,223.820007,218.639999,221.940002,220.163269,12425000
2018-01-10,218.199997,223.820007,216.000000,223.679993,221.889359,14566600
2018-01-11,225.000000,226.270004,223.210007,224.080002,222.286179,10150800
2018-01-12,223.600006,224.990005,221.339996,222.979996,221.194946,8997900
2018-01-16,224.050003,227.509995,216.690002,220.110001,218.347977,17558700
2018-01-17,220.699997,225.119995,216.899994,224.720001,222.921036,13460200
2018-01-18,223.940002,226.639999,222.679993,224.440002,222.643280,10215800
2018-01-19,228.089996,231.089996,227.000000,230.110001,228.267868,15234500
2018-01-22,230.429993,233.759995,228.100006,233.690002,231.819229,13773600
2018-01-23,235.850006,239.830002,235.100006,238.910004,236.997437,11880700
2018-01-24,239.039993,240.490005,233.550003,235.800003,233.912338,14499300
2018-01-25,238.000000,239.750000,235.750000,236.350006,234.457916,10247100
2018-01-26,238.119995,243.339996,237.600006,243.330002,241.382065,12908900
2018-01-29,242.740005,248.110001,240.610001,246.850006,244.873886,11377900
2018-01-30,241.110001,246.419998,238.410004,242.720001,240.776917,14270800
2018-01-31,245.770004,249.270004,244.449997,245.800003,243.832275,11964400
2018-02-01,238.520004,246.899994,238.059998,240.500000,238.574722,12980600
2018-02-02,237.000000,237.970001,231.169998,233.520004,231.650589,17961600
2018-02-05,227.000000,233.229996,205.000000,213.699997,211.989243,29130100
2018-02-06,204.399994,225.699997,204.000000,225.580002,223.774155,27870000
2018-02-07,229.580002,234.970001,226.699997,228.800003,226.968353,20073300
2018-02-08,233.880005,235.220001,217.509995,217.520004,215.778641,28600000
2018-02-09,238.250000,238.889999,217.520004,232.080002,230.222076,41865100
2018-02-12,235.360001,235.479996,225.029999,228.029999,226.204544,27329300
2018-02-13,226.559998,234.500000,225.250000,232.630005,230.767715,15638100
2018-02-14,231.000000,242.589996,230.550003,241.419998,239.487350,18624700
2018-02-15,244.789993,248.369995,241.520004,246.500000,244.526703,17472500
2018-02-16,245.399994,250.000000,243.470001,243.839996,241.887970,15941400
2018-02-20,244.750000,251.869995,244.600006,249.080002,247.086029,17156000
2018-02-21,251.690002,251.970001,241.360001,241.509995,239.576630,22307300
2018-02-22,242.729996,245.630005,239.500000,242.149994,240.360764,13359100
2018-02-23,244.570007,245.929993,242.520004,245.929993,244.112854,10382500
2018-02-26,247.800003,247.979996,244.059998,246.580002,244.758057,11732800
2018-02-27,245.500000,248.910004,245.130005,246.059998,244.241898,11385900
2018-02-28,246.500000,248.100006,241.529999,242.000000,240.211884,13077900
2018-03-01,241.910004,244.089996,228.119995,232.210007,230.494232,26003000
2018-03-02,227.860001,236.800003,221.850006,236.539993,234.792221,22835700
2018-03-05,234.509995,237.250000,229.520004,235.649994,233.908829,15519400
2018-03-06,239.100006,242.940002,237.360001,242.160004,240.370697,15920200
2018-03-07,238.000000,243.949997,237.949997,241.839996,240.053070,14530200
2018-03-08,242.949997,242.949997,239.389999,241.179993,239.397949,10297800
2018-03-09,243.100006,245.850006,242.449997,245.330002,243.517273,12638100
2018-03-12,247.000000,253.000000,246.669998,249.759995,247.914536,15126500
2018-03-13,251.490005,254.500000,246.039993,247.710007,245.879700,15494300
2018-03-14,249.449997,250.550003,246.220001,248.740005,246.902084,12637400
2018-03-15,249.289993,252.619995,247.639999,249.339996,247.497650,10048800
2018-03-16,250.000000,251.250000,248.479996,250.479996,248.629211,9986400
2018-03-19,248.179993,249.350006,237.000000,241.000000,239.219284,17844300
2018-03-20,241.119995,251.149994,241.119995,249.580002,247.735886,13867400
2018-03-21,249.320007,252.000000,247.330002,248.559998,246.723419,10967200
2018-03-22,246.000000,247.880005,240.339996,241.850006,240.062973,13779900
2018-03-23,242.399994,242.500000,232.520004,232.970001,231.248642,18390500
2018-03-26,238.000000,244.529999,235.899994,244.479996,242.673569,15285600
2018-03-27,247.750000,250.000000,219.850006,225.520004,223.853653,35225000
2018-03-28,224.130005,229.389999,217.000000,221.350006,219.714493,23647600
2018-03-29,224.110001,235.500000,220.699997,231.589996,229.878799,22915700
2018-04-02,228.740005,234.649994,217.500000,221.050003,219.416687,23052300
2018-04-03,227.800003,230.350006,221.350006,225.350006,223.684921,16685800
2018-04-04,215.009995,226.660004,214.000000,226.240005,224.568344,19729200
2018-04-05,228.600006,229.130005,218.490005,221.380005,219.744263,17531000
2018-04-06,217.229996,221.600006,213.070007,214.250000,212.666946,16574700
2018-04-09,216.800003,221.970001,214.600006,215.410004,213.818359,12488100
2018-04-10,224.720001,229.000000,222.410004,227.910004,226.225983,19041900
2018-04-11,227.309998,228.979996,224.919998,226.240005,224.568344,11506100
2018-04-12,230.000000,235.320007,228.210007,234.600006,232.866562,14848000
2018-04-13,237.169998,237.509995,229.550003,231.500000,229.789444,12575900
2018-04-16,231.770004,232.839996,227.679993,231.490005,229.779556,8769800
2018-04-17,233.600006,238.399994,231.350006,237.539993,235.784821,11180600
2018-04-18,235.500000,239.250000,232.770004,236.369995,234.623505,9784100
2018-04-19,231.750000,233.100006,226.800003,229.039993,227.347626,11799900
2018-04-20,228.690002,232.100006,227.449997,228.710007,227.020096,9655000
2018-04-23,229.429993,231.500000,222.830002,223.880005,222.225800,10687700
2018-04-24,224.919998,228.800003,218.559998,221.199997,219.565582,10364900
2018-04-25,220.000000,221.580002,210.300003,216.660004,215.059128,14712300
2018-04-26,223.199997,225.550003,220.529999,225.220001,223.555878,9395600
2018-04-27,229.500000,230.300003,224.619995,226.330002,224.657700,10021200
2018-04-30,226.990005,229.000000,224.119995,224.899994,223.238235,8196100
2018-05-01,224.570007,227.250000,222.199997,227.139999,225.461685,6344700
2018-05-02,227.000000,228.800003,225.250000,226.309998,224.637802,6706200
2018-05-03,227.600006,234.050003,225.770004,232.990005,231.268463,11078600
2018-05-04,231.830002,239.190002,231.130005,239.059998,237.293625,10016500
2018-05-07,243.289993,250.990005,242.889999,248.679993,246.842514,17190400
2018-05-08,248.690002,250.509995,246.710007,250.399994,248.549820,12665400
2018-05-09,251.210007,255.869995,250.110001,255.779999,253.890076,14919000
2018-05-10,257.920013,260.500000,257.200012,260.130005,258.207916,24852000
2018-05-11,252.779999,259.790009,250.539993,254.529999,252.649307,30361400
