data/stock_prices/MSFT.csv

Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,54.320000,54.799999,53.389999,54.799999,50.137657,53778000
2016-01-05,54.930000,55.389999,54.540001,55.049999,50.366394,34079700
2016-01-06,54.320000,54.400002,53.639999,54.049999,49.451469,39518900
2016-01-07,52.700001,53.490002,52.070000,52.169998,47.731419,56564900
2016-01-08,52.369999,53.279999,52.150002,52.330002,47.877811,48754000
2016-01-11,52.509998,52.849998,51.459999,52.299999,47.850361,36943800
2016-01-12,52.759998,53.099998,52.060001,52.779999,48.289524,36095500
2016-01-13,53.799999,54.070000,51.299999,51.639999,47.246517,66883600
2016-01-14,52.000000,53.419998,51.570000,53.110001,48.591450,52381900
2016-01-15,51.310001,51.970001,50.340000,50.990002,46.651825,71820700
2016-01-19,51.480000,51.680000,50.060001,50.560001,46.258400,43564500
2016-01-20,49.980000,51.380001,49.099998,50.790001,46.468826,63273000
2016-01-21,51.000000,51.580002,50.299999,50.480000,46.185204,40191200
2016-01-22,51.410000,52.330002,51.259998,52.290001,47.841209,37555800
2016-01-25,51.939999,52.650002,51.650002,51.790001,47.383747,34707700
2016-01-26,51.790001,52.439999,51.549999,52.169998,47.731419,28900800
2016-01-27,52.009998,52.200001,51.020000,51.220001,46.862247,36775200
2016-01-28,51.860001,52.209999,51.250000,52.060001,47.630772,62513800
2016-01-29,54.730000,55.090000,54.000000,55.090000,50.402992,83611700
2016-02-01,54.880001,55.090000,54.500000,54.709999,50.055313,44208500
2016-02-02,54.169998,54.259998,52.650002,53.000000,48.490810,56313800
2016-02-03,53.250000,53.389999,51.259998,52.160000,47.722267,57559800
2016-02-04,52.099998,52.810001,51.369999,52.000000,47.575890,46987100
2016-02-05,51.939999,52.000000,49.560001,50.160000,45.892437,62009000
2016-02-08,49.549999,49.570000,48.189999,49.410000,45.206226,59290500
2016-02-09,49.020000,50.240002,48.669998,49.279999,45.087296,46740500
2016-02-10,49.889999,50.389999,49.520000,49.709999,45.480717,38237000
2016-02-11,48.680000,50.110001,48.509998,49.689999,45.462418,48878600
2016-02-12,50.250000,50.680000,49.750000,50.500000,46.203510,34243300
2016-02-16,50.900002,51.090000,50.130001,51.090000,47.078922,37291200
2016-02-17,51.490002,52.770000,51.450001,52.419998,48.304501,40789000
2016-02-18,52.330002,52.950001,52.099998,52.189999,48.092556,27176000
2016-02-19,51.970001,52.279999,51.529999,51.820000,47.751602,33559100
2016-02-22,52.279999,53.000000,52.279999,52.650002,48.516445,25008300
2016-02-23,52.340000,52.369999,50.980000,51.180000,47.161854,28895300
2016-02-24,50.689999,51.500000,50.200001,51.360001,47.327721,33014500
2016-02-25,51.730000,52.099998,50.610001,52.099998,48.009628,26939500
2016-02-26,52.599998,52.680000,51.099998,51.299999,47.272423,35975900
2016-02-29,51.349998,51.650002,50.660000,50.880001,46.885410,31654000
2016-03-01,50.970001,52.590000,50.919998,52.580002,48.451942,33024500
2016-03-02,52.410000,52.959999,52.160000,52.950001,48.792892,29289900
2016-03-03,52.970001,52.970001,51.779999,52.349998,48.239998,24427800
2016-03-04,52.400002,52.450001,51.709999,52.029999,47.945118,33034200
2016-03-07,51.560001,51.799999,50.580002,51.029999,47.023632,38407800
2016-03-08,50.799999,52.130001,50.599998,51.650002,47.594955,33835100
2016-03-09,51.889999,52.849998,51.860001,52.840000,48.691536,28251600
2016-03-10,52.930000,52.939999,51.160000,52.049999,47.963554,38387800
2016-03-11,53.000000,53.070000,52.380001,53.070000,48.903465,32275700
2016-03-14,52.709999,53.590000,52.630001,53.169998,48.995617,24083600
2016-03-15,52.750000,53.590000,52.740002,53.590000,49.382641,21104800
2016-03-16,53.450001,54.599998,53.400002,54.349998,50.082977,31691700
2016-03-17,54.209999,55.000000,54.000000,54.660000,50.368633,28223900
2016-03-18,54.919998,54.970001,53.450001,53.490002,49.290493,67625500
2016-03-21,53.250000,53.930000,52.930000,53.860001,49.631447,23925700
2016-03-22,53.610001,54.250000,53.459999,54.070000,49.824959,23124100
2016-03-23,54.110001,54.240002,53.740002,53.970001,49.732811,20129000
2016-03-24,53.840000,54.330002,53.730000,54.209999,49.953972,19950000
2016-03-28,54.209999,54.290001,53.330002,53.540001,49.336563,17025100
2016-03-29,53.660000,54.860001,53.450001,54.709999,50.414711,23924300
2016-03-30,54.930000,55.639999,54.900002,55.049999,50.728024,23008300
2016-03-31,54.950001,55.590000,54.860001,55.230000,50.893883,26360500
2016-04-01,55.049999,55.610001,54.570000,55.570000,51.207203,24399200
2016-04-04,55.430000,55.660000,55.000000,55.430000,51.078194,18928800
2016-04-05,55.189999,55.299999,54.459999,54.560001,50.276497,19272300
2016-04-06,54.360001,55.200001,54.209999,55.119999,50.792519,21188700
2016-04-07,54.869999,54.910000,54.230000,54.459999,50.184349,19225100
2016-04-08,54.669998,55.279999,54.320000,54.419998,50.147484,22167200
2016-04-11,54.490002,55.150002,54.299999,54.310001,50.046120,21414200
2016-04-12,54.369999,54.779999,53.759998,54.650002,50.359425,24944300
2016-04-13,55.119999,55.439999,54.889999,55.349998,51.004456,20818000
2016-04-14,55.220001,55.580002,55.070000,55.360001,51.013676,20877100
2016-04-15,55.299999,55.919998,55.110001,55.650002,51.280914,28793800
2016-04-18,55.490002,56.590000,55.209999,56.459999,52.027317,23786000
2016-04-19,56.630001,56.770000,55.680000,56.389999,51.962811,29596800
2016-04-20,56.290001,56.500000,55.490002,55.590000,51.225628,36195700
2016-04-21,55.799999,56.230000,55.419998,55.779999,51.400711,38909100
2016-04-22,51.910000,52.430000,50.770000,51.779999,47.714748,126834100
2016-04-25,51.779999,52.130001,51.630001,52.110001,48.018837,33226900
2016-04-26,52.259998,52.349998,51.090000,51.439999,47.401443,33532600
2016-04-27,51.480000,51.500000,50.549999,50.939999,46.940697,43369300
2016-04-28,50.619999,50.770000,49.560001,49.900002,45.982346,43134800
2016-04-29,49.349998,50.250000,49.349998,49.869999,45.954697,48411700
2016-05-02,50.000000,50.750000,49.779999,50.610001,46.636612,33114500
2016-05-03,50.340000,50.410000,49.599998,49.779999,45.871765,26460200
2016-05-04,49.840000,50.060001,49.459999,49.869999,45.954697,24257600
2016-05-05,49.869999,50.299999,49.730000,49.939999,46.019203,25390700
2016-05-06,49.919998,50.389999,49.660000,50.389999,46.433876,24787300
2016-05-09,50.490002,50.590000,50.000000,50.070000,46.139008,17951600
2016-05-10,50.330002,51.099998,50.189999,51.020000,47.014420,22891000
2016-05-11,51.130001,51.779999,51.000000,51.049999,47.042061,24039100
2016-05-12,51.200001,51.810001,50.919998,51.509998,47.465942,24102800
2016-05-13,51.439999,51.900002,51.040001,51.080002,47.069710,22592300
2016-05-16,50.799999,51.959999,50.750000,51.830002,47.760830,20032000
2016-05-17,51.720001,51.730000,50.360001,50.509998,46.869999,27803500
2016-05-18,50.480000,51.139999,50.299999,50.810001,47.148380,24907500
2016-05-19,50.470001,50.619999,49.820000,50.320000,46.693691,23842400
2016-05-20,50.480000,51.220001,50.400002,50.619999,46.972069,23905800
2016-05-23,50.599998,50.680000,49.980000,50.029999,46.424603,26118700
2016-05-24,50.700001,51.709999,50.400002,51.590000,47.872185,34757900
2016-05-25,51.919998,52.490002,51.790001,52.119999,48.363979,24040200
2016-05-26,51.930000,51.980000,51.360001,51.889999,48.150555,24335200
2016-05-27,51.919998,52.320000,51.770000,52.320000,48.549568,17721400
2016-05-31,52.259998,53.000000,52.080002,53.000000,49.180573,37653100
2016-06-01,52.439999,52.950001,52.439999,52.849998,49.041367,25324800
2016-06-02,52.639999,52.740002,51.840000,52.480000,48.698048,22840800
2016-06-03,52.380001,52.419998,51.599998,51.790001,48.057755,23368300
2016-06-06,51.990002,52.349998,51.889999,52.130001,48.373272,18243300
2016-06-07,52.240002,52.730000,52.099998,52.099998,48.345432,20866800
2016-06-08,52.020000,52.439999,51.869999,52.040001,48.289742,21149400
2016-06-09,52.000000,52.000000,51.490002,51.619999,47.900005,20305700
2016-06-10,51.049999,52.049999,51.040001,51.480000,47.770100,25833200
2016-06-13,49.580002,50.720001,49.060001,50.139999,46.526661,83217800
2016-06-14,49.900002,50.099998,49.570000,49.830002,46.239010,42577100
2016-06-15,49.779999,50.119999,49.689999,49.689999,46.109097,33757600
2016-06-16,49.520000,50.470001,49.509998,50.389999,46.758652,31188600
2016-06-17,50.410000,50.430000,49.820000,50.130001,46.517391,45710500
2016-06-20,50.639999,50.830002,50.029999,50.070000,46.461716,35607900
2016-06-21,50.200001,51.430000,50.160000,51.189999,47.500999,34097800
2016-06-22,51.080002,51.459999,50.950001,50.990002,47.315422,28816800
2016-06-23,51.279999,52.060001,51.150002,51.910000,48.169113,29028800
2016-06-24,49.810001,50.939999,49.520000,49.830002,46.239010,133503000
2016-06-27,49.099998,49.150002,48.040001,48.430000,44.939899,50216300
2016-06-28,48.919998,49.470001,48.669998,49.439999,45.877110,38140700
2016-06-29,49.910000,50.720001,49.799999,50.540001,46.897842,31304000
2016-06-30,50.720001,51.299999,50.500000,51.169998,47.482441,28527800
2016-07-01,51.130001,51.720001,51.070000,51.160000,47.473164,21400400
2016-07-05,50.830002,51.279999,50.740002,51.169998,47.482441,24806400
2016-07-06,50.779999,51.540001,50.389999,51.380001,47.677311,28167500
2016-07-07,51.419998,51.610001,51.070000,51.380001,47.677311,19585200
2016-07-08,51.730000,52.360001,51.549999,52.299999,48.531006,28391000
2016-07-11,52.500000,52.830002,52.470001,52.590000,48.800114,22269200
2016-07-12,52.939999,53.400002,52.790001,53.209999,49.375435,27317600
2016-07-13,53.560001,53.860001,53.180000,53.509998,49.653809,25356800
2016-07-14,53.840000,53.990002,53.580002,53.740002,49.867237,24545500
2016-07-15,53.950001,54.000000,53.209999,53.700001,49.830124,32024400
2016-07-18,53.700001,54.340000,53.549999,53.959999,50.071381,31433900
2016-07-19,53.709999,53.900002,52.930000,53.090000,49.264080,53336500
2016-07-20,56.150002,56.840000,55.529999,55.910000,51.880856,89893300
2016-07-21,55.980000,56.230000,55.759998,55.799999,51.778786,32776700
2016-07-22,56.080002,56.630001,55.779999,56.570000,52.493301,32157200
2016-07-25,56.470001,56.740002,56.259998,56.730000,52.641754,25610600
2016-07-26,56.520000,57.290001,56.509998,56.759998,52.669598,28079000
2016-07-27,56.610001,56.799999,56.110001,56.189999,52.140678,32327500
2016-07-28,56.000000,56.369999,55.720001,56.209999,52.159237,37550400
2016-07-29,56.259998,56.759998,56.049999,56.680000,52.595364,30558700
2016-08-01,56.599998,56.750000,56.139999,56.580002,52.502575,26003400
2016-08-02,56.849998,56.900002,56.310001,56.580002,52.502575,35122000
2016-08-03,56.680000,57.110001,56.490002,56.970001,52.864471,22075600
2016-08-04,56.799999,57.520000,56.669998,57.389999,53.254200,26587700
2016-08-05,57.650002,58.209999,57.450001,57.959999,53.783119,29335200
2016-08-08,58.060001,58.090000,57.779999,58.060001,53.875912,19473500
2016-08-09,58.169998,58.500000,58.020000,58.200001,54.005825,16920700
2016-08-10,58.160000,58.320000,57.820000,58.020000,53.838802,15756900
2016-08-11,58.029999,58.450001,58.029999,58.299999,54.098621,18162300
