Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,656.289978,657.719971,627.510010,636.989990,636.989990,9314500
2016-01-05,646.859985,646.909973,627.650024,633.789978,633.789978,5822600
2016-01-06,622.000000,639.789978,620.309998,632.650024,632.650024,5329200
2016-01-07,621.799988,630.000000,605.210022,607.940002,607.940002,7074900
2016-01-08,619.659973,624.140015,606.000000,607.049988,607.049988,5512900
2016-01-11,612.479980,619.849976,598.570007,617.739990,617.739990,4891600
2016-01-12,625.250000,625.989990,612.239990,617.890015,617.890015,4724100
2016-01-13,620.880005,620.880005,579.159973,581.809998,581.809998,7655200
2016-01-14,580.250000,602.250000,569.880005,593.000000,593.000000,7238000
2016-01-15,572.239990,584.619995,565.299988,570.179993,570.179993,7784500
2016-01-19,577.090027,584.000000,566.450012,574.479980,574.479980,4807200
2016-01-20,564.359985,578.450012,547.179993,571.770020,571.770020,7966400
2016-01-21,573.580017,588.809998,568.219971,575.020020,575.020020,4952200
2016-01-22,588.729980,600.099976,584.109985,596.380005,596.380005,5120100
2016-01-25,597.989990,608.500000,594.559998,596.530029,596.530029,4396100
2016-01-26,603.450012,604.500000,590.380005,601.250000,601.250000,3765700
2016-01-27,601.989990,603.390015,578.780029,583.349976,583.349976,5152900
2016-01-28,608.369995,638.059998,597.549988,635.349976,635.349976,14015200
2016-01-29,571.979980,593.000000,570.000000,587.000000,587.000000,14677600
2016-02-01,578.150024,581.799988,570.309998,574.809998,574.809998,6355100
2016-02-02,570.000000,571.559998,550.090027,552.099976,552.099976,6312000
2016-02-03,553.500000,556.000000,521.900024,531.070007,531.070007,10048700
2016-02-04,525.000000,538.989990,519.219971,536.260010,536.260010,6199100
2016-02-05,529.280029,529.450012,499.190002,502.130005,502.130005,9708900
2016-02-08,486.470001,493.500000,475.209991,488.100006,488.100006,9825500
2016-02-09,478.010010,498.380005,474.000000,482.070007,482.070007,7077900
2016-02-10,491.760010,504.660004,486.000000,490.480011,490.480011,6786200
2016-02-11,491.170013,509.299988,484.000000,503.820007,503.820007,7397400
2016-02-12,510.700012,516.750000,501.489990,507.079987,507.079987,5384800
2016-02-16,519.479980,524.450012,511.660004,521.099976,521.099976,5118500
2016-02-17,528.739990,537.479980,519.390015,534.099976,534.099976,4824000
2016-02-18,541.190002,541.200012,523.729980,525.000000,525.000000,4735000
2016-02-19,520.710022,535.950012,515.349976,534.900024,534.900024,4974700
2016-02-22,542.200012,560.650024,541.080017,559.500000,559.500000,5566600
2016-02-23,555.549988,556.909973,545.330017,552.940002,552.940002,4050800
2016-02-24,545.750000,554.270020,533.150024,554.039978,554.039978,6231700
2016-02-25,555.520020,559.390015,545.289978,555.150024,555.150024,4525500
2016-02-26,560.119995,562.500000,553.169983,555.229980,555.229980,4877000
2016-02-29,554.000000,564.809998,552.510010,552.520020,552.520020,4145400
2016-03-01,556.289978,579.250000,556.000000,579.039978,579.039978,5038500
2016-03-02,581.750000,585.000000,573.700012,580.210022,580.210022,4582200
2016-03-03,577.960022,579.869995,573.109985,577.489990,577.489990,2741300
2016-03-04,581.070007,581.400024,571.070007,575.140015,575.140015,3416500
2016-03-07,573.539978,573.630005,555.549988,562.799988,562.799988,4926900