2018-05-14,256.070007,258.489990,254.399994,255.360001,253.473175,13078500
2018-05-15,252.789993,252.899994,241.500000,245.559998,243.745590,24088200
2018-05-16,244.000000,248.520004,242.509995,246.009995,244.192261,13845700
2018-05-17,246.080002,251.500000,245.429993,247.710007,245.879700,12994600
2018-05-18,249.809998,252.369995,245.740005,245.940002,244.122787,12092900
2018-05-21,249.880005,250.029999,240.490005,244.240005,242.435349,16015600
2018-05-22,244.779999,245.800003,240.250000,242.699997,240.906708,12956600
2018-05-23,240.279999,247.589996,240.250000,247.539993,245.862900,11073900
2018-05-24,247.389999,249.399994,245.240005,247.690002,246.011887,10934300
2018-05-25,248.199997,249.940002,246.759995,249.279999,247.591110,7302800
2018-05-29,248.550003,251.339996,246.699997,248.589996,246.905792,8817100
2018-05-30,249.949997,253.339996,248.949997,252.990005,251.276016,9774900
2018-05-31,251.699997,255.199997,251.270004,252.190002,250.481400,12346700
2018-06-01,254.000000,257.869995,253.649994,257.619995,255.874603,10549200
2018-06-04,259.000000,265.739990,257.700012,264.850006,263.055634,16050600
2018-06-05,264.980011,266.589996,263.170013,265.070007,263.274170,9792800
2018-06-06,261.429993,265.279999,260.769989,265.149994,263.353607,9283900
2018-06-07,265.000000,265.480011,259.250000,262.899994,261.118835,9236200
2018-06-08,259.959991,264.000000,259.200012,262.279999,260.503021,9011400
2018-06-11,261.769989,263.450012,260.100006,260.619995,258.854248,6634300
2018-06-12,261.690002,263.070007,259.660004,262.579987,260.800995,7979000
2018-06-13,262.640015,265.670013,262.029999,262.399994,260.622284,8455200
2018-06-14,264.220001,269.200012,263.619995,266.910004,265.101715,10750400
2018-06-15,264.600006,267.480011,263.350006,265.260010,263.462860,10806500
2018-06-18,263.480011,265.799988,262.380005,265.089996,263.293976,8906700
2018-06-19,260.920013,263.640015,255.020004,260.170013,258.407349,14873300
2018-06-20,261.829987,264.450012,260.279999,262.309998,260.532837,9244500
2018-06-21,263.600006,264.339996,256.799988,257.109985,255.368073,8987900
2018-06-22,257.950012,258.489990,250.330002,250.949997,249.249786,10854000
2018-06-25,246.649994,246.800003,235.539993,239.119995,237.499969,16645400
2018-06-26,243.699997,245.649994,239.910004,241.990005,240.350525,11972100
2018-06-27,243.750000,246.429993,235.500000,235.720001,234.122971,11347300
2018-06-28,235.320007,241.339996,235.009995,240.860001,239.228180,8450300
2018-06-29,243.490005,244.000000,236.850006,236.899994,235.294983,9807500
2018-07-02,234.089996,242.389999,233.259995,242.240005,240.598801,8939300
2018-07-03,243.639999,243.880005,236.500000,236.839996,235.235413,5568300
2018-07-05,239.070007,242.929993,237.500000,242.729996,241.085495,7655400
2018-07-06,241.740005,247.669998,240.880005,247.330002,245.654327,7408800
2018-07-09,250.330002,250.720001,246.070007,249.250000,247.561325,7597000
2018-07-10,249.750000,254.139999,248.119995,253.250000,251.534210,9000400
2018-07-11,249.500000,250.899994,247.100006,247.529999,245.852997,9187700
2018-07-12,249.360001,253.169998,248.960007,251.229996,249.527893,8637700
2018-07-13,251.979996,251.979996,247.619995,249.320007,247.630859,6174700
2018-07-16,248.199997,250.339996,247.699997,248.199997,246.518433,4925900
2018-07-17,246.210007,254.300003,245.179993,253.690002,251.971237,9053400
2018-07-18,253.389999,253.949997,249.639999,251.699997,249.994705,6941000
2018-07-19,250.940002,253.389999,250.330002,252.029999,250.322479,5893800
2018-07-20,251.929993,253.500000,250.449997,250.889999,249.190216,5558800
2018-07-23,249.820007,249.889999,243.279999,249.410004,247.720230,7539600
2018-07-24,251.350006,254.850006,248.000000,248.710007,247.024994,8865500
2018-07-25,249.089996,252.380005,246.750000,251.869995,250.163589,7977800
2018-07-26,251.059998,256.329987,250.380005,254.839996,253.113449,8128100
2018-07-27,256.320007,256.600006,249.839996,252.020004,250.312576,7385500
2018-07-30,252.589996,252.830002,242.720001,244.130005,242.476013,8508500
2018-07-31,243.710007,247.880005,242.139999,244.860001,243.201065,7099700
2018-08-01,246.130005,248.360001,243.889999,246.470001,244.800156,7088900
2018-08-02,243.589996,250.779999,241.210007,250.619995,248.922012,6741700
2018-08-03,251.610001,253.059998,250.929993,252.100006,250.392014,5357200
2018-08-06,251.589996,254.169998,249.710007,254.029999,252.308945,5187700
2018-08-07,256.000000,257.700012,254.919998,256.950012,255.209167,6453300
2018-08-08,257.000000,260.239990,255.589996,258.420013,256.669250,6552500
2018-08-09,259.140015,259.250000,256.149994,256.459991,254.722488,5107000
2018-08-10,253.149994,256.100006,252.699997,254.789993,253.063766,6409900
2018-08-13,255.139999,261.000000,255.070007,256.119995,254.384781,9380200
2018-08-14,260.380005,262.000000,257.019989,261.429993,259.658783,11655500
2018-08-15,262.269989,263.640015,255.899994,259.079987,257.324738,14778400
2018-08-16,261.899994,262.000000,255.009995,257.440002,255.695801,20031500
2018-08-17,252.940002,252.970001,243.729996,244.820007,243.161316,28579700
2018-08-20,243.179993,253.199997,238.720001,247.839996,246.160889,21359700
2018-08-21,248.500000,253.500000,247.699997,253.320007,251.603745,16849700
2018-08-22,252.000000,263.019989,251.860001,262.820007,261.039368,18746400
2018-08-23,261.260010,269.480011,260.700012,266.839996,265.032135,18017100
2018-08-24,267.179993,272.809998,267.000000,272.220001,270.375732,13287800
2018-08-27,273.420013,278.899994,272.149994,275.899994,274.030762,12644400
2018-08-28,275.660004,276.579987,269.529999,274.380005,272.521057,11884600
2018-08-29,273.920013,279.500000,273.079987,278.489990,276.754517,10502700
2018-08-30,277.230011,281.720001,276.320007,277.809998,276.078735,8665200
2018-08-31,277.000000,281.200012,276.600006,280.679993,278.930847,7664800
2018-09-04,280.149994,285.220001,279.000000,283.700012,281.932007,9793000
2018-09-05,282.989990,284.420013,275.149994,278.420013,276.684937,9828900
2018-09-06,277.760010,277.859985,271.390015,272.720001,271.020477,8069900
2018-09-07,269.000000,276.929993,267.190002,271.859985,270.165833,7385500
2018-09-10,272.769989,275.929993,271.000000,274.730011,273.017914,5503500
2018-09-11,272.859985,276.399994,272.019989,272.799988,271.099945,6077800
2018-09-12,271.190002,271.980011,261.920013,268.200012,266.528656,10477300
2018-09-13,270.859985,275.000000,270.160004,271.339996,269.649109,7638400