2016-08-12,58.029999,58.189999,57.619999,57.939999,53.764565,21655200
2016-08-15,58.009998,58.500000,57.959999,58.119999,53.931591,19283900
2016-08-16,57.610001,57.619999,57.270000,57.439999,53.632793,20523500
2016-08-17,57.540001,57.680000,57.230000,57.560001,53.744843,18856400
2016-08-18,57.419998,57.700001,57.270000,57.599998,53.782200,14214300
2016-08-19,57.430000,57.730000,57.200001,57.619999,53.800869,17271000
2016-08-22,57.599998,57.750000,57.259998,57.669998,53.847553,15221900
2016-08-23,57.900002,58.180000,57.849998,57.889999,54.052975,18732400
2016-08-24,57.799999,58.040001,57.720001,57.950001,54.108997,18151500
2016-08-25,57.880001,58.290001,57.779999,58.169998,54.314411,18552600
2016-08-26,58.279999,58.700001,57.689999,58.029999,54.183693,20971200
2016-08-29,58.180000,58.599998,58.099998,58.099998,54.249054,16417200
2016-08-30,57.980000,58.189999,57.610001,57.889999,54.052975,16930200
2016-08-31,57.650002,57.799999,57.299999,57.459999,53.651478,20860300
2016-09-01,57.009998,57.820000,57.009998,57.590000,53.772858,26075400
2016-09-02,57.669998,58.189999,57.419998,57.669998,53.847553,18900500
2016-09-06,57.779999,57.799999,57.209999,57.610001,53.791538,16278400
2016-09-07,57.470001,57.840000,57.410000,57.660000,53.838215,17493400
2016-09-08,57.630001,57.790001,57.180000,57.430000,53.623459,20146100
2016-09-09,56.790001,57.520000,56.209999,56.209999,52.484325,35113900
2016-09-12,56.000000,57.209999,55.610001,57.049999,53.268654,29303000
2016-09-13,56.500000,56.650002,56.049999,56.529999,52.783115,30130200
2016-09-14,56.389999,56.630001,56.029999,56.259998,52.531010,24062500
2016-09-15,56.150002,57.349998,55.980000,57.189999,53.399364,26847000
2016-09-16,57.630001,57.630001,56.750000,57.250000,53.455395,44607000
2016-09-19,57.270000,57.750000,56.849998,56.930000,53.156609,20937100
2016-09-20,57.349998,57.349998,56.750000,56.810001,53.044552,17384000
2016-09-21,57.509998,57.849998,57.080002,57.759998,53.931587,33707300
2016-09-22,57.919998,58.000000,57.630001,57.820000,53.987617,19822200
2016-09-23,57.869999,57.910000,57.380001,57.430000,53.623459,19955300
2016-09-26,57.080002,57.139999,56.830002,56.900002,53.128601,21688700
2016-09-27,56.930000,58.060001,56.680000,57.950001,54.108997,28065100
2016-09-28,57.880001,58.060001,57.669998,58.029999,54.183693,20536400
2016-09-29,57.810001,58.169998,57.209999,57.400002,53.595459,25463500
2016-09-30,57.570000,57.770000,57.340000,57.599998,53.782200,29910800
2016-10-03,57.410000,57.549999,57.060001,57.419998,53.614128,19189500
2016-10-04,57.270000,57.599998,56.970001,57.240002,53.446056,20085900
2016-10-05,57.290001,57.959999,57.259998,57.639999,53.819546,16726400
2016-10-06,57.740002,57.860001,57.279999,57.740002,53.912918,16212600
2016-10-07,57.849998,57.980000,57.419998,57.799999,53.968937,20089000
2016-10-10,57.910000,58.389999,57.869999,58.040001,54.193035,18196500
2016-10-11,57.889999,58.020000,56.889999,57.189999,53.399364,26497400
2016-10-12,57.110001,57.270000,56.400002,57.110001,53.324673,22177500
2016-10-13,56.700001,57.299999,56.320000,56.919998,53.147274,25313700
2016-10-14,57.119999,57.740002,57.119999,57.419998,53.614128,27402500
2016-10-17,57.360001,57.459999,56.869999,57.220001,53.427383,23830000
2016-10-18,57.529999,57.950001,57.410000,57.660000,53.838215,19149500
2016-10-19,57.470001,57.840000,57.400002,57.529999,53.716831,22878400
2016-10-20,57.500000,57.520000,56.660000,57.250000,53.455395,49455600
2016-10-21,60.279999,60.450001,59.490002,59.660000,55.705654,80032200
2016-10-24,59.939999,61.000000,59.930000,61.000000,56.956841,54067000
2016-10-25,60.849998,61.369999,60.799999,60.990002,56.947498,35137200
2016-10-26,60.810001,61.200001,60.470001,60.630001,56.611355,29911600
2016-10-27,60.610001,60.830002,60.090000,60.099998,56.116489,28479900
2016-10-28,60.009998,60.520000,59.580002,59.869999,55.901733,33574700
2016-10-31,60.160000,60.419998,59.919998,59.919998,55.948418,26434700
2016-11-01,59.970001,60.020000,59.250000,59.799999,55.836380,24533000
2016-11-02,59.820000,59.930000,59.299999,59.430000,55.490898,22147000
2016-11-03,59.529999,59.639999,59.110001,59.209999,55.285480,21600400
2016-11-04,58.650002,59.279999,58.520000,58.709999,54.818623,28697000
2016-11-07,59.779999,60.520000,59.779999,60.419998,56.415279,31664800
2016-11-08,60.549999,60.779999,60.150002,60.470001,56.461967,22935400
2016-11-09,60.000000,60.590000,59.200001,60.169998,56.181847,49632500
2016-11-10,60.480000,60.490002,57.630001,58.700001,54.809292,57822400
2016-11-11,58.230000,59.119999,58.009998,59.020000,55.108078,38767800
2016-11-14,59.020000,59.080002,57.279999,58.119999,54.267727,41328400
2016-11-15,58.330002,59.490002,58.320000,58.869999,55.339367,35904100
2016-11-16,58.939999,59.660000,58.810001,59.650002,56.072582,27332500
2016-11-17,60.410000,60.950001,59.970001,60.639999,57.003201,32132700
2016-11-18,60.779999,61.139999,60.299999,60.349998,56.730602,27686300
2016-11-21,60.500000,60.970001,60.419998,60.860001,57.210011,19652600
2016-11-22,60.980000,61.259998,60.810001,61.119999,57.454411,23206700
2016-11-23,61.009998,61.099998,60.250000,60.400002,56.777603,21848900
2016-11-25,60.299999,60.529999,60.130001,60.529999,56.899803,8409600
2016-11-28,60.340000,61.020000,60.209999,60.610001,56.975002,20732600
2016-11-29,60.650002,61.410000,60.520000,61.090000,57.426216,22366700
2016-11-30,60.860001,61.180000,60.220001,60.259998,56.645992,34655400
2016-12-01,60.110001,60.150002,58.939999,59.200001,55.649563,34542100
2016-12-02,59.080002,59.470001,58.799999,59.250000,55.696564,25515700
2016-12-05,59.700001,60.590000,59.560001,60.220001,56.608395,23552700
2016-12-06,60.430000,60.459999,59.799999,59.950001,56.354591,19907000
2016-12-07,60.009998,61.380001,59.799999,61.369999,57.689423,30809000
2016-12-08,61.299999,61.580002,60.840000,61.009998,57.351009,21220800
2016-12-09,61.180000,61.990002,61.130001,61.970001,58.253445,27349400
2016-12-12,61.820000,62.299999,61.720001,62.169998,58.441444,20198100
2016-12-13,62.500000,63.419998,62.240002,62.980000,59.202866,35718900
2016-12-14,63.000000,63.450001,62.529999,62.680000,58.920860,30352700
2016-12-15,62.700001,63.150002,62.299999,62.580002,58.826855,27669900
2016-12-16,62.950001,62.950001,62.119999,62.299999,58.563644,42453100
2016-12-19,62.560001,63.770000,62.419998,63.619999,59.804478,34338200
2016-12-20,63.689999,63.799999,63.029999,63.540001,59.729279,26028400
2016-12-21,63.430000,63.700001,63.119999,63.540001,59.729279,17096300
2016-12-22,63.840000,64.099998,63.410000,63.549999,59.738689,22176600
2016-12-23,63.450001,63.540001,62.799999,63.240002,59.447277,12403800
2016-12-27,63.209999,64.070000,63.209999,63.279999,59.484871,11763200
2016-12-28,63.400002,63.400002,62.830002,62.990002,59.212269,14653300
2016-12-29,62.860001,63.200001,62.730000,62.900002,59.127670,10250600
2016-12-30,62.959999,62.990002,62.029999,62.139999,58.413239,25579900
2017-01-03,62.790001,62.840000,62.130001,62.580002,58.826855,20694100
2017-01-04,62.480000,62.750000,62.119999,62.299999,58.563644,21340000
2017-01-05,62.189999,62.660000,62.029999,62.299999,58.563644,24876000
2017-01-06,62.299999,63.150002,62.040001,62.840000,59.071262,19922900
2017-01-09,62.759998,63.080002,62.540001,62.639999,58.883255,20382700
2017-01-10,62.730000,63.070000,62.279999,62.619999,58.864449,18593000
2017-01-11,62.610001,63.230000,62.430000,63.189999,59.400265,21517300
2017-01-12,63.060001,63.400002,61.950001,62.610001,58.855049,20968200
2017-01-13,62.619999,62.869999,62.349998,62.700001,58.939663,19422300
2017-01-17,62.680000,62.700001,62.029999,62.529999,58.779850,20664000
2017-01-18,62.669998,62.700001,62.119999,62.500000,58.751652,19670100
2017-01-19,62.240002,62.980000,62.200001,62.299999,58.563644,18451700
2017-01-20,62.669998,62.820000,62.369999,62.740002,58.977257,30213500
2017-01-23,62.700001,63.119999,62.570000,62.959999,59.184071,23097600
2017-01-24,63.200001,63.740002,62.939999,63.520000,59.710484,24672900
2017-01-25,63.950001,64.099998,63.450001,63.680000,59.860878,23672700
2017-01-26,64.120003,64.540001,63.549999,64.269997,60.415497,43554600
2017-01-27,65.389999,65.910004,64.889999,65.779999,61.834938,44818000
2017-01-30,65.690002,65.790001,64.800003,65.129997,61.223915,31651400
2017-01-31,64.860001,65.150002,64.260002,64.650002,60.772713,25270500
2017-02-01,64.360001,64.620003,63.470001,63.580002,59.766884,39671500
2017-02-02,63.250000,63.410000,62.750000,63.169998,59.381470,45827000
2017-02-03,63.500000,63.700001,63.070000,63.680000,59.860878,30301800
2017-02-06,63.500000,63.650002,63.139999,63.639999,59.823284,19796400
2017-02-07,63.740002,63.779999,63.230000,63.430000,59.625874,20277200
2017-02-08,63.570000,63.810001,63.220001,63.340000,59.541279,18096400
2017-02-09,63.520000,64.440002,63.320000,64.059998,60.218094,22644400
2017-02-10,64.250000,64.300003,63.980000,64.000000,60.161697,18170700
2017-02-13,64.239998,64.860001,64.129997,64.720001,60.838512,22920100
2017-02-14,64.410004,64.720001,64.019997,64.570000,61.065495,23108400
2017-02-15,64.500000,64.570000,64.160004,64.529999,61.027660,17005200
2017-02-16,64.739998,65.239998,64.440002,64.519997,61.018192,20546300
2017-02-17,64.470001,64.690002,64.300003,64.620003,61.112778,21248800
2017-02-21,64.610001,64.949997,64.449997,64.489998,60.989834,20655900
2017-02-22,64.330002,64.389999,64.050003,64.360001,60.866882,19292700
2017-02-23,64.419998,64.730003,64.190002,64.620003,61.112778,20273100
2017-02-24,64.529999,64.800003,64.139999,64.620003,61.112778,21796800
2017-02-27,64.540001,64.540001,64.050003,64.230003,60.743950,15871500
2017-02-28,64.080002,64.199997,63.759998,63.980000,60.507507,23239800
2017-03-01,64.129997,64.989998,64.019997,64.940002,61.415417,26937500
2017-03-02,64.690002,64.750000,63.880001,64.010002,60.535885,24539600
2017-03-03,63.990002,64.279999,63.619999,64.250000,60.762852,18135900
2017-03-06,63.970001,64.559998,63.810001,64.269997,60.781769,18750300
2017-03-07,64.190002,64.779999,64.190002,64.400002,60.904720,18521000
2017-03-08,64.260002,65.080002,64.250000,64.989998,61.462692,21510900
2017-03-09,65.190002,65.199997,64.480003,64.730003,61.216808,19846800
2017-03-10,65.110001,65.260002,64.750000,64.930000,61.405937,19538200
2017-03-13,65.010002,65.190002,64.570000,64.709999,61.197887,20100000
2017-03-14,64.529999,64.550003,64.150002,64.410004,60.914173,14280200
2017-03-15,64.550003,64.919998,64.250000,64.750000,61.235718,24833800
2017-03-16,64.750000,64.760002,64.300003,64.639999,61.131687,20674300
2017-03-17,64.910004,65.239998,64.680000,64.870003,61.349205,49219700
2017-03-20,64.910004,65.180000,64.720001,64.930000,61.405937,14598100
2017-03-21,65.190002,65.500000,64.129997,64.209999,60.725029,26640500
2017-03-22,64.120003,65.139999,64.120003,65.029999,61.500519,20680000
2017-03-23,64.940002,65.239998,64.769997,64.870003,61.349205,19269200