2016-03-08,557.869995,571.349976,554.739990,560.260010,560.260010,4730000
2016-03-09,559.559998,560.349976,550.130005,559.469971,559.469971,4377300
2016-03-10,566.739990,567.000000,547.900024,558.929993,558.929993,3919900
2016-03-11,566.950012,570.059998,562.729980,569.609985,569.609985,3771300
2016-03-14,567.000000,576.890015,563.049988,573.369995,573.369995,3454200
2016-03-15,571.000000,581.520020,567.000000,577.020020,577.020020,3876800
2016-03-16,576.640015,581.320007,571.140015,574.270020,574.270020,3537700
2016-03-17,569.510010,571.400024,555.010010,559.440002,559.440002,5928100
2016-03-18,560.940002,562.330017,546.090027,552.080017,552.080017,7296900
2016-03-21,548.909973,555.239990,538.580017,553.979980,553.979980,5155700
2016-03-22,545.109985,562.760010,545.049988,560.479980,560.479980,4000600
2016-03-23,561.000000,572.479980,558.099976,569.630005,569.630005,3983700
2016-03-24,567.109985,583.549988,567.080017,582.950012,582.950012,5185500
2016-03-28,584.400024,584.750000,575.559998,579.869995,579.869995,3121500
2016-03-29,580.150024,595.849976,576.500000,593.859985,593.859985,4392600
2016-03-30,596.710022,603.239990,595.000000,598.690002,598.690002,3890500
2016-03-31,599.280029,600.750000,592.210022,593.640015,593.640015,2681800
2016-04-01,590.489990,599.030029,588.299988,598.500000,598.500000,2917400
2016-04-04,599.000000,599.500000,590.549988,593.190002,593.190002,2470800
2016-04-05,590.770020,593.469971,585.250000,586.140015,586.140015,2308900
2016-04-06,587.520020,602.390015,587.500000,602.080017,602.080017,2849900
2016-04-07,598.760010,599.599976,589.080017,591.429993,591.429993,3189000
2016-04-08,594.320007,597.859985,589.000000,594.599976,594.599976,2591900
2016-04-11,596.140015,604.000000,594.909973,595.929993,595.929993,2704300
2016-04-12,598.400024,604.059998,592.309998,603.169983,603.169983,2641100
2016-04-13,607.679993,616.809998,605.289978,614.820007,614.820007,4228300
2016-04-14,615.070007,624.380005,615.070007,620.750000,620.750000,3512100
2016-04-15,621.919983,626.770020,618.109985,625.890015,625.890015,2887700
2016-04-18,625.349976,637.640015,624.960022,635.349976,635.349976,4360900
2016-04-19,637.140015,638.010010,620.799988,627.900024,627.900024,4055900
2016-04-20,630.000000,636.549988,623.000000,632.989990,632.989990,2609400
2016-04-21,631.000000,637.820007,628.500000,631.000000,631.000000,2596300
2016-04-22,624.469971,628.250000,611.559998,620.500000,620.500000,5083900
2016-04-25,616.609985,626.979980,616.250000,626.200012,626.200012,2682900
2016-04-26,626.169983,626.750000,614.880005,616.880005,616.880005,2521400
2016-04-27,611.799988,615.950012,601.280029,606.570007,606.570007,4068800
2016-04-28,615.539978,626.799988,599.200012,602.000000,602.000000,7872600
2016-04-29,666.000000,669.979980,654.000000,659.590027,659.590027,10310700
2016-05-02,663.919983,685.500000,662.030029,683.849976,683.849976,6578500
2016-05-03,677.359985,680.299988,670.429993,671.320007,671.320007,4923400
2016-05-04,662.590027,674.000000,662.140015,670.900024,670.900024,4635500
2016-05-05,673.309998,676.489990,656.000000,659.090027,659.090027,4884100
2016-05-06,656.049988,676.950012,656.010010,673.950012,673.950012,4365300
2016-05-09,673.950012,686.979980,671.409973,679.750000,679.750000,3982200
2016-05-10,694.000000,704.549988,693.500000,703.070007,703.070007,6105600