2018-09-14,274.989990,279.100006,273.500000,276.429993,274.707336,9673400
2018-09-17,275.399994,277.380005,273.149994,273.929993,272.222931,5138200
2018-09-18,274.089996,278.239990,270.750000,271.019989,269.331055,7488000
2018-09-19,270.269989,272.700012,268.250000,271.980011,270.285126,5621500
2018-09-20,267.049988,268.760010,264.100006,266.279999,264.620605,10764600
2018-09-21,266.760010,268.600006,262.109985,263.450012,261.808258,10878200
2018-09-24,262.200012,265.839996,258.679993,265.700012,264.044189,7347800
2018-09-25,268.369995,269.420013,264.910004,268.410004,266.737335,7009700
2018-09-26,268.609985,270.239990,266.279999,266.920013,265.256622,6713700
2018-09-27,268.339996,269.200012,266.130005,267.399994,265.733612,5360700
2018-09-28,272.730011,281.920013,271.600006,281.019989,279.268768,17734900
2018-10-01,284.160004,292.059998,282.600006,289.359985,287.556763,15551500
2018-10-02,288.250000,292.760010,285.579987,286.480011,284.694733,9599100
2018-10-03,289.320007,289.619995,282.529999,286.730011,284.943146,8013800
2018-10-04,285.269989,286.250000,276.179993,279.290009,277.549530,9780500
2018-10-05,278.290009,280.799988,267.540009,269.859985,268.178253,10665900
2018-10-08,266.500000,271.160004,260.079987,265.769989,264.113739,10215300
2018-10-09,264.940002,268.760010,262.799988,265.540009,263.885254,6837500
2018-10-10,261.260010,263.109985,245.600006,245.690002,244.158936,17123500
2018-10-11,242.169998,247.559998,234.259995,235.130005,233.664734,18135900
2018-10-12,245.509995,249.539993,239.649994,246.539993,245.003616,15205900
2018-10-15,246.000000,246.000000,235.339996,235.380005,233.913162,11244000
2018-10-16,239.929993,246.279999,237.940002,245.830002,244.298050,10217800
2018-10-17,248.339996,249.880005,241.080002,243.059998,241.545303,8241700
2018-10-18,245.860001,247.410004,237.089996,239.529999,238.037323,13100500
2018-10-19,241.759995,242.550003,227.699997,229.169998,227.741867,15340200
2018-10-22,231.279999,235.320007,227.070007,231.220001,229.779114,9221100
2018-10-23,220.429993,224.190002,216.710007,221.059998,219.682404,15660900
2018-10-24,219.509995,221.389999,198.850006,199.410004,198.167313,22107200
2018-10-25,195.470001,209.750000,193.679993,207.839996,206.544785,23793000
2018-10-26,198.309998,204.839996,193.119995,198.289993,197.054276,16619600
2018-10-29,203.990005,204.130005,176.009995,185.619995,184.463272,18950400
2018-10-30,186.550003,203.399994,185.619995,203.000000,201.734940,20179800
2018-10-31,209.649994,212.589996,204.009995,210.830002,209.516174,18644300
2018-11-01,212.300003,218.490005,207.190002,218.110001,216.750763,14163200
2018-11-02,217.729996,222.000000,210.210007,214.919998,213.580673,11324000
2018-11-05,214.389999,215.330002,205.279999,211.770004,210.450317,9483300
2018-11-06,211.449997,214.850006,209.559998,211.059998,209.744736,7475300
2018-11-07,213.750000,217.410004,211.179993,213.789993,212.457718,12095300
2018-11-08,211.399994,211.429993,203.830002,205.990005,204.706329,12783800
2018-11-09,202.399994,209.320007,201.039993,205.669998,204.388321,10331000
2018-11-12,201.979996,202.869995,188.660004,189.539993,188.358841,15427900
2018-11-13,193.490005,204.210007,193.240005,199.309998,198.067963,16117800
2018-11-14,206.300003,206.880005,192.830002,197.190002,195.961166,13164500
2018-11-15,196.949997,205.300003,195.500000,202.389999,201.128754,21017700
2018-11-16,163.320007,170.660004,161.610001,164.429993,163.405304,49088000
2018-11-19,161.789993,161.820007,144.630005,144.699997,143.798264,42445500
2018-11-20,134.059998,154.259995,133.309998,149.080002,148.150970,42300800
2018-11-21,154.619995,155.300003,143.610001,144.710007,143.808228,25637400
2018-11-23,143.309998,149.589996,142.789993,145.000000,144.096390,10299200
2018-11-26,149.889999,153.470001,146.559998,153.050003,152.096222,20370800
2018-11-27,152.000000,157.009995,150.550003,153.729996,152.771988,18451500
2018-11-28,158.479996,160.279999,153.130005,160.070007,159.072495,20113100
2018-11-29,160.000000,161.500000,156.139999,157.360001,156.535828,13729300
2018-11-30,157.750000,163.860001,155.720001,163.429993,162.574066,18239100
2018-12-03,172.600006,174.679993,167.339996,170.039993,169.149429,22270100
2018-12-04,168.240005,168.440002,156.500000,157.110001,156.287155,20302800
2018-12-06,151.440002,158.490005,150.809998,158.289993,157.460968,17307700
2018-12-07,158.460007,158.869995,145.619995,147.610001,146.836914,17041900
2018-12-10,145.800003,152.860001,145.649994,151.860001,151.064651,15736800
2018-12-11,155.559998,155.889999,145.000000,148.190002,147.413864,16797800
2018-12-12,148.419998,152.779999,144.820007,148.899994,148.120148,16353400
2018-12-13,150.789993,153.380005,147.440002,148.889999,148.110184,11784600
2018-12-14,147.210007,150.589996,145.500000,146.449997,145.682983,11795500
2018-12-17,145.240005,148.149994,141.240005,143.580002,142.828003,16571700
2018-12-18,145.350006,150.330002,144.250000,146.940002,146.170410,14109300
2018-12-19,145.580002,147.740005,136.429993,138.509995,137.784561,18634100
2018-12-20,138.169998,141.800003,132.690002,135.100006,134.392441,18739700
2018-12-21,136.169998,137.500000,128.460007,129.570007,128.891418,21593500
2018-12-24,126.489998,129.979996,124.500000,127.080002,126.414436,11596000
2018-12-26,128.940002,133.139999,124.459999,133.100006,132.402924,17377500
2018-12-27,130.990005,132.380005,125.180000,131.169998,130.483002,15926100
2018-12-28,132.000000,137.389999,130.309998,133.649994,132.950027,15718200
2018-12-31,135.399994,136.710007,132.259995,133.500000,132.800812,11628500
2019-01-02,130.639999,138.479996,130.050003,136.220001,135.506561,12718800
2019-01-03,133.789993,135.160004,127.690002,127.989998,127.319656,17638800
2019-01-04,130.940002,137.729996,129.699997,136.190002,135.476715,14640500
2019-01-07,138.500000,144.889999,136.429993,143.399994,142.648941,17729000
2019-01-08,146.690002,146.779999,136.899994,139.830002,139.097656,19650400
2019-01-09,141.899994,144.490005,139.860001,142.580002,141.833252,15431500
2019-01-10,141.800003,145.580002,139.360001,145.229996,144.469391,13078900
2019-01-11,144.330002,149.750000,143.210007,148.830002,148.050507,21869100
2019-01-14,146.720001,151.460007,145.770004,150.440002,149.652069,18254200
2019-01-15,151.759995,153.350006,149.130005,149.869995,149.085068,15425300
2019-01-16,150.970001,152.300003,148.619995,148.839996,148.060486,11752600
2019-01-17,147.509995,153.330002,146.410004,151.720001,150.925400,12335900