2017-03-24,65.360001,65.449997,64.760002,64.980003,61.453247,22617100
2017-03-27,64.629997,65.220001,64.349998,65.099998,61.566723,18614700
2017-03-28,64.959999,65.470001,64.650002,65.290001,61.746410,20080400
2017-03-29,65.120003,65.500000,64.949997,65.470001,61.916641,13618400
2017-03-30,65.419998,65.980003,65.360001,65.709999,62.143616,15122800
2017-03-31,65.650002,66.190002,65.449997,65.860001,62.285477,21040300
2017-04-03,65.809998,65.940002,65.190002,65.550003,61.992302,20400900
2017-04-04,65.389999,65.809998,65.279999,65.730003,62.162537,12997400
2017-04-05,66.300003,66.349998,65.440002,65.559998,62.001759,21448600
2017-04-06,65.599998,66.059998,65.480003,65.730003,62.162537,18103500
2017-04-07,65.849998,65.959999,65.440002,65.680000,62.115242,14108500
2017-04-10,65.610001,65.820000,65.360001,65.529999,61.973370,17952700
2017-04-11,65.599998,65.610001,64.849998,65.480003,61.926094,18791500
2017-04-12,65.419998,65.510002,65.110001,65.230003,61.689667,17108500
2017-04-13,65.290001,65.860001,64.949997,64.949997,61.424862,17896500
2017-04-17,65.040001,65.489998,65.010002,65.480003,61.926094,16689300
2017-04-18,65.330002,65.709999,65.160004,65.389999,61.840988,15155600
2017-04-19,65.650002,65.750000,64.889999,65.040001,61.509975,26992800
2017-04-20,65.459999,65.750000,65.139999,65.500000,61.945015,22299500
2017-04-21,65.669998,66.699997,65.449997,66.400002,62.796169,32522600
2017-04-24,67.480003,67.660004,67.099998,67.529999,63.864830,29770000
2017-04-25,67.900002,68.040001,67.599998,67.919998,64.233681,30242700
2017-04-26,68.080002,68.309998,67.620003,67.830002,64.148552,26190800
2017-04-27,68.150002,68.379997,67.580002,68.269997,64.564674,34971000
2017-04-28,68.910004,69.139999,67.690002,68.459999,64.744362,39548800
2017-05-01,68.680000,69.550003,68.500000,69.410004,65.642799,31954400
2017-05-02,69.709999,69.709999,69.129997,69.300003,65.538773,23906100
2017-05-03,69.379997,69.379997,68.709999,69.080002,65.330719,28928000
2017-05-04,69.029999,69.080002,68.639999,68.809998,65.075356,21749400
2017-05-05,68.900002,69.029999,68.489998,69.000000,65.255058,19128800
2017-05-08,68.970001,69.050003,68.419998,68.940002,65.198296,18566100
2017-05-09,68.860001,69.279999,68.680000,69.040001,65.292892,22858400
2017-05-10,68.989998,69.559998,68.919998,69.309998,65.548225,17977800
2017-05-11,68.360001,68.730003,68.120003,68.459999,64.744362,28789400
2017-05-12,68.610001,68.610001,68.040001,68.379997,64.668701,18714100
2017-05-15,68.139999,68.480003,67.570000,68.430000,64.715988,31530300
2017-05-16,68.230003,69.440002,68.160004,69.410004,66.019066,34956000
2017-05-17,68.889999,69.099998,67.430000,67.480003,64.183357,30548800
2017-05-18,67.400002,68.129997,67.139999,67.709999,64.402100,25201300
2017-05-19,67.500000,68.099998,67.430000,67.690002,64.383095,26961100
2017-05-22,67.889999,68.500000,67.500000,68.449997,65.105957,16237600
2017-05-23,68.720001,68.750000,68.379997,68.680000,65.324722,15425800
2017-05-24,68.870003,68.879997,68.449997,68.769997,65.410332,14593900
2017-05-25,68.970001,69.879997,68.910004,69.620003,66.218803,21854100
2017-05-26,69.800003,70.220001,69.519997,69.959999,66.542175,19827900
2017-05-30,69.790001,70.410004,69.769997,70.410004,66.970215,17072800
2017-05-31,70.529999,70.739998,69.809998,69.839996,66.428040,30436400
2017-06-01,70.239998,70.610001,69.449997,70.099998,66.675339,21603600
2017-06-02,70.440002,71.860001,70.239998,71.760002,68.254242,34770300
2017-06-05,71.970001,72.889999,71.809998,72.279999,68.748848,33316800
2017-06-06,72.300003,72.620003,72.269997,72.519997,68.977127,31511100
2017-06-07,72.639999,72.769997,71.949997,72.389999,68.853477,22301800
2017-06-08,72.510002,72.519997,71.500000,71.949997,68.434975,24588300
2017-06-09,72.040001,72.080002,68.589996,70.320000,66.884605,49187400
2017-06-12,69.250000,69.940002,68.129997,69.779999,66.370972,47761700
2017-06-13,70.019997,70.820000,69.959999,70.650002,67.198479,25258600
2017-06-14,70.910004,71.099998,69.430000,70.269997,66.837051,25510700
2017-06-15,69.269997,70.209999,68.800003,69.900002,66.485130,26068700
2017-06-16,69.730003,70.029999,69.220001,70.000000,66.580246,48345100
2017-06-19,70.500000,70.940002,70.349998,70.870003,67.407722,23798300
2017-06-20,70.820000,70.870003,69.870003,69.910004,66.494637,21512200
2017-06-21,70.209999,70.620003,69.940002,70.269997,66.837051,19891100
2017-06-22,70.540001,70.589996,69.709999,70.260002,66.827530,22965700
2017-06-23,70.089996,71.250000,69.919998,71.209999,67.731117,27617300
2017-06-26,71.400002,71.709999,70.440002,70.529999,67.084335,19607000
2017-06-27,70.110001,70.180000,69.180000,69.209999,65.828819,25215100
2017-06-28,69.209999,69.839996,68.790001,69.800003,66.390015,25806200
2017-06-29,69.379997,69.489998,68.089996,68.489998,65.144005,28918700
2017-06-30,68.779999,69.379997,68.739998,68.930000,65.562500,24161100
2017-07-03,69.330002,69.599998,68.019997,68.169998,64.839638,16165500
2017-07-05,68.260002,69.440002,68.220001,69.080002,65.705177,21176300
2017-07-06,68.269997,68.779999,68.120003,68.570000,65.220100,21117600
2017-07-07,68.699997,69.839996,68.699997,69.459999,66.066620,16878300
2017-07-10,69.459999,70.250000,69.199997,69.980003,66.561218,15014500
2017-07-11,70.000000,70.680000,69.750000,69.989998,66.570717,17460000
2017-07-12,70.690002,71.279999,70.550003,71.150002,67.674072,17750900
2017-07-13,71.500000,72.040001,71.309998,71.769997,68.263763,20269800
2017-07-14,72.239998,73.269997,71.959999,72.779999,69.224434,25868100
2017-07-17,72.800003,73.449997,72.720001,73.349998,69.766579,21803900
2017-07-18,73.089996,73.389999,72.660004,73.300003,69.719009,26435300
2017-07-19,73.500000,74.040001,73.449997,73.860001,70.251656,22416200
2017-07-20,74.180000,74.300003,73.279999,74.220001,70.594070,42361000
2017-07-21,73.449997,74.290001,73.169998,73.790001,70.185081,46717100
2017-07-24,73.529999,73.750000,73.129997,73.599998,70.004372,21394800
2017-07-25,73.800003,74.309998,73.500000,74.190002,70.565552,22018700
2017-07-26,74.339996,74.379997,73.809998,74.050003,70.432365,16252200
2017-07-27,73.760002,74.419998,72.320000,73.160004,69.585861,36844200
2017-07-28,72.669998,73.309998,72.540001,73.040001,69.471710,18306700
2017-07-31,73.300003,73.440002,72.410004,72.699997,69.148331,23600100
2017-08-01,73.099998,73.419998,72.489998,72.580002,69.034203,22132300
2017-08-02,72.550003,72.559998,71.440002,72.260002,68.729836,26499200
2017-08-03,72.190002,72.440002,71.849998,72.150002,68.625198,18214400
2017-08-04,72.400002,73.040001,72.239998,72.680000,69.129318,22579000
2017-08-07,72.800003,72.900002,72.260002,72.400002,68.862999,18705700
2017-08-08,72.089996,73.129997,71.750000,72.790001,69.233940,22044600
2017-08-09,72.250000,72.510002,72.050003,72.470001,68.929565,22213400
2017-08-10,71.900002,72.190002,71.349998,71.410004,67.921349,24734500
2017-08-11,71.610001,72.699997,71.279999,72.500000,68.958099,21443700
2017-08-14,73.059998,73.720001,72.949997,73.589996,69.994850,20096600
2017-08-15,73.589996,73.589996,73.040001,73.220001,70.013985,19181400
2017-08-16,73.339996,74.099998,73.169998,73.650002,70.425148,18150400
2017-08-17,73.580002,73.870003,72.400002,72.400002,69.229881,22977500
2017-08-18,72.269997,72.839996,71.930000,72.489998,69.315933,18761500
2017-08-21,72.470001,72.480003,71.699997,72.150002,68.990829,17734800
2017-08-22,72.349998,73.239998,72.349998,73.160004,69.956612,14343700
2017-08-23,72.959999,73.150002,72.529999,72.720001,69.535889,13766500
2017-08-24,72.739998,72.860001,72.070000,72.690002,69.507187,17098300
2017-08-25,72.860001,73.349998,72.480003,72.820000,69.631477,12794300
2017-08-28,73.059998,73.089996,72.550003,72.830002,69.641052,14569700
2017-08-29,72.250000,73.160004,72.050003,73.050003,69.851410,11478400
2017-08-30,73.010002,74.209999,72.830002,74.010002,70.769379,16897800
2017-08-31,74.029999,74.959999,73.800003,74.769997,71.496117,27652800
2017-09-01,74.709999,74.739998,73.639999,73.940002,70.702454,21736200
2017-09-05,73.339996,73.889999,72.980003,73.610001,70.386902,21556000
2017-09-06,73.739998,74.040001,73.349998,73.400002,70.186096,16535800
2017-09-07,73.680000,74.599998,73.599998,74.339996,71.084930,17471200
2017-09-08,74.330002,74.440002,73.839996,73.980003,70.740700,14703800
2017-09-11,74.309998,74.940002,74.309998,74.760002,71.486542,17910400
2017-09-12,74.760002,75.239998,74.370003,74.680000,71.410049,14394900
2017-09-13,74.930000,75.230003,74.550003,75.209999,71.916840,13380800
2017-09-14,75.000000,75.489998,74.519997,74.769997,71.496117,15733900
2017-09-15,74.830002,75.389999,74.070000,75.309998,72.012451,38578400
2017-09-18,75.230003,75.970001,75.040001,75.160004,71.869041,23307000
2017-09-19,75.209999,75.709999,75.010002,75.440002,72.136780,16093300
2017-09-20,75.349998,75.550003,74.309998,74.940002,71.658661,21587900
2017-09-21,75.110001,75.239998,74.110001,74.209999,70.960609,19186100
2017-09-22,73.989998,74.510002,73.849998,74.410004,71.151871,14111400
2017-09-25,74.089996,74.250000,72.919998,73.260002,70.052216,24149200
2017-09-26,73.669998,73.809998,72.989998,73.260002,70.052216,18019600
2017-09-27,73.550003,74.169998,73.169998,73.849998,70.616386,19565100
2017-09-28,73.540001,73.970001,73.309998,73.870003,70.635521,10883800
2017-09-29,73.940002,74.540001,73.879997,74.489998,71.228363,17079100
2017-10-02,74.709999,75.010002,74.300003,74.610001,71.343109,15304800
2017-10-03,74.669998,74.879997,74.190002,74.260002,71.008438,12190400
2017-10-04,74.089996,74.720001,73.709999,74.690002,71.419609,13317700
2017-10-05,75.220001,76.120003,74.959999,75.970001,72.643555,21195300
2017-10-06,75.669998,76.029999,75.540001,76.000000,72.672256,13959800
2017-10-09,75.970001,76.550003,75.860001,76.290001,72.949554,11386500
2017-10-10,76.330002,76.629997,76.139999,76.290001,72.949554,13944500
2017-10-11,76.360001,76.459999,75.949997,76.419998,73.073853,15388900
2017-10-12,76.489998,77.290001,76.370003,77.120003,73.743195,16876500
2017-10-13,77.589996,77.870003,77.290001,77.489998,74.097008,15335700
2017-10-16,77.419998,77.809998,77.349998,77.650002,74.249992,12380100
2017-10-17,77.470001,77.620003,77.250000,77.589996,74.192627,16824000
2017-10-18,77.669998,77.849998,77.370003,77.610001,74.211754,13300700
2017-10-19,77.570000,77.930000,77.349998,77.910004,74.498627,15092800
2017-10-20,78.320000,78.970001,78.220001,78.809998,75.359215,22866400
2017-10-23,78.989998,79.339996,78.760002,78.830002,75.378342,20627200
2017-10-24,78.900002,79.199997,78.459999,78.860001,75.407013,17517200
2017-10-25,78.580002,79.099998,78.010002,78.629997,75.187096,20410800
2017-10-26,79.199997,79.419998,78.750000,78.760002,75.311386,32120700
2017-10-27,84.370003,86.199997,83.610001,83.809998,80.140274,71066700
2017-10-30,83.699997,84.330002,83.110001,83.889999,80.216774,31756700
2017-10-31,84.360001,84.360001,83.110001,83.180000,79.537865,27086600
2017-11-01,83.680000,83.760002,82.879997,83.180000,79.537865,22307400