2016-05-11,705.789978,719.000000,701.650024,713.229980,713.229980,7338200
2016-05-12,717.380005,722.450012,711.510010,717.929993,717.929993,5048200
2016-05-13,714.640015,719.250000,706.510010,709.919983,709.919983,4763400
2016-05-16,710.130005,713.250000,700.280029,710.659973,710.659973,5432900
2016-05-17,709.900024,714.469971,693.909973,695.270020,695.270020,5121400
2016-05-18,689.559998,702.539978,688.760010,697.450012,697.450012,4283200
2016-05-19,691.880005,699.400024,689.559998,698.520020,698.520020,3025600
2016-05-20,701.049988,707.239990,700.000000,702.799988,702.799988,2916200
2016-05-23,704.250000,706.000000,696.419983,696.750000,696.750000,2595100
2016-05-24,698.010010,707.500000,698.000000,704.200012,704.200012,3033800
2016-05-25,708.000000,710.859985,705.520020,708.349976,708.349976,3267700
2016-05-26,708.330017,715.000000,707.289978,714.909973,714.909973,2446700
2016-05-27,715.000000,716.599976,711.099976,712.239990,712.239990,2249200
2016-05-31,712.330017,724.229980,711.320007,722.789978,722.789978,3618300
2016-06-01,720.900024,726.429993,718.219971,719.440002,719.440002,3263100
2016-06-02,720.969971,728.280029,715.500000,728.239990,728.239990,3026600
2016-06-03,726.739990,727.000000,718.429993,725.539978,725.539978,3367300
2016-06-06,726.500000,731.500000,724.419983,726.729980,726.729980,2704800
2016-06-07,729.890015,730.000000,720.549988,723.739990,723.739990,2732500
2016-06-08,726.400024,729.419983,721.599976,726.640015,726.640015,2223400
2016-06-09,723.099976,728.909973,722.299988,727.650024,727.650024,2170300
2016-06-10,722.349976,724.979980,714.210022,717.909973,717.909973,3425700
2016-06-13,714.010010,721.989990,711.159973,715.239990,715.239990,3352200
2016-06-14,712.330017,720.809998,712.270020,719.299988,719.299988,2506900
2016-06-15,722.000000,722.559998,713.349976,714.260010,714.260010,2709400
2016-06-16,712.049988,718.000000,705.299988,717.510010,717.510010,3098000
2016-06-17,718.190002,718.200012,699.179993,706.390015,706.390015,5897800
2016-06-20,713.500000,721.309998,710.809998,714.010010,714.010010,3677200
2016-06-21,715.719971,718.400024,712.719971,715.820007,715.820007,2137500
2016-06-22,716.580017,717.000000,707.570007,710.599976,710.599976,2260500
2016-06-23,715.500000,722.119995,712.500000,722.080017,722.080017,2825000
2016-06-24,693.000000,712.530029,692.200012,698.960022,698.960022,7632500
2016-06-27,692.010010,696.820007,682.119995,691.359985,691.359985,5568000
2016-06-28,700.000000,708.000000,698.169983,707.950012,707.950012,4037000
2016-06-29,715.750000,719.500000,713.539978,715.599976,715.599976,3070100
2016-06-30,717.200012,719.369995,712.539978,715.619995,715.619995,2855100
2016-07-01,717.320007,728.000000,716.539978,725.679993,725.679993,2920400
2016-07-05,722.799988,729.559998,719.609985,728.099976,728.099976,2431400
2016-07-06,725.710022,737.770020,722.580017,737.609985,737.609985,3938200
2016-07-07,739.330017,739.549988,731.630005,736.570007,736.570007,2945800
2016-07-08,740.140015,746.099976,738.000000,745.809998,745.809998,3429200
2016-07-11,750.000000,755.900024,747.000000,753.780029,753.780029,3195300
2016-07-12,756.859985,757.340027,740.330017,748.210022,748.210022,5623700
2016-07-13,746.760010,756.869995,741.250000,742.630005,742.630005,4142300