2019-01-18,153.729996,157.979996,151.649994,156.929993,156.108093,16283400
2019-01-22,155.710007,156.179993,147.550003,148.770004,147.990829,16538800
2019-01-23,151.000000,154.580002,148.029999,149.289993,148.508072,14775500
2019-01-24,152.699997,158.550003,152.509995,157.839996,157.013306,17724300
2019-01-25,155.440002,160.880005,151.300003,160.149994,159.311218,28864300
2019-01-28,136.550003,141.639999,131.000000,138.009995,137.287201,62788200
2019-01-29,136.149994,138.100006,131.009995,131.600006,130.910782,28848300
2019-01-30,134.669998,137.970001,131.460007,137.389999,136.670441,24355700
2019-01-31,137.259995,145.190002,136.380005,143.750000,142.997116,21071300
2019-02-01,144.500000,146.789993,142.580002,144.729996,143.971985,15626200
2019-02-04,145.369995,150.679993,144.479996,149.179993,148.398666,13214800
2019-02-05,149.660004,151.429993,148.300003,149.949997,149.164642,13560600
2019-02-06,151.289993,155.600006,151.070007,153.000000,152.198669,17561600
2019-02-07,151.130005,151.220001,145.690002,147.419998,146.647903,15928000
2019-02-08,144.710007,148.600006,144.130005,148.169998,147.393982,11540100
2019-02-11,146.389999,148.580002,144.500000,146.449997,145.682983,12379500
2019-02-12,148.000000,151.800003,147.419998,151.169998,150.378250,14776500
2019-02-13,152.360001,155.830002,151.809998,152.880005,152.079330,15134300
2019-02-14,152.839996,155.669998,151.100006,154.529999,153.720657,20681600
2019-02-15,162.949997,163.869995,156.419998,157.339996,156.515961,37918700
2019-02-19,156.910004,159.889999,156.139999,156.639999,155.819626,13797300
2019-02-20,157.820007,161.259995,157.369995,158.550003,157.719604,13524700
2019-02-21,159.059998,160.050003,155.179993,155.770004,154.954178,11213700
2019-02-22,157.860001,159.949997,157.309998,159.190002,158.356277,10043500
2019-02-25,162.559998,165.279999,158.339996,158.690002,157.858887,16400500
2019-02-26,158.500000,160.759995,155.750000,157.100006,156.277206,12211600
2019-02-27,156.520004,157.589996,153.110001,155.410004,154.596054,12506400
2019-02-28,155.000000,155.899994,153.360001,154.259995,153.610229,8123600
2019-03-01,156.270004,158.149994,153.919998,156.449997,155.791000,8929700
2019-03-04,158.000000,158.919998,154.500000,156.779999,156.119614,10249800
2019-03-05,156.149994,158.059998,153.960007,156.520004,155.860718,9073100
2019-03-06,156.160004,156.500000,151.940002,152.050003,151.409531,10088100
2019-03-07,151.100006,151.490005,147.399994,149.259995,148.631271,11252600
2019-03-08,145.660004,151.070007,144.800003,150.639999,150.005463,10560400
2019-03-11,151.589996,162.059998,149.690002,161.139999,160.461258,21493200
2019-03-12,162.259995,164.389999,159.190002,162.520004,161.835434,14489400
2019-03-13,164.029999,169.800003,163.729996,168.619995,167.909744,19222500
2019-03-14,168.990005,169.470001,165.250000,165.559998,164.862625,12984600
2019-03-15,167.300003,171.529999,167.160004,169.809998,169.094727,16537100
2019-03-18,171.080002,173.250000,167.860001,168.949997,168.238358,12174800
2019-03-19,172.759995,177.500000,172.080002,175.710007,174.969864,21374300
2019-03-20,176.880005,179.029999,173.000000,174.399994,173.665405,17978700
2019-03-21,175.330002,185.000000,175.130005,183.940002,183.165207,20607800
2019-03-22,182.839996,184.800003,176.940002,177.500000,176.752319,18691100
2019-03-25,175.860001,178.449997,171.110001,173.779999,173.047989,13130300
2019-03-26,179.490005,181.750000,174.600006,176.869995,176.124969,17587700
2019-03-27,177.899994,179.770004,173.699997,176.500000,175.756546,11859300
2019-03-28,177.550003,179.899994,175.110001,177.250000,176.503387,12006600
2019-03-29,179.940002,180.539993,177.910004,179.559998,178.803650,11422400
2019-04-01,183.259995,183.500000,180.369995,182.279999,181.512192,12095600
2019-04-02,183.250000,184.789993,181.520004,183.000000,182.229156,11023000
2019-04-03,185.000000,191.000000,184.800003,188.619995,187.825500,19719500
2019-04-04,188.000000,189.970001,185.729996,188.259995,187.467010,11434400
2019-04-05,190.000000,191.649994,188.529999,190.949997,190.145676,12043600
2019-04-08,189.720001,192.800003,188.750000,191.789993,190.982147,10604800
2019-04-09,190.440002,190.889999,187.559998,189.259995,188.462784,10999300
2019-04-10,189.229996,193.139999,189.050003,192.100006,191.290863,11119300
2019-04-11,192.199997,193.470001,189.550003,191.539993,190.733200,9365000
2019-04-12,193.100006,193.259995,189.660004,190.009995,189.209625,11792700
2019-04-15,189.699997,189.899994,183.100006,184.699997,183.921982,11002300
2019-04-16,186.279999,188.970001,184.960007,188.210007,187.417236,9874100
2019-04-17,189.619995,190.460007,186.389999,187.289993,186.501099,8775100
2019-04-18,187.559998,188.929993,185.179993,186.300003,185.515274,9524700
2019-04-22,185.350006,189.100006,184.080002,188.470001,187.676132,6998400
2019-04-23,189.000000,191.929993,188.610001,190.669998,189.866852,8671400
2019-04-24,191.089996,192.809998,188.639999,191.169998,190.364761,7955100
2019-04-25,189.550003,190.449997,183.699997,186.910004,186.122696,12482400
2019-04-26,180.710007,180.889999,173.300003,178.089996,177.339828,21724700
2019-04-29,178.410004,180.449997,175.500000,179.330002,178.574631,9798000
2019-04-30,178.029999,182.029999,177.259995,181.000000,180.237595,9073000
2019-05-01,183.110001,184.809998,180.460007,180.470001,179.709824,8857000
2019-05-02,180.860001,184.869995,179.119995,183.190002,182.418365,9867100
2019-05-03,183.529999,183.929993,180.529999,183.009995,182.239120,8420600
2019-05-06,175.500000,180.339996,174.000000,179.850006,179.092438,10554400
2019-05-07,177.899994,177.899994,171.169998,173.110001,172.380814,13880500
2019-05-08,172.000000,177.149994,171.520004,173.919998,173.187408,10479200
2019-05-09,171.139999,171.529999,165.399994,170.190002,169.473129,16506200
2019-05-10,168.949997,171.589996,164.000000,168.820007,168.108902,14237500
2019-05-13,163.500000,164.429993,157.809998,158.449997,157.782578,16422800
2019-05-14,160.050003,163.460007,158.490005,162.039993,161.357468,13122000
2019-05-15,159.800003,161.050003,157.410004,159.580002,158.907822,12558000
2019-05-16,159.360001,161.910004,157.649994,160.190002,159.515244,19527200
2019-05-17,158.500000,163.710007,154.940002,156.529999,155.870667,25551700
2019-05-20,152.550003,154.770004,150.750000,151.750000,151.110809,14301600
2019-05-21,154.199997,155.699997,152.639999,155.059998,154.406860,9046200
2019-05-22,153.500000,154.550003,151.759995,152.199997,151.558884,8146700