2017-11-02,83.349998,84.459999,83.120003,84.050003,80.369774,23992900
2017-11-03,84.080002,84.540001,83.400002,84.139999,80.455826,17633500
2017-11-06,84.199997,84.699997,84.080002,84.470001,80.771385,19860900
2017-11-07,84.769997,84.900002,83.930000,84.269997,80.580124,17939700
2017-11-08,84.139999,84.610001,83.830002,84.559998,80.857437,18034200
2017-11-09,84.110001,84.269997,82.900002,84.089996,80.408012,21178400
2017-11-10,83.790001,84.099998,83.230003,83.870003,80.197662,19397800
2017-11-13,83.660004,83.940002,83.459999,83.930000,80.255028,14196900
2017-11-14,83.500000,84.099998,82.980003,84.050003,80.369774,18801300
2017-11-15,83.470001,83.690002,82.690002,82.980003,79.745117,19383100
2017-11-16,83.099998,83.419998,82.940002,83.199997,79.956528,20962800
2017-11-17,83.120003,83.120003,82.239998,82.400002,79.187729,22079000
2017-11-20,82.400002,82.589996,82.250000,82.529999,79.312645,16315000
2017-11-21,82.739998,83.839996,82.739998,83.720001,80.456261,21237500
2017-11-22,83.830002,83.900002,83.040001,83.110001,79.870056,20553100
2017-11-24,83.010002,83.430000,82.779999,83.260002,80.014191,7425600
2017-11-27,83.309998,83.980003,83.300003,83.870003,80.600418,18265200
2017-11-28,84.070000,85.059998,84.019997,84.879997,81.571037,21926000
2017-11-29,84.709999,84.919998,83.180000,83.339996,80.091072,27381100
2017-11-30,83.510002,84.519997,83.339996,84.169998,80.888710,33054600
2017-12-01,83.599998,84.809998,83.220001,84.260002,80.975212,29532100
2017-12-04,84.419998,84.430000,80.699997,81.080002,77.919197,39094900
2017-12-05,81.339996,82.680000,80.980003,81.589996,78.409294,26152300
2017-12-06,81.550003,83.139999,81.430000,82.779999,79.552910,26162100
2017-12-07,82.540001,82.800003,82.000000,82.489998,79.274208,23184500
2017-12-08,83.629997,84.580002,83.330002,84.160004,80.879112,24489100
2017-12-11,84.290001,85.370003,84.120003,85.230003,81.907394,22857900
2017-12-12,85.309998,86.050003,85.080002,85.580002,82.243744,23924100
2017-12-13,85.739998,86.000000,85.169998,85.349998,82.022720,22062700
2017-12-14,85.430000,85.870003,84.529999,84.690002,81.388435,19306000
2017-12-15,85.260002,87.089996,84.879997,86.849998,83.464241,53936700
2017-12-18,87.120003,87.500000,86.230003,86.379997,83.012566,22283800
2017-12-19,86.349998,86.349998,85.269997,85.830002,82.484009,23524800
2017-12-20,86.199997,86.300003,84.709999,85.519997,82.186104,23674900
2017-12-21,86.050003,86.099998,85.400002,85.500000,82.166878,17990700
2017-12-22,85.400002,85.629997,84.919998,85.510002,82.176476,14145800
2017-12-26,85.309998,85.529999,85.029999,85.400002,82.070770,9891200
2017-12-27,85.650002,85.980003,85.220001,85.709999,82.368675,14678000
2017-12-28,85.900002,85.930000,85.550003,85.720001,82.378288,10594300
2017-12-29,85.629997,86.050003,85.500000,85.540001,82.205322,18717400
2018-01-02,86.129997,86.309998,85.500000,85.949997,82.599319,22483800
2018-01-03,86.059998,86.510002,85.970001,86.349998,82.983727,26061400
2018-01-04,86.589996,87.660004,86.570000,87.110001,83.714119,21912000
2018-01-05,87.660004,88.410004,87.430000,88.190002,84.752014,23407100
2018-01-08,88.199997,88.580002,87.599998,88.279999,84.838486,22113000
2018-01-09,88.650002,88.730003,87.860001,88.220001,84.780838,19484300
2018-01-10,87.860001,88.190002,87.410004,87.820000,84.396439,18652200
2018-01-11,88.129997,88.129997,87.239998,88.080002,84.646286,17808900
2018-01-12,88.669998,89.779999,88.449997,89.599998,86.107033,24271500
2018-01-16,90.099998,90.790001,88.010002,88.349998,84.905762,36599700
2018-01-17,89.080002,90.279999,88.750000,90.139999,86.625977,25621200
2018-01-18,89.800003,90.669998,89.660004,90.099998,86.587547,24159700
2018-01-19,90.139999,90.610001,89.660004,90.000000,86.491440,36875000
2018-01-22,90.000000,91.620003,89.739998,91.610001,88.038666,23601600
2018-01-23,91.900002,92.300003,91.540001,91.900002,88.317383,23412800
2018-01-24,92.550003,93.430000,91.580002,91.820000,88.240479,33277500
2018-01-25,92.470001,93.239998,91.930000,92.330002,88.730621,26383200
2018-01-26,93.120003,94.059998,92.580002,94.059998,90.393173,29172200
2018-01-29,95.139999,95.449997,93.720001,93.919998,90.258621,31569900
2018-01-30,93.300003,93.660004,92.099998,92.739998,89.124626,38635100
2018-01-31,93.750000,95.400002,93.510002,95.010002,91.306129,48756300
2018-02-01,94.790001,96.070000,93.580002,94.260002,90.585373,47227900
2018-02-02,93.639999,93.970001,91.500000,91.779999,88.202042,47867800
2018-02-05,90.559998,93.239998,88.000000,88.000000,84.569420,51031500
2018-02-06,86.889999,91.480003,85.250000,91.330002,87.769585,67998600
2018-02-07,90.489998,91.769997,89.199997,89.610001,86.116646,41107600
2018-02-08,89.709999,89.879997,84.760002,85.010002,81.695984,55628700
2018-02-09,86.300003,88.930000,83.830002,88.180000,84.742393,63499100
2018-02-12,88.739998,89.779999,87.930000,89.129997,85.655342,35720300
2018-02-13,88.930000,90.000000,87.800003,89.830002,86.328072,26407700
2018-02-14,88.510002,90.989998,88.410004,90.809998,87.679825,34960900
2018-02-15,91.209999,92.720001,90.620003,92.660004,89.466042,27823900
2018-02-16,92.449997,93.500000,91.800003,92.000000,88.828796,30596900
2018-02-20,91.480003,93.059998,91.010002,92.720001,89.523979,30911700
2018-02-21,92.980003,93.360001,91.489998,91.489998,88.336365,26922500
2018-02-22,92.050003,92.730003,91.360001,91.730003,88.568108,24392800
2018-02-23,93.599998,94.070000,92.360001,94.059998,90.817787,26329200
2018-02-26,94.400002,95.449997,94.250000,95.419998,92.130898,30199800
2018-02-27,95.739998,95.839996,94.199997,94.199997,90.952972,25869100
2018-02-28,94.839996,95.709999,93.629997,93.769997,90.537788,31167300
2018-03-01,93.989998,94.570000,91.839996,92.849998,89.649498,37135600
2018-03-02,91.580002,93.150002,90.860001,93.050003,89.842606,32830400
2018-03-05,92.339996,94.269997,92.260002,93.639999,90.412270,23901600
2018-03-06,94.339996,94.489998,92.940002,93.320000,90.103294,22175800
2018-03-07,93.160004,93.940002,92.430000,93.860001,90.624680,26716100
2018-03-08,94.269997,95.099998,93.769997,94.430000,91.175034,25887800
2018-03-09,95.290001,96.540001,95.000000,96.540001,93.212303,36937300
2018-03-12,96.500000,97.209999,96.040001,96.769997,93.434364,26073700
2018-03-13,97.000000,97.239998,93.970001,94.410004,91.155731,35387800
2018-03-14,95.120003,95.410004,93.500000,93.849998,90.615021,32132000
2018-03-15,93.529999,94.580002,92.830002,94.180000,90.933655,27611000
2018-03-16,94.680000,95.379997,93.919998,94.599998,91.339172,49081300
2018-03-19,93.739998,93.900002,92.110001,92.889999,89.688110,33344100
2018-03-20,93.050003,93.769997,93.000000,93.129997,89.919838,23075200
2018-03-21,92.930000,94.050003,92.209999,92.480003,89.292252,24457100
2018-03-22,91.269997,91.750000,89.660004,89.790001,86.694969,38604700
2018-03-23,89.500000,90.459999,87.080002,87.180000,84.174950,44068900
2018-03-26,90.610001,94.000000,90.400002,93.779999,90.547447,56396800
2018-03-27,94.940002,95.139999,88.510002,89.470001,86.386002,56569000
2018-03-28,89.820000,91.230003,88.870003,89.389999,86.308754,52501100
2018-03-29,90.180000,92.290001,88.400002,91.269997,88.123955,45867500
2018-04-02,90.470001,90.879997,87.510002,88.519997,85.468750,48515400
2018-04-03,89.580002,90.050003,87.889999,89.709999,86.617722,37213800
2018-04-04,87.849998,92.760002,87.730003,92.330002,89.147423,35560000
2018-04-05,92.440002,93.070000,91.400002,92.379997,89.195686,29771900
2018-04-06,91.489998,92.459999,89.480003,90.230003,87.119804,38026000
2018-04-09,91.040001,93.169998,90.620003,90.769997,87.641182,31533900
2018-04-10,92.389999,93.279999,91.639999,92.879997,89.678459,26812000
2018-04-11,92.010002,93.290001,91.480003,91.860001,88.693619,24872100
2018-04-12,92.430000,94.160004,92.430000,93.580002,90.354324,26758900
2018-04-13,94.050003,94.180000,92.440002,93.080002,89.871559,23346100
2018-04-16,94.070000,94.660004,93.419998,94.169998,90.923996,20288100
2018-04-17,95.000000,96.540001,94.879997,96.070000,92.758484,26771000
2018-04-18,96.220001,96.720001,95.519997,96.440002,93.115746,21043300
2018-04-19,96.440002,97.070000,95.339996,96.110001,92.797119,23552500
2018-04-20,95.910004,96.110001,94.050003,95.000000,91.725380,31154400
2018-04-23,95.739998,96.290001,94.629997,95.349998,92.063309,22331800
2018-04-24,96.239998,96.470001,92.410004,93.120003,89.910179,34524800
2018-04-25,93.300003,93.300003,90.279999,92.309998,89.128105,33729300
2018-04-26,93.550003,95.150002,93.099998,94.260002,91.010887,42529000
2018-04-27,97.599998,97.900002,93.910004,95.820000,92.517120,48272800
2018-04-30,96.330002,96.400002,93.150002,93.519997,90.296387,41523600
2018-05-01,93.209999,95.290001,92.790001,95.000000,91.725380,31408900
2018-05-02,94.989998,95.169998,93.190002,93.510002,90.286751,27471000
2018-05-03,92.959999,94.930000,92.449997,94.070000,90.827438,31142500
2018-05-04,93.320000,95.370003,92.919998,95.160004,91.879868,22531300
2018-05-07,95.169998,96.709999,95.099998,96.220001,92.903320,24242000
2018-05-08,95.849998,96.160004,95.059998,95.809998,92.507462,23484600
2018-05-09,96.010002,96.970001,95.050003,96.940002,93.598503,27327400
2018-05-10,97.459999,97.949997,97.050003,97.910004,94.535065,22388100
2018-05-11,97.800003,97.870003,97.040001,97.699997,94.332306,16778300
2018-05-14,97.919998,98.690002,97.309998,98.029999,94.650940,19454100
2018-05-15,97.239998,97.849998,96.339996,97.320000,93.965424,24594000
2018-05-16,97.360001,97.400002,96.620003,97.150002,94.207832,17384700
2018-05-17,96.760002,97.540001,95.830002,96.180000,93.267227,17246700
2018-05-18,96.010002,96.930000,96.010002,96.360001,93.441765,17865800
2018-05-21,97.000000,98.010002,96.800003,97.599998,94.644226,19422500
2018-05-22,97.680000,98.169998,97.199997,97.500000,94.547249,15441200
2018-05-23,96.709999,98.730003,96.320000,98.660004,95.672112,21251200
2018-05-24,98.730003,98.940002,96.809998,98.309998,95.332710,26649300
2018-05-25,98.300003,98.980003,97.860001,98.360001,95.381195,18363900
2018-05-29,97.839996,98.879997,97.230003,98.010002,95.041794,28671000
2018-05-30,98.309998,99.250000,97.910004,98.949997,95.953316,22158500
2018-05-31,99.290001,99.989998,98.610001,98.839996,95.846657,34140900
2018-06-01,99.279999,100.860001,99.169998,100.790001,97.737610,28655600
2018-06-04,101.260002,101.860001,100.849998,101.669998,98.590965,27281600
2018-06-05,102.000000,102.330002,101.529999,102.190002,99.095207,23514400
2018-06-06,102.480003,102.599998,101.900002,102.489998,99.386124,21122900
2018-06-07,102.650002,102.690002,100.379997,100.879997,97.824883,28232200
2018-06-08,101.089996,101.949997,100.540001,101.629997,98.552162,22165100
2018-06-11,101.010002,101.589996,100.669998,101.050003,97.989731,23490900
2018-06-12,101.099998,101.449997,100.750000,101.309998,98.241867,18325200
2018-06-13,101.720001,102.010002,100.559998,100.849998,97.795784,29492900
2018-06-14,101.650002,102.029999,101.000000,101.419998,98.348526,25691800