2016-07-14,748.859985,749.039978,739.020020,741.200012,741.200012,2390500
2016-07-15,746.549988,746.549988,734.049988,735.440002,735.440002,3121400
2016-07-18,735.489990,741.599976,728.719971,736.070007,736.070007,2954900
2016-07-19,732.500000,743.330017,732.309998,739.950012,739.950012,2216800
2016-07-20,744.000000,746.250000,740.700012,745.719971,745.719971,2214000
2016-07-21,747.500000,749.359985,742.789978,744.429993,744.429993,2317100
2016-07-22,747.789978,751.280029,743.530029,744.859985,744.859985,2277700
2016-07-25,746.549988,748.500000,735.349976,739.609985,739.609985,2679300
2016-07-26,742.710022,743.130005,732.750000,735.590027,735.590027,2529700
2016-07-27,737.969971,740.940002,733.859985,736.669983,736.669983,2913100
2016-07-28,745.979980,753.359985,739.700012,752.609985,752.609985,7617600
2016-07-29,765.000000,766.000000,755.000000,758.809998,758.809998,6777100
2016-08-01,759.869995,770.500000,757.059998,767.739990,767.739990,3578200
2016-08-02,763.809998,765.010010,757.020020,760.580017,760.580017,3603300
2016-08-03,757.059998,758.890015,752.250000,754.640015,754.640015,3581500
2016-08-04,753.700012,765.000000,750.349976,760.770020,760.770020,3178200
2016-08-05,764.809998,768.469971,763.090027,765.979980,765.979980,2704400
2016-08-08,766.809998,767.000000,761.020020,766.559998,766.559998,1986300
2016-08-09,767.390015,772.599976,766.900024,768.309998,768.309998,1876100
2016-08-10,769.799988,772.099976,766.190002,768.559998,768.559998,1604300
2016-08-11,769.940002,773.750000,769.119995,771.239990,771.239990,2019700
2016-08-12,768.460022,773.150024,768.419983,772.559998,772.559998,1563300
2016-08-15,771.900024,772.039978,767.710022,768.489990,768.489990,2118500
2016-08-16,768.619995,768.729980,763.820007,764.039978,764.039978,1604600
2016-08-17,764.409973,765.219971,759.200012,764.630005,764.630005,1891100
2016-08-18,764.000000,765.169983,760.599976,764.460022,764.460022,1458800
2016-08-19,761.900024,762.489990,756.890015,757.309998,757.309998,2343200
2016-08-22,757.500000,759.849976,752.099976,759.479980,759.479980,1679300
2016-08-23,763.309998,764.700012,761.000000,762.450012,762.450012,1524100
2016-08-24,763.000000,763.409973,755.359985,757.250000,757.250000,1744100
2016-08-25,756.000000,760.559998,754.739990,759.219971,759.219971,1623000
2016-08-26,760.049988,770.000000,759.799988,769.000000,769.000000,2776800
2016-08-29,768.719971,774.979980,768.599976,771.289978,771.289978,2198600
2016-08-30,771.049988,771.840027,765.559998,767.580017,767.580017,1709200
2016-08-31,766.599976,769.640015,764.000000,769.159973,769.159973,1633800
2016-09-01,770.900024,772.039978,766.750000,770.619995,770.619995,1792300
2016-09-02,774.109985,776.000000,771.700012,772.440002,772.440002,2181800
2016-09-06,774.039978,789.479980,770.219971,788.869995,788.869995,3719800
2016-09-07,789.530029,790.789978,784.330017,784.479980,784.479980,2424600
2016-09-08,783.890015,786.500000,781.440002,784.059998,784.059998,2030500
2016-09-09,779.359985,781.000000,760.109985,760.140015,760.140015,4257300
2016-09-12,757.349976,772.659973,756.000000,771.489990,771.489990,3124700
2016-09-13,768.770020,769.890015,759.049988,761.010010,761.010010,3117200
2016-09-14,762.200012,767.500000,758.849976,761.090027,761.090027,2523000
2016-09-15,762.000000,770.869995,757.580017,769.690002,769.690002,3034000