2019-05-23,149.690002,149.690002,144.910004,147.320007,146.699463,14796100
2019-05-24,148.080002,149.500000,144.880005,145.149994,144.538589,8939600
2019-05-28,145.860001,147.179993,143.250000,143.330002,142.726273,10708900
2019-05-29,141.410004,142.820007,138.940002,140.339996,139.748840,13995000
2019-05-30,140.309998,141.750000,137.570007,139.110001,138.682144,9857500
2019-05-31,137.139999,139.850006,135.389999,135.460007,135.043396,9743000
2019-06-03,135.910004,137.470001,132.600006,133.779999,133.368546,11966100
2019-06-04,136.360001,143.210007,135.470001,143.000000,142.560196,16045900
2019-06-05,145.970001,146.190002,139.820007,141.279999,140.845490,12790400
2019-06-06,141.449997,144.770004,141.350006,143.779999,143.337799,10203500
2019-06-07,144.020004,146.880005,143.250000,145.500000,145.052505,8721400
2019-06-10,147.759995,151.190002,147.759995,148.429993,147.973480,10069500
2019-06-11,150.839996,152.360001,149.160004,150.750000,150.286346,9596800
2019-06-12,149.000000,149.250000,145.589996,146.199997,145.750336,8950400
2019-06-13,147.089996,149.000000,146.380005,148.259995,147.804001,7702000
2019-06-14,144.509995,145.490005,142.839996,144.639999,144.195129,9860700
2019-06-17,144.570007,146.520004,143.649994,145.029999,144.583939,6901000
2019-06-18,147.500000,155.110001,147.059998,152.880005,152.409821,14548000
2019-06-19,154.300003,154.759995,152.070007,153.119995,152.649078,8291100
2019-06-20,156.770004,157.330002,153.520004,154.100006,153.626053,8754200
2019-06-21,153.500000,155.479996,151.500000,151.759995,151.293243,10860700
2019-06-24,152.619995,153.850006,150.720001,152.660004,152.190475,7073700
2019-06-25,152.860001,155.880005,151.369995,151.479996,151.014099,7796700
2019-06-26,156.610001,161.720001,156.089996,159.259995,158.770172,14601800
2019-06-27,162.710007,164.000000,161.259995,163.229996,162.727982,11136000
2019-06-28,165.000000,165.369995,162.350006,164.229996,163.724884,9941700
2019-07-01,172.570007,173.949997,164.660004,166.169998,165.658920,17788300
2019-07-02,165.500000,166.350006,161.699997,162.229996,161.731033,10005700
2019-07-03,163.169998,163.399994,160.339996,162.750000,162.249451,6165900
2019-07-05,160.399994,160.580002,157.679993,160.229996,159.737213,9913800
2019-07-08,157.830002,158.589996,156.000000,157.210007,156.726517,8244700
2019-07-09,155.509995,158.440002,155.000000,157.309998,156.826202,8571500
2019-07-10,159.059998,162.369995,158.500000,160.059998,159.567734,11301900
2019-07-11,163.000000,167.919998,161.500000,166.279999,165.768585,17064000
2019-07-12,167.399994,170.470001,167.399994,167.610001,167.094513,12659800
2019-07-15,168.460007,169.110001,166.130005,167.270004,166.755554,7246000
2019-07-16,166.669998,168.169998,164.839996,167.080002,166.566116,8536100
2019-07-17,167.149994,169.990005,165.970001,169.710007,169.188049,8705100
2019-07-18,170.130005,172.710007,167.850006,170.179993,169.656601,11079500
2019-07-19,171.720001,171.979996,168.199997,168.440002,167.921951,8622400
2019-07-22,169.300003,171.839996,169.000000,171.320007,170.793091,7898500
2019-07-23,172.899994,175.740005,172.270004,175.660004,175.119736,10704400
2019-07-24,177.399994,178.889999,174.339996,178.660004,178.110519,9155900
2019-07-25,176.990005,177.500000,172.440002,173.380005,172.846756,9817500
2019-07-26,174.470001,176.949997,174.470001,175.070007,174.531570,6854000
2019-07-29,174.779999,175.470001,171.270004,174.820007,174.282349,6204000
2019-07-30,172.949997,175.940002,172.369995,175.449997,174.910385,4944300
2019-07-31,174.179993,174.220001,167.020004,168.720001,168.201065,8985400
2019-08-01,169.139999,172.779999,162.820007,164.919998,164.412781,10530300
2019-08-02,161.190002,163.979996,159.279999,161.190002,160.694260,10708700
2019-08-05,153.800003,153.850006,148.899994,150.789993,150.326218,14728900
2019-08-06,153.800003,155.630005,150.429993,152.350006,151.881454,9031800
2019-08-07,149.899994,154.369995,149.199997,153.889999,153.416702,9314000
2019-08-08,156.210007,158.309998,153.899994,158.259995,157.773239,7732500
2019-08-09,156.610001,156.750000,152.149994,154.179993,153.705795,8545400
2019-08-12,152.080002,154.179993,150.570007,151.449997,150.984207,6980000
2019-08-13,151.389999,157.899994,149.820007,156.050003,155.570053,8798900
2019-08-14,152.500000,152.949997,148.309998,150.070007,149.608459,10497000
2019-08-15,150.830002,151.630005,147.389999,148.770004,148.312439,11930000
2019-08-16,159.350006,161.539993,156.880005,159.559998,159.069275,25199000
2019-08-19,164.119995,171.419998,163.470001,170.779999,170.254745,20377800
2019-08-20,170.559998,170.580002,167.020004,167.869995,167.353683,11579700
2019-08-21,170.529999,173.449997,169.660004,171.229996,170.703369,10681100
2019-08-22,171.619995,173.330002,169.899994,171.479996,170.952591,7587200
2019-08-23,168.399994,170.589996,161.639999,162.440002,161.940414,14201400
2019-08-26,165.610001,166.580002,163.910004,165.449997,164.941132,7955200
2019-08-27,166.990005,167.100006,160.619995,161.800003,161.302383,7274200
2019-08-28,160.580002,163.339996,159.000000,161.220001,160.883255,6390300
2019-08-29,164.899994,168.300003,164.759995,167.000000,166.651184,8949400
2019-08-30,168.860001,170.860001,166.779999,167.509995,167.160110,7265400
2019-09-03,164.580002,165.910004,163.250000,164.169998,163.827072,7403500
2019-09-04,166.610001,169.059998,166.610001,168.759995,168.407486,5693200
2019-09-05,172.869995,179.990005,172.800003,179.740005,179.364578,17391900
2019-09-06,178.800003,181.089996,177.119995,178.649994,178.276840,9424400
2019-09-09,179.899994,183.979996,179.839996,180.500000,180.122986,10438100
2019-09-10,179.179993,184.250000,178.789993,183.179993,182.797379,8820300
2019-09-11,183.770004,186.270004,182.600006,184.330002,183.944992,9037800
2019-09-12,186.199997,188.399994,183.949997,184.270004,183.885117,8196000
2019-09-13,181.589996,183.080002,180.179993,181.940002,181.559982,8114800
2019-09-16,178.919998,181.600006,178.500000,180.210007,179.833588,5795800
2019-09-17,180.479996,181.240005,178.610001,181.070007,180.691803,5576200
2019-09-18,180.789993,181.419998,176.500000,179.979996,179.604050,6453800
2019-09-19,180.220001,180.960007,176.509995,176.940002,176.570404,6136900
2019-09-20,176.899994,177.850006,172.279999,172.690002,172.329315,8756100
2019-09-23,172.699997,176.669998,172.550003,174.839996,174.474808,6242800
2019-09-24,176.100006,177.289993,171.100006,172.529999,172.169632,7931700