2018-06-15,101.510002,101.529999,100.070000,100.129997,97.097595,65738600
2018-06-18,100.010002,101.110001,99.419998,100.860001,97.805489,23586000
2018-06-19,99.650002,101.000000,99.500000,100.860001,97.805489,28653100
2018-06-20,101.370003,102.519997,101.120003,101.870003,98.784904,26180800
2018-06-21,102.080002,102.459999,100.879997,101.139999,98.077011,23198200
2018-06-22,100.410004,100.769997,99.629997,100.410004,97.369118,38923100
2018-06-25,100.000000,100.110001,97.300003,98.389999,95.410301,35433300
2018-06-26,98.820000,100.080002,98.750000,99.080002,96.079399,26897200
2018-06-27,99.580002,100.019997,97.400002,97.540001,94.586037,31298400
2018-06-28,97.379997,99.110001,97.260002,98.629997,95.643021,26650700
2018-06-29,98.930000,99.910004,98.330002,98.610001,95.623627,28053200
2018-07-02,98.099998,100.059998,98.000000,100.010002,96.981239,19564500
2018-07-03,100.480003,100.629997,98.940002,99.050003,96.050308,14670300
2018-07-05,99.500000,99.919998,99.029999,99.760002,96.738808,18977400
2018-07-06,99.889999,101.430000,99.669998,101.160004,98.096413,19234600
2018-07-09,101.650002,102.250000,101.250000,101.849998,98.765503,18212000
2018-07-10,102.000000,102.510002,101.860001,102.120003,99.027321,19293100
2018-07-11,101.150002,102.339996,101.099998,101.980003,98.891571,19644600
2018-07-12,102.769997,104.410004,102.730003,104.190002,101.034645,24335900
2018-07-13,104.370003,105.599998,104.089996,105.430000,102.237091,24635200
2018-07-16,105.400002,105.820000,104.519997,104.910004,101.732826,21786900
2018-07-17,104.610001,106.500000,104.320000,105.949997,102.741348,25901700
2018-07-18,105.940002,106.050003,104.720001,105.120003,101.936470,29493900
2018-07-19,104.930000,105.309998,103.889999,104.400002,101.238289,40171600
2018-07-20,108.080002,108.199997,106.080002,106.269997,103.051636,56004000
2018-07-23,106.300003,108.139999,106.129997,107.970001,104.700180,29707000
2018-07-24,108.570000,108.820000,107.260002,107.660004,104.399544,26316600
2018-07-25,107.959999,111.150002,107.599998,110.830002,107.473549,30702100
2018-07-26,110.739998,111.000000,109.500000,109.620003,106.300194,31372100
2018-07-27,110.180000,110.180000,106.139999,107.680000,104.418945,37005300
2018-07-30,107.190002,107.529999,104.760002,105.370003,102.178909,34668300
2018-07-31,106.489998,106.720001,105.379997,106.080002,102.867409,27655200
2018-08-01,106.029999,106.449997,105.419998,106.279999,103.061348,23628700
2018-08-02,105.400002,108.089996,104.839996,107.570000,104.312279,26104300
2018-08-03,107.800003,108.050003,106.820000,108.040001,104.768051,18659600
2018-08-06,108.120003,108.419998,107.559998,108.129997,104.855316,20265900
2018-08-07,108.559998,109.099998,108.169998,108.879997,105.582596,16080200
2018-08-08,109.330002,109.750000,108.760002,109.489998,106.174126,15487500
2018-08-09,109.709999,110.160004,109.599998,109.669998,106.348679,13677200
2018-08-10,109.419998,109.690002,108.379997,109.000000,105.698975,18183700
2018-08-13,109.239998,109.580002,108.099998,108.209999,104.932899,18472500
2018-08-14,108.559998,109.750000,108.040001,109.559998,106.242012,16788300
2018-08-15,108.489998,108.989998,106.820000,107.660004,104.801315,29982800
2018-08-16,108.300003,108.860001,107.300003,107.639999,104.781845,21384300
2018-08-17,107.360001,107.900002,106.690002,107.580002,104.723434,18061500
2018-08-20,107.510002,107.900002,106.480003,106.870003,104.032303,17914200
2018-08-21,106.919998,107.349998,105.849998,105.980003,103.165932,22881900
2018-08-22,105.849998,107.339996,105.779999,107.059998,104.217239,18000600
2018-08-23,107.150002,108.180000,106.870003,107.559998,104.703964,18167700
2018-08-24,107.669998,108.559998,107.559998,108.400002,105.521667,17234000
2018-08-27,109.269997,109.639999,108.510002,109.599998,106.689789,19662300
2018-08-28,109.940002,110.500000,109.790001,110.260002,107.332291,19151500
2018-08-29,110.449997,112.029999,110.269997,112.019997,109.045540,20818000
2018-08-30,111.669998,112.610001,111.440002,111.949997,108.977402,22798700
2018-08-31,111.690002,112.779999,111.519997,112.330002,109.347313,23222700
2018-09-04,110.849998,111.959999,110.220001,111.709999,108.743774,22634600
2018-09-05,111.010002,111.419998,108.099998,108.489998,105.609268,32872400
2018-09-06,108.250000,108.989998,107.510002,108.739998,105.852623,23477600
2018-09-07,108.230003,108.720001,107.230003,108.209999,105.336708,22498600
2018-09-10,108.839996,109.639999,108.360001,109.379997,106.475639,20727900
2018-09-11,108.900002,111.589996,108.889999,111.239998,108.286240,24301800
2018-09-12,111.430000,111.849998,110.510002,111.709999,108.743774,18891100
2018-09-13,112.120003,113.730003,112.120003,112.910004,109.911903,26055600
2018-09-14,113.360001,113.730003,112.440002,113.370003,110.359695,19122300
2018-09-17,113.690002,113.699997,111.860001,112.139999,109.162361,20736500
2018-09-18,112.190002,113.699997,111.720001,113.209999,110.203934,22170900
2018-09-19,113.050003,113.320000,111.040001,111.699997,108.734024,21728400
2018-09-20,112.279999,113.800003,111.930000,113.570000,110.554382,23714500
2018-09-21,114.000000,115.290001,113.510002,114.260002,111.226074,71229700
2018-09-24,113.029999,114.900002,112.220001,114.669998,111.625175,27334500
2018-09-25,114.800003,115.099998,113.750000,114.449997,111.411011,22668000
2018-09-26,114.470001,115.059998,113.739998,113.980003,110.953514,19352000
2018-09-27,114.779999,114.910004,114.199997,114.410004,111.372078,19091300
2018-09-28,114.190002,114.570000,113.680000,114.370003,111.333130,21647800
2018-10-01,114.750000,115.680000,114.730003,115.610001,112.540230,18883100
2018-10-02,115.300003,115.839996,114.440002,115.150002,112.092430,20787200
2018-10-03,115.419998,116.180000,114.930000,115.169998,112.111900,16648000
2018-10-04,114.610001,114.760002,111.629997,112.790001,109.795097,34821700
2018-10-05,112.629997,113.169998,110.639999,112.129997,109.152618,29068900
2018-10-08,111.660004,112.029999,109.339996,110.849998,107.906609,29640600
2018-10-09,111.139999,113.080002,110.800003,112.260002,109.279175,26198600
2018-10-10,111.239998,111.500000,105.790001,106.160004,103.341148,61376300
2018-10-11,105.349998,108.930000,104.199997,105.910004,103.097778,63904300
2018-10-12,109.010002,111.239998,107.120003,109.570000,106.660583,47742100
2018-10-15,108.910004,109.480003,106.949997,107.599998,104.742897,32068100
2018-10-16,109.540001,111.410004,108.949997,111.000000,108.052628,31610200
2018-10-17,111.680000,111.809998,109.550003,110.709999,107.770317,26548200
2018-10-18,110.099998,110.529999,107.830002,108.500000,105.619011,32506200
2018-10-19,108.930000,110.860001,108.209999,108.660004,105.774765,32785500
2018-10-22,109.320000,110.540001,108.239998,109.629997,106.718994,26545600
2018-10-23,107.769997,108.970001,105.110001,108.099998,105.229622,43770400
2018-10-24,108.410004,108.489998,101.589996,102.320000,99.603111,63897800
2018-10-25,106.550003,109.269997,106.150002,108.300003,105.424324,61646800
2018-10-26,105.690002,108.750000,104.760002,106.959999,104.119904,55523100
2018-10-29,108.110001,108.699997,101.629997,103.849998,101.092476,55162000
2018-10-30,103.660004,104.379997,100.110001,103.730003,100.975662,65350900
2018-10-31,105.440002,108.139999,105.389999,106.809998,103.973877,51062400
2018-11-01,107.050003,107.320000,105.529999,105.919998,103.107498,33384200
2018-11-02,106.480003,107.320000,104.980003,106.160004,103.341148,37680200
2018-11-05,106.370003,107.739998,105.900002,107.510002,104.655296,27922100
2018-11-06,107.379997,108.839996,106.279999,107.720001,104.859718,24340200
2018-11-07,109.440002,112.239998,109.400002,111.959999,108.987129,37901700
2018-11-08,111.800003,112.209999,110.910004,111.750000,108.782707,25644100
2018-11-09,110.849998,111.449997,108.760002,109.570000,106.660583,32039200
2018-11-12,109.419998,109.959999,106.099998,106.870003,104.032303,33621800
2018-11-13,107.550003,108.739998,106.639999,106.940002,104.100433,35374600
2018-11-14,108.099998,108.260002,104.470001,104.970001,102.624176,39495100
2018-11-15,104.989998,107.800003,103.910004,107.279999,104.882553,38505200
2018-11-16,107.080002,108.879997,106.800003,108.290001,105.869987,33502100
2018-11-19,108.269997,108.559998,103.550003,104.620003,102.282005,44773900
2018-11-20,101.800003,102.970001,99.349998,101.709999,99.437035,64052500
2018-11-21,103.599998,104.430000,102.239998,103.110001,100.805740,28130600
2018-11-23,102.169998,103.809998,102.000000,103.070000,100.766640,13823100
2018-11-26,104.790001,106.629997,104.580002,106.470001,104.090660,32336200
2018-11-27,106.269997,107.330002,105.360001,107.139999,104.745682,29124500
2018-11-28,107.889999,111.330002,107.860001,111.120003,108.636749,46788500
2018-11-29,110.330002,111.120003,109.029999,110.190002,107.727531,28123200
2018-11-30,110.699997,110.970001,109.360001,110.889999,108.411880,33665600
2018-12-03,113.000000,113.419998,110.730003,112.089996,109.585060,34732800
2018-12-04,111.940002,112.639999,108.209999,108.519997,106.094833,45197000
2018-12-06,105.820000,109.239998,105.000000,109.190002,106.749878,49107400
2018-12-07,108.379997,109.449997,104.300003,104.820000,102.477531,45044900
2018-12-10,104.800003,107.980003,103.889999,107.589996,105.185608,40801500
2018-12-11,109.800003,110.949997,107.440002,108.589996,106.163269,42381900
2018-12-12,110.889999,111.269997,109.040001,109.080002,106.642326,36183000
2018-12-13,109.580002,110.870003,108.629997,109.449997,107.004051,31333400
2018-12-14,108.250000,109.260002,105.500000,106.029999,103.660484,47043100
2018-12-17,105.410004,105.800003,101.709999,102.889999,100.590660,56957300
2018-12-18,103.750000,104.510002,102.519997,103.970001,101.646523,49319200
2018-12-19,103.650002,106.879997,101.349998,103.690002,101.372787,68198200
2018-12-20,103.050003,104.309998,98.779999,101.510002,99.241501,70334200
2018-12-21,101.629997,103.000000,97.459999,98.230003,96.034790,111242100
2018-12-24,97.680000,97.970001,93.980003,94.129997,92.026421,43935200
2018-12-26,95.139999,100.690002,93.959999,100.559998,98.312729,51634800
2018-12-27,99.300003,101.190002,96.400002,101.180000,98.918884,49498500
2018-12-28,102.089996,102.410004,99.519997,100.389999,98.146530,38196300
2018-12-31,101.290001,102.400002,100.440002,101.570000,99.300156,33173800
2019-01-02,99.550003,101.750000,98.940002,101.120003,98.860214,35329300
2019-01-03,100.099998,100.190002,97.199997,97.400002,95.223351,42579100
2019-01-04,99.720001,102.510002,98.930000,101.930000,99.652115,44060600
2019-01-07,101.639999,103.269997,100.980003,102.059998,99.779205,35656100
2019-01-08,103.040001,103.970001,101.709999,102.800003,100.502670,31514400
2019-01-09,103.860001,104.879997,103.239998,104.269997,101.939812,32280800
2019-01-10,103.220001,103.750000,102.379997,103.599998,101.284798,30067600
2019-01-11,103.190002,103.440002,101.639999,102.800003,100.502670,28314200
2019-01-14,101.900002,102.870003,101.260002,102.050003,99.769432,28437100