2016-09-16,773.280029,780.460022,771.659973,778.520020,778.520020,5499200
2016-09-19,779.969971,781.940002,771.000000,775.099976,775.099976,2297200
2016-09-20,776.000000,781.369995,776.000000,780.219971,780.219971,1937200
2016-09-21,783.250000,790.690002,779.010010,789.739990,789.739990,2718600
2016-09-22,794.270020,805.890015,794.270020,804.700012,804.700012,4078900
2016-09-23,803.130005,807.750000,802.119995,805.750000,805.750000,2353500
2016-09-26,801.799988,805.929993,797.150024,799.159973,799.159973,2651400
2016-09-27,801.849976,816.640015,801.109985,816.109985,816.109985,3819600
2016-09-28,818.000000,830.140015,817.030029,828.719971,828.719971,4422100
2016-09-29,828.260010,837.500000,824.630005,829.049988,829.049988,4922200
2016-09-30,832.609985,839.950012,832.400024,837.309998,837.309998,4430600
2016-10-03,836.000000,839.859985,831.250000,836.739990,836.739990,2769400
2016-10-04,840.909973,842.369995,830.260010,834.030029,834.030029,2950300
2016-10-05,838.000000,845.669983,836.119995,844.359985,844.359985,3469100
2016-10-06,843.700012,847.210022,840.599976,841.659973,841.659973,2684000
2016-10-07,845.789978,845.950012,837.450012,839.429993,839.429993,2426200
2016-10-10,843.250000,845.200012,840.270020,841.710022,841.710022,1827100
2016-10-11,841.020020,841.289978,828.349976,831.000000,831.000000,3588200
2016-10-12,834.000000,837.669983,830.099976,834.090027,834.090027,2380400
2016-10-13,829.000000,831.799988,821.210022,829.280029,829.280029,3091400
2016-10-14,835.080017,835.739990,822.960022,822.960022,822.960022,2999800
2016-10-17,821.500000,822.000000,811.679993,812.950012,812.950012,3361500
2016-10-18,822.109985,823.260010,815.020020,817.650024,817.650024,2512500
2016-10-19,820.400024,820.669983,815.169983,817.690002,817.690002,2090700
2016-10-20,813.989990,815.710022,803.099976,810.320007,810.320007,3152000
2016-10-21,809.359985,819.419983,809.000000,818.989990,818.989990,2793000
2016-10-24,824.950012,838.299988,822.210022,838.090027,838.090027,4060900
2016-10-25,839.299988,843.090027,833.219971,835.179993,835.179993,3248400
2016-10-26,832.760010,833.440002,820.000000,822.590027,822.590027,3998100
2016-10-27,831.239990,831.719971,815.429993,818.359985,818.359985,7406400
2016-10-28,782.000000,789.489990,774.609985,776.320007,776.320007,10841100
2016-10-31,781.030029,793.700012,780.109985,789.820007,789.820007,5413300
2016-11-01,799.000000,800.840027,776.710022,785.409973,785.409973,5305400
2016-11-02,783.929993,784.750000,763.549988,765.559998,765.559998,5026500
2016-11-03,765.049988,777.000000,764.000000,767.030029,767.030029,3872500
2016-11-04,762.789978,766.000000,753.229980,755.049988,755.049988,5122100
2016-11-07,771.640015,787.729980,770.940002,784.929993,784.929993,5984400
2016-11-08,784.969971,791.739990,779.099976,787.750000,787.750000,3412600
2016-11-09,764.000000,777.500000,760.090027,771.880005,771.880005,8562900
2016-11-10,778.809998,778.830017,717.700012,742.380005,742.380005,12747000
2016-11-11,735.729980,743.260010,728.900024,739.010010,739.010010,6622800
2016-11-14,745.510010,746.000000,710.099976,719.070007,719.070007,7321300
2016-11-15,730.000000,746.780029,725.989990,743.239990,743.239990,6755800
2016-11-16,739.880005,749.869995,735.609985,746.489990,746.489990,3648800