2019-09-25,172.509995,179.020004,170.710007,178.229996,177.857727,7710800
2019-09-26,177.839996,178.190002,175.289993,177.339996,176.969574,5864100
2019-09-27,175.660004,177.699997,169.320007,171.759995,171.401245,9051400
2019-09-30,172.800003,174.479996,171.539993,174.070007,173.706421,4654600
2019-10-01,175.000000,181.000000,173.809998,174.000000,173.636551,9150200
2019-10-02,173.119995,173.600006,170.130005,173.039993,172.678558,7334300
2019-10-03,173.220001,181.559998,172.000000,181.309998,180.931290,11264700
2019-10-04,181.399994,183.149994,178.779999,181.970001,181.589920,6638100
2019-10-07,184.580002,188.339996,184.229996,184.330002,183.944992,12024600
2019-10-08,180.639999,180.639999,176.500000,177.229996,176.859802,11110900
2019-10-09,180.320007,182.699997,179.160004,180.710007,180.332550,7310300
2019-10-10,180.619995,185.080002,180.410004,183.029999,182.647690,7728100
2019-10-11,186.410004,189.339996,185.649994,185.990005,185.601517,11160100
2019-10-14,185.639999,187.369995,184.389999,186.529999,186.140381,5001000
2019-10-15,190.160004,199.289993,189.600006,196.369995,195.959824,16603100
2019-10-16,195.000000,199.220001,193.750000,194.210007,193.804367,10723600
2019-10-17,196.000000,197.809998,192.100006,194.289993,193.884155,6585900
2019-10-18,194.309998,195.619995,187.500000,190.490005,190.092117,7686000
2019-10-21,192.960007,196.550003,192.199997,196.009995,195.600586,6546700
2019-10-22,198.300003,202.529999,195.300003,195.610001,195.201431,8218000
2019-10-23,192.309998,195.660004,191.029999,195.089996,194.682495,6997900
2019-10-24,196.750000,198.210007,195.380005,196.860001,196.448822,5800500
2019-10-25,200.100006,205.380005,199.789993,204.539993,204.112762,10577300
2019-10-28,206.300003,208.899994,205.119995,206.789993,206.358063,8269800
2019-10-29,206.229996,206.490005,202.139999,202.919998,202.496155,5280900
2019-10-30,204.000000,204.229996,200.259995,203.000000,202.575989,5149000
2019-10-31,202.160004,203.000000,197.809998,201.020004,200.600128,5243300
2019-11-01,199.600006,203.889999,198.589996,202.589996,202.166855,7091000
2019-11-04,205.850006,211.000000,204.919998,210.500000,210.060318,9417900
2019-11-05,210.490005,211.539993,207.679993,209.610001,209.172180,7521700
2019-11-06,208.639999,209.669998,204.110001,207.630005,207.196304,6725300
2019-11-07,211.110001,211.699997,206.539993,208.339996,207.904831,7008500
2019-11-08,207.660004,209.050003,206.149994,207.779999,207.345993,4727500
2019-11-11,207.750000,209.110001,204.279999,208.179993,207.745163,6085900
2019-11-12,209.720001,211.860001,208.309998,209.610001,209.172180,7087600
2019-11-13,208.350006,209.460007,205.899994,208.570007,208.134369,7504700
2019-11-14,208.929993,209.880005,206.520004,209.789993,209.351807,12952000
2019-11-15,209.699997,211.779999,200.639999,204.190002,203.763504,26340700
2019-11-18,203.889999,213.350006,203.770004,212.279999,211.836594,14364700
2019-11-19,211.029999,211.979996,205.649994,207.990005,207.555557,10364100
2019-11-20,207.070007,214.550003,206.559998,211.179993,210.738892,11814700
2019-11-21,211.000000,213.240005,209.309998,210.179993,209.740982,7209700
2019-11-22,211.089996,212.960007,209.940002,210.889999,210.449509,5602500
2019-11-25,216.039993,221.410004,215.520004,221.210007,220.747955,12661900
2019-11-26,220.500000,220.690002,216.740005,217.000000,216.546738,9631100
2019-11-27,218.669998,220.050003,217.179993,218.240005,217.944855,5394600
2019-11-29,217.000000,218.139999,215.779999,216.740005,216.446884,3538900
2019-12-02,216.460007,217.000000,208.639999,209.250000,208.966995,9300900
2019-12-03,201.869995,207.820007,200.369995,207.660004,207.379166,11630800
2019-12-04,211.020004,211.919998,208.270004,209.419998,209.136765,6835600
2019-12-05,210.300003,210.929993,207.509995,208.740005,208.457687,4622100
2019-12-06,211.520004,213.490005,211.119995,212.169998,211.883057,5805900
2019-12-09,211.250000,214.369995,210.899994,212.169998,211.883057,5297000
2019-12-10,213.380005,216.059998,211.259995,213.979996,213.690613,6409700
2019-12-11,214.399994,217.559998,214.300003,217.339996,217.046066,5844900
2019-12-12,216.179993,224.800003,215.820007,224.070007,223.766983,10108700
2019-12-13,224.190002,228.979996,221.820007,223.990005,223.687073,11367600
2019-12-16,225.899994,228.059998,224.770004,225.149994,224.845490,8024400
2019-12-17,225.899994,229.199997,225.520004,228.289993,227.981232,8029900
2019-12-18,229.690002,231.940002,229.350006,229.509995,229.199585,8588700
2019-12-19,230.899994,236.000000,230.699997,235.460007,235.141556,11134000
2019-12-20,238.130005,240.389999,237.360001,239.369995,239.046265,15076100
2019-12-23,240.520004,241.809998,238.389999,238.820007,238.497025,8876500
2019-12-24,238.199997,239.309998,236.820007,238.619995,238.297287,3471600
2019-12-26,238.759995,240.320007,238.000000,239.190002,238.866516,4571300
2019-12-27,239.800003,240.339996,235.809998,236.869995,236.549637,6366100
2019-12-30,235.990005,236.199997,231.059998,232.320007,232.005798,6451400
2019-12-31,230.899994,235.679993,230.130005,235.300003,234.981781,5775100
2020-01-02,238.750000,239.910004,236.720001,239.910004,239.585526,5938400
2020-01-03,235.100006,237.830002,234.100006,236.070007,235.750748,5134600
2020-01-06,232.320007,237.270004,231.270004,237.059998,236.739395,6565900
2020-01-07,238.199997,241.770004,236.389999,239.929993,239.605499,7871400
2020-01-08,239.759995,242.039993,238.149994,240.380005,240.054901,6927700
2020-01-09,243.850006,245.929993,240.860001,243.020004,242.691330,6377800
2020-01-10,247.330002,248.550003,243.750000,244.320007,243.989578,7907400
2020-01-13,247.660004,252.990005,246.750000,251.979996,251.639206,7996000
2020-01-14,250.259995,251.279999,246.750000,247.279999,246.945572,8977200
2020-01-15,247.789993,248.690002,244.529999,245.570007,245.237869,6577600
2020-01-16,247.720001,249.169998,246.779999,248.929993,248.593338,7104800
2020-01-17,249.699997,250.000000,247.369995,249.279999,248.942871,6344800
2020-01-21,247.809998,249.289993,246.570007,247.940002,247.604691,5447900
2020-01-22,249.759995,253.589996,249.000000,250.110001,249.771744,5981000
2020-01-23,251.720001,253.199997,248.149994,252.860001,252.518036,6112900
2020-01-24,257.500000,259.500000,248.300003,250.479996,250.141235,9337800
2020-01-27,238.240005,242.250000,232.229996,240.199997,239.875153,11763400
2020-01-28,242.850006,249.270004,240.710007,247.970001,247.634628,7774400