2019-01-15,102.510002,105.050003,101.879997,105.010002,102.663292,31587600
2019-01-16,105.260002,106.260002,104.959999,105.379997,103.025009,29853900
2019-01-17,105.000000,106.629997,104.760002,106.120003,103.748474,28393000
2019-01-18,107.459999,107.900002,105.910004,107.709999,105.302940,37427600
2019-01-22,106.750000,107.099998,104.860001,105.680000,103.318306,32371300
2019-01-23,106.120003,107.040001,105.339996,106.709999,104.325279,25874300
2019-01-24,106.860001,107.000000,105.339996,106.199997,103.826683,23164800
2019-01-25,107.239998,107.879997,106.199997,107.169998,104.775009,31225600
2019-01-28,106.260002,106.480003,104.660004,105.080002,102.731720,29476700
2019-01-29,104.879997,104.970001,102.169998,102.940002,100.639549,31490500
2019-01-30,104.620003,106.379997,104.330002,106.379997,104.002670,49471900
2019-01-31,103.800003,105.220001,103.180000,104.430000,102.096245,55636400
2019-02-01,103.779999,104.099998,102.349998,102.779999,100.483116,35535700
2019-02-04,102.870003,105.800003,102.769997,105.739998,103.376968,31315100
2019-02-05,106.059998,107.269997,105.959999,107.220001,104.823891,27325400
2019-02-06,107.000000,107.000000,105.529999,106.029999,103.660484,20609800
2019-02-07,105.190002,105.589996,104.290001,105.269997,102.917473,29760700
2019-02-08,104.389999,105.779999,104.260002,105.669998,103.308533,21461100
2019-02-11,106.199997,106.580002,104.970001,105.250000,102.897911,18914100
2019-02-12,106.139999,107.139999,105.480003,106.889999,104.501274,25056600
2019-02-13,107.500000,107.779999,106.709999,106.809998,104.423050,18394900
2019-02-14,106.309998,107.290001,105.660004,106.900002,104.511040,21784700
2019-02-15,107.910004,108.300003,107.360001,108.220001,105.801544,26606900
2019-02-19,107.790001,108.660004,107.779999,108.169998,105.752663,18038500
2019-02-20,107.860001,107.940002,106.290001,107.150002,105.202843,21607700
2019-02-21,106.900002,109.480003,106.870003,109.410004,107.421776,29063200
2019-02-22,110.050003,111.199997,109.820000,110.970001,108.953415,27763200
2019-02-25,111.760002,112.180000,111.260002,111.589996,109.562157,23750600
2019-02-26,111.260002,113.239998,111.169998,112.360001,110.318161,21536700
2019-02-27,111.690002,112.360001,110.879997,112.169998,110.131607,21487100
2019-02-28,112.040001,112.879997,111.730003,112.029999,109.994156,29083900
2019-03-01,112.889999,113.019997,111.669998,112.529999,110.485077,23501200
2019-03-04,113.019997,113.250000,110.800003,112.260002,110.219971,26608000
2019-03-05,112.250000,112.389999,111.230003,111.699997,109.670143,19538300
2019-03-06,111.870003,112.660004,111.430000,111.750000,109.719246,17687000
2019-03-07,111.400002,111.550003,109.870003,110.389999,108.383957,25339000
2019-03-08,109.160004,110.709999,108.800003,110.510002,108.501778,22818400
2019-03-11,110.989998,112.949997,110.980003,112.830002,110.779625,26491600
2019-03-12,112.820000,113.989998,112.650002,113.620003,111.555267,26132700
2019-03-13,114.129997,115.000000,113.779999,114.500000,112.419266,35513800
2019-03-14,114.540001,115.199997,114.330002,114.589996,112.507637,30763400
2019-03-15,115.339996,117.250000,114.589996,115.910004,113.803658,54681100
2019-03-18,116.169998,117.610001,116.050003,117.570000,115.433472,31207600
2019-03-19,118.089996,118.440002,116.989998,117.650002,115.512032,37588700
2019-03-20,117.389999,118.750000,116.709999,117.519997,115.384392,28113300
2019-03-21,117.139999,120.820000,117.089996,120.220001,118.035339,29854400
2019-03-22,119.500000,119.589996,117.040001,117.050003,114.922935,33624500
2019-03-25,116.559998,118.010002,116.320000,117.660004,115.521858,27067100
2019-03-26,118.620003,118.709999,116.849998,117.910004,115.767303,26097700
2019-03-27,117.879997,118.209999,115.519997,116.769997,114.648010,22733400
2019-03-28,117.440002,117.580002,116.129997,116.930000,114.805107,18334800
2019-03-29,118.070000,118.320000,116.959999,117.940002,115.796768,25399800
2019-04-01,118.949997,119.110001,118.099998,119.019997,116.857132,22789100
2019-04-02,119.059998,119.480003,118.519997,119.190002,117.024040,18142300
2019-04-03,119.860001,120.430000,119.150002,119.970001,117.789879,22860700
2019-04-04,120.099998,120.230003,118.379997,119.360001,117.190964,20112800
2019-04-05,119.389999,120.230003,119.370003,119.889999,117.711327,15826200
2019-04-08,119.809998,120.019997,118.639999,119.930000,117.750595,15116200
2019-04-09,118.629997,119.540001,118.580002,119.279999,117.112396,17612000
2019-04-10,119.760002,120.349998,119.540001,120.190002,118.005875,16477200
2019-04-11,120.540001,120.849998,119.919998,120.330002,118.143326,14209100
2019-04-12,120.639999,120.980003,120.370003,120.949997,118.752060,19745100
2019-04-15,120.940002,121.580002,120.570000,121.050003,118.850243,15792600
2019-04-16,121.639999,121.650002,120.099998,120.769997,118.575325,14071800
2019-04-17,121.239998,121.849998,120.540001,121.769997,119.557159,19300900
2019-04-18,122.190002,123.519997,121.300003,123.370003,121.128082,27991000
2019-04-22,122.620003,124.000000,122.570000,123.760002,121.510994,15648700
2019-04-23,124.099998,125.580002,123.830002,125.440002,123.160469,24025500
2019-04-24,125.790001,125.849998,124.519997,125.010002,122.738281,31257000
2019-04-25,130.059998,131.369995,128.830002,129.149994,126.803055,38033900
2019-04-26,129.699997,130.520004,129.020004,129.889999,127.529594,23654900
2019-04-29,129.899994,130.179993,129.350006,129.770004,127.411781,16324200
2019-04-30,129.809998,130.699997,129.389999,130.600006,128.226700,24166500
2019-05-01,130.529999,130.649994,127.699997,127.879997,125.556122,26821700
2019-05-02,127.980003,128.000000,125.519997,126.209999,123.916473,27350200
2019-05-03,127.360001,129.429993,127.250000,128.899994,126.557594,24911100
2019-05-06,126.389999,128.559998,126.110001,128.149994,125.821205,24239800
2019-05-07,126.459999,127.180000,124.220001,125.519997,123.239006,36017700
2019-05-08,125.440002,126.370003,124.750000,125.510002,123.229202,28419000
2019-05-09,124.290001,125.790001,123.570000,125.500000,123.219376,27235800
2019-05-10,124.910004,127.930000,123.820000,127.129997,124.819756,30915100
2019-05-13,124.110001,125.550003,123.040001,123.349998,121.108444,33944900
2019-05-14,123.870003,125.879997,123.699997,124.730003,122.463371,25266300
2019-05-15,124.260002,126.709999,123.699997,126.019997,124.187927,24722700
2019-05-16,126.750000,129.380005,126.459999,128.929993,127.055618,30112200
2019-05-17,128.309998,130.460007,127.919998,128.070007,126.208138,25770500
2019-05-20,126.519997,127.589996,125.760002,126.220001,124.385033,23706900
2019-05-21,127.430000,127.529999,126.580002,126.900002,125.055145,15293300
2019-05-22,126.620003,128.240005,126.519997,127.669998,125.813942,15396500
2019-05-23,126.199997,126.290001,124.739998,126.180000,124.345612,23603800
2019-05-24,126.910004,127.419998,125.970001,126.239998,124.404724,14123400
2019-05-28,126.980003,128.000000,126.050003,126.160004,124.325905,23128400
2019-05-29,125.379997,125.389999,124.040001,124.940002,123.123634,22763100
2019-05-30,125.260002,125.760002,124.779999,125.730003,123.902145,16829600
2019-05-31,124.230003,124.620003,123.320000,123.680000,121.881950,26646800
2019-06-03,123.849998,124.370003,119.010002,119.839996,118.097771,37983600
2019-06-04,121.279999,123.279999,120.650002,123.160004,121.369514,29382600
2019-06-05,124.949997,125.870003,124.209999,125.830002,124.000694,24926100
2019-06-06,126.440002,127.970001,125.599998,127.820000,125.961761,21459000
2019-06-07,129.190002,132.250000,128.259995,131.399994,129.489700,33885600
2019-06-10,132.399994,134.080002,132.000000,132.600006,130.672287,26477100
2019-06-11,133.880005,134.240005,131.279999,132.100006,130.179550,23913700
2019-06-12,131.399994,131.970001,130.710007,131.490005,129.578415,17084700
2019-06-13,131.979996,133.000000,131.559998,132.320007,130.396332,17200800
2019-06-14,132.259995,133.789993,131.639999,132.449997,130.524460,17821700
2019-06-17,132.630005,133.729996,132.529999,132.850006,130.918655,14517800
2019-06-18,134.190002,135.240005,133.570007,135.160004,133.195053,25934500
2019-06-19,135.000000,135.929993,133.809998,135.690002,133.717361,23744400
2019-06-20,137.449997,137.660004,135.720001,136.949997,134.959015,33042600
2019-06-21,136.580002,137.729996,136.460007,136.970001,134.978760,36727900
2019-06-24,137.000000,138.399994,137.000000,137.779999,135.776962,20628800
2019-06-25,137.250000,137.589996,132.729996,133.429993,131.490189,33327400
2019-06-26,134.350006,135.740005,133.600006,133.929993,131.982925,23657700
2019-06-27,134.139999,134.710007,133.509995,134.149994,132.199722,16557500
2019-06-28,134.570007,134.600006,133.160004,133.960007,132.012497,30043000
2019-07-01,136.630005,136.699997,134.970001,135.679993,133.707489,22654200
2019-07-02,136.119995,136.589996,135.339996,136.580002,134.594391,15237800
2019-07-03,136.800003,137.740005,136.289993,137.460007,135.461609,13629300
2019-07-05,135.940002,137.330002,135.720001,137.059998,135.067429,18141100
2019-07-08,136.399994,137.100006,135.369995,136.960007,134.968887,16779700
2019-07-09,136.000000,136.970001,135.800003,136.460007,134.476166,19953100
2019-07-10,137.130005,138.580002,137.020004,137.850006,135.845963,24204400
2019-07-11,138.199997,139.220001,137.869995,138.399994,136.387939,22327900
2019-07-12,138.850006,139.130005,138.009995,138.899994,136.880676,18936800
2019-07-15,139.440002,139.539993,138.460007,138.899994,136.880676,16651500
2019-07-16,138.960007,139.050003,136.520004,137.080002,135.087128,22726100
2019-07-17,137.699997,137.929993,136.220001,136.270004,134.288925,20211000
2019-07-18,135.550003,136.619995,134.669998,136.419998,134.436737,30808700
2019-07-19,140.220001,140.669998,136.449997,136.619995,134.633820,48992400
2019-07-22,137.410004,139.190002,137.330002,138.429993,136.417511,25074900
2019-07-23,139.759995,139.990005,138.029999,139.289993,137.264999,18034600
2019-07-24,138.899994,140.740005,138.850006,140.720001,138.674225,20738300
2019-07-25,140.429993,140.610001,139.320007,140.190002,138.151932,18356900
2019-07-26,140.369995,141.679993,140.300003,141.339996,139.285202,19037600
2019-07-29,141.500000,141.509995,139.369995,141.029999,138.979721,16605900
2019-07-30,140.139999,141.220001,139.800003,140.350006,138.309601,16846500
2019-07-31,140.330002,140.490005,135.080002,136.270004,134.288925,38598800
2019-08-01,137.000000,140.940002,136.929993,138.059998,136.052872,40557500
2019-08-02,138.089996,138.320007,135.259995,136.899994,134.909729,30791600
2019-08-05,133.300003,133.929993,130.779999,132.210007,130.287949,42749600
2019-08-06,133.800003,135.679993,133.210007,134.690002,132.731888,32696700
2019-08-07,133.789993,135.649994,131.830002,135.279999,133.313278,33414500
2019-08-08,136.600006,138.990005,135.929993,138.889999,136.870834,27496500
2019-08-09,138.610001,139.380005,136.460007,137.710007,135.707993,23466700
2019-08-12,137.070007,137.860001,135.240005,135.789993,133.815887,20476600
2019-08-13,136.050003,138.800003,135.000000,138.600006,136.585052,25154600
2019-08-14,136.360001,136.919998,133.669998,133.979996,132.471863,32527300
2019-08-15,134.389999,134.580002,132.250000,133.679993,132.175247,28074400
2019-08-16,134.880005,136.460007,134.720001,136.130005,134.597687,24449100
2019-08-19,137.850006,138.550003,136.889999,138.410004,136.852020,24355700
2019-08-20,138.210007,138.710007,137.240005,137.259995,135.714951,21170800
2019-08-21,138.550003,139.490005,138.000000,138.789993,137.227707,14970300
2019-08-22,138.660004,139.199997,136.289993,137.779999,136.229080,18697000
2019-08-23,137.190002,138.350006,132.800003,133.389999,131.888504,38508600
2019-08-26,134.990005,135.559998,133.899994,135.449997,133.925323,20312600
2019-08-27,136.389999,136.720001,134.660004,135.740005,134.212051,23102100
2019-08-28,134.880005,135.759995,133.550003,135.559998,134.034073,17393300
2019-08-29,137.250000,138.440002,136.910004,138.119995,136.565262,20168700
2019-08-30,139.149994,139.179993,136.270004,137.860001,136.308212,23940100
2019-09-03,136.610001,137.199997,135.699997,136.039993,134.508682,18869300
2019-09-04,137.300003,137.690002,136.479996,137.630005,136.080795,17995900
2019-09-05,139.110001,140.380005,138.759995,140.050003,138.473541,26101800
2019-09-06,140.029999,140.179993,138.199997,139.100006,137.534241,20824500
2019-09-09,139.589996,139.750000,136.460007,137.520004,135.972031,25773900
2019-09-10,136.800003,136.889999,134.509995,136.080002,134.548248,28903400
2019-09-11,135.910004,136.270004,135.089996,136.119995,134.587753,24726100
2019-09-12,137.850006,138.419998,136.869995,137.520004,135.972031,27010000
2019-09-13,137.779999,138.059998,136.570007,137.320007,135.774261,23363100
2019-09-16,135.830002,136.699997,135.660004,136.330002,134.795425,16731400
2019-09-17,136.960007,137.520004,136.429993,137.389999,135.843506,17814200
2019-09-18,137.360001,138.669998,136.529999,138.520004,136.960770,23982100
2019-09-19,140.300003,142.369995,140.070007,141.070007,139.482071,35772100
2019-09-20,141.009995,141.649994,138.250000,139.440002,137.870407,39167300
2019-09-23,139.229996,139.630005,138.440002,139.139999,137.573776,17139300
2019-09-24,140.360001,140.690002,136.880005,137.380005,135.833603,29773200
2019-09-25,137.500000,139.960007,136.029999,139.360001,137.791306,21382000
2019-09-26,139.440002,140.179993,138.440002,139.539993,137.969284,17456600
2019-09-27,140.149994,140.360001,136.649994,137.729996,136.179642,22477700
2019-09-30,138.050003,139.220001,137.779999,139.029999,137.465027,17280900
2019-10-01,139.660004,140.250000,137.000000,137.070007,135.527100,21466600
2019-10-02,136.250000,136.369995,133.580002,134.649994,133.134323,30521700
2019-10-03,134.949997,136.750000,133.220001,136.279999,134.745972,24132900
2019-10-04,136.750000,138.250000,136.419998,138.119995,136.565262,22897700
2019-10-07,137.139999,138.179993,137.020004,137.119995,135.576523,15303700
2019-10-08,137.080002,137.759995,135.619995,135.669998,134.142853,25550500
2019-10-09,137.460007,138.699997,136.970001,138.240005,136.683914,19749900
2019-10-10,138.490005,139.669998,138.250000,139.100006,137.534241,17654600
2019-10-11,140.119995,141.029999,139.500000,139.679993,138.107697,25446000
2019-10-14,139.690002,140.289993,139.520004,139.550003,137.979172,13304300
2019-10-15,140.059998,141.789993,139.809998,141.570007,139.976440,19695700
2019-10-16,140.789993,140.990005,139.529999,140.410004,138.829483,20751600
2019-10-17,140.949997,141.419998,139.020004,139.690002,138.117584,21460600
2019-10-18,139.759995,140.000000,136.559998,137.410004,135.863251,32273500
2019-10-21,138.449997,138.500000,137.009995,138.429993,136.871765,20078200
2019-10-22,138.970001,140.009995,136.259995,136.369995,134.834961,27431000
2019-10-23,136.880005,137.449997,135.610001,137.240005,135.695190,29844600
2019-10-24,139.389999,140.419998,138.669998,139.940002,138.364792,37029300
2019-10-25,139.339996,141.139999,139.199997,140.729996,139.145874,25959700
2019-10-28,144.399994,145.669998,143.509995,144.190002,142.566940,35280100
2019-10-29,144.080002,144.500000,142.649994,142.830002,141.222244,20589500
2019-10-30,143.520004,145.000000,142.789993,144.610001,142.982224,18496600
2019-10-31,144.899994,144.929993,142.990005,143.369995,141.756165,24605100
2019-11-01,144.259995,144.419998,142.970001,143.720001,142.102234,33128400
2019-11-04,144.830002,145.000000,144.160004,144.550003,142.922897,16912000
2019-11-05,144.970001,145.020004,143.910004,144.460007,142.833923,18250200
2019-11-06,144.369995,144.520004,143.199997,144.059998,142.438400,16575800
2019-11-07,143.839996,144.880005,143.770004,144.259995,142.636139,17786700
2019-11-08,143.979996,145.990005,143.759995,145.960007,144.317017,16732700
2019-11-11,145.339996,146.419998,144.729996,146.110001,144.465332,14362600
2019-11-12,146.279999,147.570007,146.059998,147.070007,145.414520,18641600
2019-11-13,146.740005,147.460007,146.279999,147.309998,145.651825,16919200
2019-11-14,147.020004,148.410004,147.000000,148.059998,146.393372,19729800
2019-11-15,148.929993,149.990005,148.270004,149.970001,148.281891,23485700
2019-11-18,150.070007,150.550003,148.979996,150.339996,148.647720,21534000
2019-11-19,150.880005,151.330002,150.199997,150.389999,148.697144,23935700
2019-11-20,150.309998,150.839996,148.460007,149.619995,148.439194,25696800
2019-11-21,149.399994,149.800003,148.500000,149.479996,148.300293,18576100
2019-11-22,150.070007,150.300003,148.820007,149.589996,148.409439,15901800
2019-11-25,150.000000,151.350006,149.919998,151.229996,150.036499,22420900
2019-11-26,151.360001,152.419998,151.320007,152.029999,150.830185,24620100
2019-11-27,152.330002,152.500000,151.520004,152.320007,151.117905,15184400
2019-11-29,152.100006,152.300003,151.279999,151.380005,150.185318,11977300
2019-12-02,151.809998,151.830002,148.320007,149.550003,148.369766,27418400
2019-12-03,147.490005,149.429993,146.649994,149.309998,148.131653,24066000
2019-12-04,150.139999,150.179993,149.199997,149.850006,148.667389,17574700
2019-12-05,150.050003,150.320007,149.479996,149.929993,148.746750,17869100
2019-12-06,150.990005,151.869995,150.270004,151.750000,150.552383,16403500
2019-12-09,151.070007,152.210007,150.910004,151.360001,150.165482,16687400
2019-12-10,151.289993,151.889999,150.759995,151.130005,149.937302,16476100
2019-12-11,151.539993,151.869995,150.330002,151.699997,150.502777,18856600
2019-12-12,151.649994,153.440002,151.020004,153.240005,152.030640,24612100
2019-12-13,153.000000,154.889999,152.830002,154.529999,153.310455,23845400
2019-12-16,155.110001,155.899994,154.820007,155.529999,154.302551,24144200
2019-12-17,155.449997,155.710007,154.449997,154.690002,153.469193,25425600
2019-12-18,154.300003,155.479996,154.179993,154.369995,153.151733,24129200
2019-12-19,154.000000,155.770004,153.750000,155.710007,154.481155,24958900
2019-12-20,157.350006,158.490005,156.289993,157.410004,156.167740,53477500
2019-12-23,158.119995,158.119995,157.270004,157.410004,156.167740,17718200
2019-12-24,157.479996,157.710007,157.119995,157.380005,156.137955,8989200
2019-12-26,157.559998,158.729996,157.399994,158.669998,157.417786,14520600
2019-12-27,159.449997,159.550003,158.220001,158.960007,157.705505,18412800
2019-12-30,158.990005,159.020004,156.729996,157.589996,156.346298,16348400
2019-12-31,156.770004,157.770004,156.449997,157.699997,156.455429,18369400
2020-01-02,158.779999,160.729996,158.330002,160.619995,159.352386,22622100
2020-01-03,158.320007,159.949997,158.059998,158.619995,157.368179,21116200
2020-01-06,157.080002,159.100006,156.509995,159.029999,157.774948,20813700
2020-01-07,159.320007,159.669998,157.320007,157.580002,156.336395,21634100
2020-01-08,158.929993,160.800003,157.949997,160.089996,158.826569,27746500
2020-01-09,161.839996,162.220001,161.029999,162.089996,160.810776,21385000
2020-01-10,162.820007,163.220001,161.179993,161.339996,160.066711,20725900
2020-01-13,161.759995,163.309998,161.259995,163.279999,161.991394,21626500
2020-01-14,163.389999,163.600006,161.720001,162.130005,160.850479,23477400
2020-01-15,162.619995,163.940002,162.570007,163.179993,161.892197,21417900
2020-01-16,164.350006,166.240005,164.029999,166.169998,164.858597,23865400
2020-01-17,167.419998,167.470001,165.429993,167.100006,165.781265,34371700
2020-01-21,166.679993,168.190002,166.429993,166.500000,165.185989,29517200
2020-01-22,167.399994,167.490005,165.679993,165.699997,164.392303,24138800
2020-01-23,166.190002,166.800003,165.270004,166.720001,165.404251,19680800
2020-01-24,167.509995,167.529999,164.449997,165.039993,163.737518,24918100
2020-01-27,161.149994,163.380005,160.199997,162.279999,160.999283,32078100
2020-01-28,163.779999,165.759995,163.070007,165.460007,164.154221,24899900
2020-01-29,167.839996,168.750000,165.690002,168.039993,166.713821,34754500
2020-01-30,174.050003,174.050003,170.789993,172.779999,171.416428,51597500
2020-01-31,172.210007,172.399994,169.580002,170.229996,168.886551,36142700
2020-02-03,170.429993,174.500000,170.399994,174.380005,173.003815,30149100
2020-02-04,177.139999,180.639999,176.309998,180.119995,178.698502,36433300
2020-02-05,184.029999,184.199997,178.410004,179.899994,178.480240,39186300
2020-02-06,180.970001,183.820007,180.059998,183.630005,182.180817,27751400
2020-02-07,182.850006,185.630005,182.479996,183.889999,182.438751,33529100
2020-02-10,183.580002,188.839996,183.250000,188.699997,187.210785,35844300
2020-02-11,190.649994,190.699997,183.500000,184.440002,182.984406,53159900
2020-02-12,185.580002,185.850006,181.850006,184.710007,183.252274,47062900
2020-02-13,183.080002,186.229996,182.869995,183.710007,182.260178,35295800
2020-02-14,183.250000,185.410004,182.649994,185.350006,183.887222,23149500
2020-02-18,185.610001,187.699997,185.500000,187.229996,185.752396,27792200
2020-02-19,188.059998,188.179993,186.470001,187.279999,186.309494,29997500
2020-02-20,186.949997,187.250000,181.100006,184.419998,183.464310,36862400
2020-02-21,183.169998,183.500000,177.250000,178.589996,177.664520,48572600
2020-02-24,167.770004,174.550003,163.229996,170.889999,170.004425,68311100
2020-02-25,174.199997,174.839996,167.649994,168.070007,167.199051,68073300
2020-02-26,169.710007,173.259995,168.210007,170.169998,169.288147,56206100
2020-02-27,163.320007,167.029999,157.979996,158.179993,157.360291,93174900
2020-02-28,152.410004,163.710007,152.000000,162.009995,161.170441,97073600
2020-03-02,165.309998,172.919998,162.309998,172.789993,171.894577,71030800
2020-03-03,173.800003,175.000000,162.259995,164.509995,163.657486,71677000
2020-03-04,168.490005,170.699997,165.619995,170.550003,169.666183,49814400
2020-03-05,166.050003,170.869995,165.690002,166.270004,165.408371,47817300
2020-03-06,162.610001,163.110001,156.000000,161.570007,160.732742,72821100
2020-03-09,151.000000,157.750000,150.000000,150.619995,149.839462,70419300