2020-01-29,247.389999,248.839996,243.940002,245.539993,245.207916,6471200
2020-01-30,241.610001,246.350006,239.399994,245.809998,245.477554,7262600
2020-01-31,243.970001,244.449997,234.750000,236.429993,236.110229,9260500
2020-02-03,235.699997,241.110001,235.449997,240.330002,240.004974,6398200
2020-02-04,246.029999,247.899994,244.020004,247.130005,246.795776,6788600
2020-02-05,251.990005,252.399994,247.410004,250.759995,250.420853,5205500
2020-02-06,252.139999,254.250000,248.880005,254.250000,253.906143,5457100
2020-02-07,252.639999,253.529999,250.570007,251.589996,251.249741,4743800
2020-02-10,252.500000,263.000000,252.300003,262.970001,262.614380,13240200
2020-02-11,267.320007,272.500000,264.829987,267.890015,267.527679,15963900
2020-02-12,270.010010,272.799988,268.450012,272.540009,272.171417,9366100
2020-02-13,270.209991,273.480011,269.109985,270.779999,270.413788,13200400
2020-02-14,287.260010,294.970001,286.000000,289.790009,289.398071,26048100
2020-02-18,285.640015,297.309998,284.859985,296.570007,296.168915,15504100
2020-02-19,301.489990,315.410004,301.489990,314.700012,314.274414,17358300
2020-02-20,312.769989,316.320007,296.350006,308.700012,308.282501,20251300
2020-02-21,304.190002,305.200012,290.660004,294.070007,293.672302,19204500
2020-02-24,270.190002,281.869995,268.000000,273.279999,272.910431,21422900
2020-02-25,276.299988,278.790009,257.959991,262.049988,261.695618,26387400
2020-02-26,262.059998,275.450012,262.000000,267.649994,267.288025,18693300
2020-02-27,254.899994,267.000000,248.889999,252.600006,252.409271,22660400
2020-02-28,242.460007,272.459991,241.789993,270.070007,269.866058,28366900
2020-03-02,276.899994,277.589996,261.000000,276.429993,276.221252,22268600
2020-03-03,278.670013,281.070007,262.459991,265.890015,265.689240,16319800
2020-03-04,270.200012,284.890015,267.200012,284.510010,284.295197,14935200
2020-03-05,276.500000,283.200012,271.500000,273.290009,273.083649,13508200
2020-03-06,266.079987,268.390015,258.000000,266.040009,265.839142,12885300
2020-03-09,239.899994,259.399994,238.179993,245.440002,245.254669,15354000
2020-03-10,256.540009,261.079987,245.990005,261.079987,260.882843,14516200
2020-03-11,255.460007,256.600006,242.570007,246.470001,246.283890,12499100
2020-03-12,225.460007,236.119995,215.800003,216.309998,216.146652,20413500
2020-03-13,230.500000,241.020004,219.610001,240.839996,240.658127,15870900
2020-03-16,212.410004,226.100006,194.000000,196.399994,196.251678,18174300
2020-03-17,200.910004,220.860001,191.000000,217.270004,217.105942,20840800
2020-03-18,200.100006,209.940002,180.679993,202.820007,202.666855,21856700
2020-03-19,201.960007,216.729996,193.389999,212.970001,212.809174,19137800
2020-03-20,219.000000,230.320007,205.130005,205.750000,205.594635,20115900
2020-03-23,205.710007,216.479996,198.520004,212.690002,212.529404,16096900
2020-03-24,229.000000,252.660004,228.050003,249.179993,248.991837,27541100
2020-03-25,253.800003,261.820007,243.660004,245.619995,245.434525,19835800
2020-03-26,253.940002,262.220001,250.000000,257.239990,257.045746,17402700
2020-03-27,250.000000,263.119995,248.679993,252.729996,252.539154,15970700
2020-03-30,255.360001,265.959991,253.589996,265.589996,265.389435,15056300
2020-03-31,267.200012,275.399994,257.750000,263.600006,263.400970,23749000
2020-04-01,255.649994,261.529999,241.279999,243.070007,242.886459,16422800
2020-04-02,244.240005,256.000000,242.309998,255.470001,255.277084,16860500
2020-04-03,253.960007,255.630005,238.389999,243.910004,243.725830,16580300
2020-04-06,255.240005,269.880005,252.929993,268.399994,268.197296,18197100
2020-04-07,277.299988,278.250000,257.299988,259.029999,258.834381,19613000
2020-04-08,263.410004,267.950012,260.600006,266.950012,266.748444,13561100
2020-04-09,272.000000,272.920013,260.420013,262.950012,262.751465,13156200
2020-04-13,260.549988,270.200012,257.000000,269.850006,269.646240,9960200
2020-04-14,275.000000,285.320007,273.890015,283.950012,283.735596,13273700
2020-04-15,277.200012,284.170013,275.380005,280.839996,280.627930,9153700
2020-04-16,287.079987,299.000000,286.549988,294.700012,294.477478,18640500
2020-04-17,298.000000,298.859985,286.940002,292.320007,292.099274,13478000
2020-04-20,287.239990,293.500000,285.269989,287.049988,286.833252,11234700
2020-04-21,282.309998,284.769989,267.109985,269.510010,269.306519,18379000
2020-04-22,277.230011,287.869995,275.399994,286.149994,285.933929,12118200
2020-04-23,287.839996,293.140015,283.000000,284.010010,283.795532,10604000
2020-04-24,283.600006,289.670013,280.600006,289.589996,289.371338,8816100
2020-04-27,294.989990,303.500000,294.000000,297.079987,296.855652,11984700
2020-04-28,303.000000,304.200012,291.140015,291.359985,291.139954,11072600
2020-04-29,296.769989,300.579987,293.750000,298.459991,298.234619,9479000
2020-04-30,296.290009,298.459991,291.720001,292.279999,292.059296,9372900
2020-05-01,284.350006,288.899994,280.839996,282.779999,282.566467,8552400
2020-05-04,280.880005,291.839996,280.880005,291.290009,291.070038,7938900
2020-05-05,295.470001,300.269989,291.290009,293.739990,293.518188,9222400
2020-05-06,296.929993,302.000000,295.410004,297.790009,297.565125,8086600
2020-05-07,303.380005,307.410004,301.320007,304.869995,304.639771,9343300
2020-05-08,307.750000,312.750000,306.390015,312.500000,312.264008,8497700
2020-05-11,312.299988,324.500000,311.149994,322.619995,322.376373,11726500
2020-05-12,324.940002,326.899994,311.709991,312.100006,311.864319,12326500
2020-05-13,316.700012,323.140015,303.790009,311.200012,310.965027,15646300
2020-05-14,313.670013,321.440002,307.500000,321.220001,320.977448,15057800
2020-05-15,315.589996,340.019989,314.959991,339.630005,339.373535,24691500
2020-05-18,350.420013,356.660004,347.220001,350.010010,349.745728,19410100
2020-05-19,351.609985,363.500000,350.510010,352.220001,351.954041,17933000
2020-05-20,359.640015,361.720001,355.549988,358.799988,358.529053,14688400
2020-05-21,362.059998,362.100006,349.500000,351.010010,350.744965,19026700
2020-05-22,353.010010,363.720001,348.529999,361.049988,360.777344,25969100
2020-05-26,366.269989,367.269989,346.880005,348.709991,348.446655,19269500
2020-05-27,345.000000,345.309998,319.869995,341.010010,340.752502,29397300
2020-05-28,336.489990,350.420013,335.170013,339.480011,339.223663,18372400
2020-05-29,342.179993,355.019989,339.399994,355.019989,354.751923,18648000
2020-06-01,353.329987,353.630005,347.579987,352.250000,351.984009,9746900