2020-03-10,158.160004,161.029999,152.580002,160.919998,160.086090,65354400
2020-03-11,157.130005,157.699997,151.149994,153.630005,152.833878,56371600
2020-03-12,145.300003,153.470001,138.580002,139.059998,138.339371,93226400
2020-03-13,147.500000,161.910004,140.729996,158.830002,158.006912,92727400
2020-03-16,140.000000,149.350006,135.000000,135.419998,134.718231,87905900
2020-03-17,140.000000,147.500000,135.000000,146.570007,145.810471,81059800
2020-03-18,138.000000,146.000000,135.020004,140.399994,139.672424,81593200
2020-03-19,142.770004,150.149994,139.000000,142.710007,141.970474,85922700
2020-03-20,146.000000,147.100006,135.860001,137.350006,136.638245,84866200
2020-03-23,137.009995,140.570007,132.520004,135.979996,135.275345,78975200
2020-03-24,143.750000,149.600006,141.270004,148.339996,147.571289,82516700
2020-03-25,148.910004,154.330002,144.440002,146.919998,146.158630,75638200
2020-03-26,148.399994,156.660004,148.369995,156.110001,155.301025,64568100
2020-03-27,151.750000,154.889999,149.199997,149.699997,148.924225,57042300
2020-03-30,152.440002,160.600006,150.009995,160.229996,159.399673,63420300
2020-03-31,159.399994,164.779999,156.559998,157.710007,156.892731,77927200
2020-04-01,153.000000,157.750000,150.820007,152.110001,151.321747,57969900
2020-04-02,151.860001,155.479996,150.360001,155.259995,154.455414,49584800
2020-04-03,155.100006,157.380005,152.190002,153.830002,153.032837,41243300
2020-04-06,160.320007,166.500000,157.580002,165.270004,164.413544,67111700
2020-04-07,169.589996,170.000000,163.259995,163.490005,162.642776,62769000
2020-04-08,165.669998,166.669998,163.500000,165.130005,164.274277,48318200
2020-04-09,166.360001,167.369995,163.330002,165.139999,164.284225,51431800
2020-04-13,164.350006,165.570007,162.300003,165.509995,164.652313,41905300
2020-04-14,169.000000,173.750000,168.000000,173.699997,172.799866,52874300
2020-04-15,171.199997,173.570007,169.240005,171.880005,170.989304,40940800
2020-04-16,174.300003,177.279999,172.899994,177.039993,176.122543,50479600
2020-04-17,179.500000,180.000000,175.869995,178.600006,177.674484,52765600
2020-04-20,176.630005,178.750000,174.990005,175.059998,174.152817,36669600
2020-04-21,173.500000,173.669998,166.110001,167.820007,166.950348,56203700
2020-04-22,171.389999,174.000000,170.820007,173.520004,172.620804,34651600
2020-04-23,174.110001,175.059998,170.910004,171.419998,170.531677,32790800
2020-04-24,172.059998,174.559998,170.710007,174.550003,173.645462,34305300
2020-04-27,176.589996,176.899994,173.300003,174.050003,173.148056,33194400
2020-04-28,175.589996,175.669998,169.389999,169.809998,168.930023,34392700
2020-04-29,173.220001,177.679993,171.880005,177.429993,176.510529,51286600
2020-04-30,180.000000,180.399994,176.229996,179.210007,178.281311,53661300
2020-05-01,175.800003,178.639999,174.009995,174.570007,173.665375,39370500
2020-05-04,174.490005,179.000000,173.800003,178.839996,177.913223,30372900
2020-05-05,180.619995,183.649994,179.899994,180.759995,179.823273,36839200
2020-05-06,182.080002,184.199997,181.630005,182.539993,181.594055,32139300
2020-05-07,184.169998,184.550003,182.580002,183.600006,182.648575,28316000
2020-05-08,184.979996,185.000000,183.360001,184.679993,183.722946,30912600
2020-05-11,183.149994,187.509995,182.850006,186.740005,185.772293,30892700
2020-05-12,186.800003,187.039993,182.300003,182.509995,181.564194,32038200
2020-05-13,182.550003,184.050003,176.539993,179.750000,178.818512,44711500
2020-05-14,177.539993,180.690002,175.679993,180.529999,179.594467,41873900
2020-05-15,179.059998,187.059998,177.000000,183.160004,182.210846,46610400
2020-05-18,185.750000,186.199997,183.960007,184.910004,183.951767,35306600
2020-05-19,185.029999,186.600006,183.490005,183.630005,182.678406,26799100
2020-05-20,184.809998,185.850006,183.940002,185.660004,185.212280,31261300
2020-05-21,185.399994,186.669998,183.289993,183.429993,182.987656,29119500
2020-05-22,183.190002,184.460007,182.539993,183.509995,183.067459,20826900
2020-05-26,186.339996,186.500000,181.100006,181.570007,181.132156,36073600
2020-05-27,180.199997,181.990005,176.600006,181.809998,181.371567,39517100
2020-05-28,180.740005,184.149994,180.380005,181.399994,180.962555,33810200
2020-05-29,182.729996,184.270004,180.410004,183.250000,182.808090,42146700
2020-06-01,182.539993,183.000000,181.460007,182.830002,182.389114,22622400
2020-06-02,184.250000,185.000000,181.350006,184.910004,184.464096,30794600
2020-06-03,184.820007,185.940002,183.580002,185.360001,184.913010,27311000
2020-06-04,184.300003,185.839996,182.300003,182.919998,182.478882,28761800
2020-06-05,182.619995,187.729996,182.009995,187.199997,186.748566,39893600
2020-06-08,185.940002,188.550003,184.440002,188.360001,187.905777,33211600
2020-06-09,188.000000,190.699997,187.259995,189.800003,189.342300,29783900
2020-06-10,191.130005,198.520004,191.009995,196.839996,196.365326,43872300
2020-06-11,193.130005,195.759995,186.070007,186.270004,185.820816,52854700
2020-06-12,190.539993,191.720001,185.179993,187.740005,187.287277,43345700
2020-06-15,184.580002,190.820007,184.009995,188.940002,188.484375,32770200
2020-06-16,192.889999,195.580002,191.460007,193.570007,193.103210,42556700
2020-06-17,195.029999,196.320007,193.690002,194.240005,193.771591,25655900
2020-06-18,194.000000,196.490005,194.000000,196.320007,195.846588,23061600
2020-06-19,198.589996,199.289993,194.369995,195.149994,194.679398,44441100
2020-06-22,195.789993,200.759995,195.229996,200.570007,200.086334,32818900
2020-06-23,202.089996,203.949997,201.429993,201.910004,201.423096,30917400
2020-06-24,201.600006,203.250000,196.559998,197.839996,197.362915,36740600
2020-06-25,197.800003,200.610001,195.470001,200.339996,199.856873,27803900
2020-06-26,199.729996,199.889999,194.880005,196.330002,195.856552,54675800
2020-06-29,195.779999,198.529999,193.550003,198.440002,197.961472,26701600
2020-06-30,197.880005,204.399994,197.740005,203.509995,203.019226,34310300
2020-07-01,203.139999,206.350006,201.770004,204.699997,204.206360,32061200
2020-07-02,205.679993,208.020004,205.000000,206.259995,205.762604,29315800
2020-07-06,208.830002,211.130005,208.089996,210.699997,210.191895,31897600
2020-07-07,210.449997,214.669998,207.990005,208.250000,207.747803,33600700
2020-07-08,210.070007,213.259995,208.690002,212.830002,212.316772,33600000
2020-07-09,216.330002,216.380005,211.470001,214.320007,213.803177,33121700
2020-07-10,213.619995,214.080002,211.080002,213.669998,213.154739,26177600
2020-07-13,214.479996,215.800003,206.500000,207.070007,206.570663,38135600
2020-07-14,206.130005,208.850006,202.029999,208.350006,207.847580,37591800
2020-07-15,209.559998,211.330002,205.029999,208.039993,207.538315,32179400
2020-07-16,205.399994,205.699997,202.309998,203.919998,203.428253,29940700
2020-07-17,204.470001,205.039993,201.389999,202.880005,202.390762,31635300
2020-07-20,205.000000,212.300003,203.009995,211.600006,211.089737,36884800
2020-07-21,213.660004,213.940002,208.029999,208.750000,208.246597,38105800
2020-07-22,209.199997,212.300003,208.389999,211.750000,211.239365,49605700
2020-07-23,207.190002,210.919998,202.149994,202.539993,202.051575,67457000
2020-07-24,200.419998,202.860001,197.509995,201.300003,200.814575,39827000
2020-07-27,201.470001,203.970001,200.860001,203.850006,203.358429,30160900
2020-07-28,203.610001,204.699997,201.740005,202.020004,201.532837,23251400
2020-07-29,202.500000,204.649994,202.009995,204.059998,203.567917,19632600
2020-07-30,201.000000,204.460007,199.570007,203.899994,203.408295,25079600
2020-07-31,204.399994,205.100006,199.009995,205.009995,204.515610,51248000
2020-08-03,211.520004,217.639999,210.440002,216.539993,216.017807,78983000
2020-08-04,214.169998,214.770004,210.309998,213.289993,212.775650,49280100
2020-08-05,214.899994,215.000000,211.570007,212.940002,212.426498,28858600
2020-08-06,212.339996,216.369995,211.550003,216.350006,215.828278,32656800
2020-08-07,214.850006,215.699997,210.929993,212.479996,211.967606,27789600
2020-08-10,211.669998,211.880005,206.350006,208.250000,207.747803,36716500
2020-08-11,207.160004,207.649994,203.139999,203.380005,202.889557,36446500
2020-08-12,205.289993,210.279999,204.750000,209.190002,208.685547,28041400
2020-08-13,209.440002,211.350006,208.149994,208.699997,208.196716,22588900
2020-08-14,208.759995,209.589996,207.509995,208.899994,208.396240,17958900
2020-08-17,209.600006,211.190002,208.919998,210.279999,209.772919,20184800
2020-08-18,210.529999,212.360001,209.210007,211.490005,210.979996,21336200
2020-08-19,211.490005,212.100006,209.250000,209.699997,209.699997,27627600
2020-08-20,209.539993,215.000000,208.910004,214.580002,214.580002,26981500
2020-08-21,213.860001,216.250000,212.850006,213.020004,213.020004,36249300
2020-08-24,214.789993,215.520004,212.429993,213.690002,213.690002,25460100
2020-08-25,213.100006,216.610001,213.100006,216.470001,216.470001,23043700
2020-08-26,217.880005,222.089996,217.360001,221.149994,221.149994,39600800
2020-08-27,222.889999,231.149994,219.399994,226.580002,226.580002,57602200
2020-08-28,228.179993,230.639999,226.580002,228.910004,228.910004,26292900
2020-08-31,227.000000,228.699997,224.309998,225.529999,225.529999,28774200
2020-09-01,225.509995,227.449997,224.429993,227.270004,227.270004,25791200
2020-09-02,227.970001,232.860001,227.350006,231.649994,231.649994,34080800
2020-09-03,229.270004,229.309998,214.960007,217.300003,217.300003,58400300
2020-09-04,215.100006,218.360001,205.190002,214.250000,214.250000,59664100
2020-09-08,206.500000,210.029999,202.199997,202.660004,202.660004,52924300
2020-09-09,207.600006,214.839996,206.699997,211.289993,211.289993,45679000
2020-09-10,213.399994,214.740005,204.110001,205.369995,205.369995,35461500
2020-09-11,207.199997,208.630005,201.240005,204.029999,204.029999,33620100
2020-09-14,204.240005,209.199997,204.029999,205.410004,205.410004,30375800
2020-09-15,208.419998,209.779999,206.929993,208.779999,208.779999,21823900
2020-09-16,210.619995,210.649994,204.639999,205.050003,205.050003,26328100
2020-09-17,200.050003,204.330002,199.960007,202.910004,202.910004,34011300
2020-09-18,202.800003,203.649994,196.250000,200.389999,200.389999,55225300
2020-09-21,197.190002,202.710007,196.380005,202.539993,202.539993,39839700
2020-09-22,205.059998,208.100006,202.080002,207.419998,207.419998,33517100
2020-09-23,207.899994,208.100006,200.029999,200.589996,200.589996,30803800
2020-09-24,199.850006,205.570007,199.199997,203.190002,203.190002,31202500
2020-09-25,203.550003,209.039993,202.539993,207.820007,207.820007,29437300
2020-09-28,210.880005,212.570007,208.059998,209.440002,209.440002,32004900
2020-09-29,209.350006,210.070007,206.809998,207.259995,207.259995,24221900
2020-09-30,207.729996,211.979996,206.539993,210.330002,210.330002,33829100
2020-10-01,213.490005,213.990005,211.320007,212.460007,212.460007,27115800