2020-06-02,351.850006,353.489990,346.320007,353.010010,352.743439,9783000
2020-06-03,352.890015,354.649994,348.000000,350.779999,350.515106,9136000
2020-06-04,349.119995,357.730011,347.100006,350.660004,350.555115,10607000
2020-06-05,351.779999,359.880005,348.320007,356.799988,356.693268,12043700
2020-06-08,355.089996,355.589996,347.429993,352.200012,352.094666,9693400
2020-06-09,352.000000,364.390015,350.049988,361.839996,361.731781,11712200
2020-06-10,366.709991,380.000000,366.140015,374.670013,374.557953,15804500
2020-06-11,366.000000,370.450012,351.440002,351.850006,351.744781,14591300
2020-06-12,366.500000,367.489990,348.130005,357.299988,357.193115,14252900
2020-06-15,352.609985,367.290009,349.750000,366.950012,366.840271,10000100
2020-06-16,369.000000,370.670013,353.549988,362.739990,362.631500,13392900
2020-06-17,364.549988,371.959991,362.809998,369.440002,369.329498,10188300
2020-06-18,369.079987,371.299988,364.579987,368.720001,368.609711,6360200
2020-06-19,369.700012,377.799988,369.089996,370.450012,370.339203,13104000
2020-06-22,372.000000,381.250000,370.929993,381.070007,380.956024,9961700
2020-06-23,382.040009,385.700012,376.299988,378.000000,377.886932,9377700
2020-06-24,379.049988,382.260010,365.779999,369.420013,369.309509,11234300
2020-06-25,374.230011,380.200012,367.290009,379.600006,379.486481,9401800
2020-06-26,380.000000,380.000000,365.000000,366.200012,366.090485,14802100
2020-06-29,366.790009,368.179993,356.000000,368.000000,367.889923,8556200
2020-06-30,372.559998,381.049988,370.660004,379.910004,379.796387,9197300
2020-07-01,380.829987,383.029999,376.519989,381.200012,381.085999,8166200
2020-07-02,385.559998,389.500000,383.130005,384.489990,384.375000,9101400
2020-07-06,389.670013,396.350006,388.500000,393.570007,393.452301,7897300
2020-07-07,397.850006,402.799988,394.029999,394.869995,394.751892,8945000
2020-07-08,399.750000,409.000000,398.619995,408.640015,408.517792,9137000
2020-07-09,415.209991,422.799988,409.339996,420.359985,420.234253,12363700
2020-07-10,423.549988,426.209991,415.149994,419.170013,419.044647,12441900
2020-07-13,423.799988,431.690002,401.000000,402.089996,401.969727,11426900
2020-07-14,403.000000,416.109985,391.420013,415.079987,414.955841,13566900
2020-07-15,416.570007,417.320007,402.230011,409.089996,408.967651,10099600
2020-07-16,400.600006,408.269989,395.820007,405.390015,405.268768,8624100
2020-07-17,409.019989,409.940002,403.510010,408.059998,407.937958,6657100
2020-07-20,410.970001,421.250000,406.269989,420.429993,420.304230,7121300
2020-07-21,420.519989,422.399994,411.470001,413.140015,413.016449,6941700
2020-07-22,414.700012,424.100006,411.660004,417.549988,417.425110,9182300
2020-07-23,418.000000,421.880005,401.250000,405.190002,405.068817,10291500
2020-07-24,395.000000,414.589996,391.079987,407.779999,407.658020,11832300
2020-07-27,409.290009,417.670013,408.709991,416.859985,416.735291,7303300
2020-07-28,414.970001,415.279999,408.369995,408.619995,408.497772,6790900
2020-07-29,415.630005,420.649994,413.880005,418.619995,418.494781,7112700
2020-07-30,415.000000,424.920013,411.809998,424.559998,424.433014,7722000
2020-07-31,422.529999,430.660004,417.320007,424.589996,424.463013,9657200
2020-08-03,429.299988,443.950012,428.609985,440.410004,440.278290,10318000
2020-08-04,442.000000,449.109985,436.239990,449.109985,448.975647,7758400
2020-08-05,449.760010,454.869995,446.649994,451.470001,451.334961,6262500
2020-08-06,453.989990,454.320007,447.149994,453.420013,453.284393,6107900
2020-08-07,452.500000,460.190002,441.500000,447.980011,447.846008,8555400
2020-08-10,453.369995,456.329987,434.260010,446.600006,446.466431,10694900
2020-08-11,442.950012,445.470001,431.829987,434.000000,433.870178,8862800
2020-08-12,439.630005,458.679993,438.329987,457.609985,457.473114,11623600
2020-08-13,461.839996,468.869995,454.230011,457.720001,457.583099,9361500
2020-08-14,461.200012,468.190002,457.619995,462.559998,462.421661,9160900
2020-08-17,474.049988,496.390015,472.690002,493.480011,493.332428,15532500
2020-08-18,498.000000,499.839996,483.450012,490.429993,490.283295,12586200
2020-08-19,491.859985,492.600006,483.920013,485.540009,485.394775,15565600
2020-08-20,479.000000,495.000000,475.149994,485.640015,485.494751,23034700
2020-08-21,488.070007,512.349976,487.809998,507.339996,507.188263,24996700
2020-08-24,515.349976,516.500000,500.299988,508.809998,508.657806,12264100
2020-08-25,505.230011,510.450012,502.950012,510.000000,509.847473,7226900
2020-08-26,511.970001,514.739990,507.109985,510.920013,510.767212,8031100
2020-08-27,511.260010,514.000000,502.660004,505.130005,504.978912,7940100
2020-08-28,507.000000,525.919983,505.700012,525.909973,525.752686,13429000
2020-08-31,527.309998,543.000000,521.510010,534.979980,534.819946,12521000
2020-09-01,539.200012,559.750000,537.460022,552.840027,552.840027,12811800
2020-09-02,588.150024,589.070007,556.000000,573.859985,573.859985,21850300
2020-09-03,553.150024,555.380005,515.150024,520.619995,520.619995,23628200
2020-09-04,511.350006,527.000000,468.190002,504.899994,504.899994,36592100
2020-09-08,469.380005,502.000000,468.170013,476.519989,476.519989,19893200
2020-09-09,496.000000,512.369995,489.269989,508.600006,508.600006,18405000
2020-09-10,519.570007,522.609985,486.679993,492.470001,492.470001,17467100
2020-09-11,499.420013,506.100006,475.829987,486.579987,486.579987,15923200
2020-09-14,523.239990,532.599976,505.250000,514.890015,514.890015,30043600
2020-09-15,531.200012,531.950012,513.109985,519.640015,519.640015,18188900
2020-09-16,518.289978,523.710022,500.549988,500.579987,500.579987,13909600
2020-09-17,485.290009,503.589996,481.390015,498.540009,498.540009,19812800
2020-09-18,503.750000,505.299988,479.549988,487.570007,487.570007,17461500
2020-09-21,477.000000,500.899994,476.179993,500.690002,500.690002,18026100
2020-09-22,503.000000,505.920013,486.220001,505.510010,505.510010,16161300
2020-09-23,503.019989,509.079987,483.170013,484.950012,484.950012,16175300
2020-09-24,482.890015,502.779999,480.559998,493.920013,493.920013,18281000
2020-09-25,497.899994,515.340027,489.829987,514.950012,514.950012,14700400
2020-09-28,521.609985,522.070007,510.000000,521.400024,521.400024,14345200
2020-09-29,517.500000,537.710022,517.330017,529.030029,529.030029,15536500
2020-09-30,526.299988,544.900024,526.010010,541.219971,541.219971,17229600
2020-10-01,550.320007,550.510010,538.429993,544.580017,544.580017,13091900