2016-11-17,749.320007,757.500000,748.000000,756.400024,756.400024,3690100
2016-11-18,761.000000,767.739990,757.640015,760.159973,760.159973,4373400
2016-11-21,766.000000,780.349976,765.109985,780.000000,780.000000,4614600
2016-11-22,788.169983,792.400024,781.000000,785.330017,785.330017,5311300
2016-11-23,781.729980,781.750000,773.119995,780.119995,780.119995,3540300
2016-11-25,786.500000,786.750000,777.900024,780.369995,780.369995,1837100
2016-11-28,776.989990,777.000000,764.239990,766.770020,766.770020,4438800
2016-11-29,768.000000,769.890015,761.320007,762.520020,762.520020,3272300
2016-11-30,762.000000,768.090027,750.250000,750.570007,750.570007,4625900
2016-12-01,752.409973,753.369995,738.030029,743.650024,743.650024,4666000
2016-12-02,743.400024,748.489990,736.700012,740.340027,740.340027,3561300
2016-12-05,745.000000,761.489990,742.000000,759.359985,759.359985,4314700
2016-12-06,763.989990,768.239990,757.250000,764.719971,764.719971,3794700
2016-12-07,764.549988,770.419983,755.820007,770.419983,770.419983,3684900
2016-12-08,771.869995,773.789978,765.190002,767.330017,767.330017,3189600
2016-12-09,770.000000,770.250000,765.340027,768.659973,768.659973,2470900
2016-12-12,766.400024,766.890015,757.200012,760.119995,760.119995,2963900
2016-12-13,764.960022,782.460022,762.000000,774.340027,774.340027,5285300
2016-12-14,778.250000,780.859985,762.809998,768.820007,768.820007,5454800
2016-12-15,766.280029,769.099976,760.309998,761.000000,761.000000,3801900
2016-12-16,765.000000,765.130005,754.000000,757.770020,757.770020,4848200
2016-12-19,758.890015,770.500000,756.159973,766.000000,766.000000,3113200
2016-12-20,768.650024,774.390015,767.710022,771.219971,771.219971,2703600
2016-12-21,770.000000,771.219971,765.700012,770.599976,770.599976,2044600
2016-12-22,768.119995,771.210022,763.020020,766.340027,766.340027,2543600
2016-12-23,764.549988,766.500000,757.989990,760.590027,760.590027,1981600
2016-12-27,763.400024,774.650024,761.200012,771.400024,771.400024,2638700
2016-12-28,776.250000,780.000000,770.500000,772.130005,772.130005,3301000
2016-12-29,772.400024,773.400024,760.849976,765.150024,765.150024,3158300
2016-12-30,766.469971,767.400024,748.280029,749.869995,749.869995,4139400
2017-01-03,757.919983,758.760010,747.700012,753.669983,753.669983,3521100
2017-01-04,758.390015,759.679993,754.200012,757.179993,757.179993,2510500
2017-01-05,761.549988,782.400024,760.260010,780.450012,780.450012,5830100
2017-01-06,782.359985,799.440002,778.479980,795.989990,795.989990,5986200
2017-01-09,798.000000,801.770020,791.770020,796.919983,796.919983,3446100
2017-01-10,796.599976,798.000000,789.539978,795.900024,795.900024,2558400
2017-01-11,793.659973,799.500000,789.510010,799.020020,799.020020,2992800
2017-01-12,800.309998,814.130005,799.500000,813.640015,813.640015,4873900
2017-01-13,814.320007,821.650024,811.400024,817.140015,817.140015,3791900
2017-01-17,815.700012,816.000000,803.440002,809.719971,809.719971,3670500
2017-01-18,809.500000,811.729980,804.270020,807.479980,807.479980,2354200
2017-01-19,810.000000,813.510010,807.320007,809.039978,809.039978,2540800
2017-01-20,815.280029,816.020020,806.260010,808.330017,808.330017,3376200
2017-01-23,806.799988,818.500000,805.080017,817.880005,817.880005,2797500
2017-01-24,822.000000,823.989990,814.500000,822.440002,822.440002,2971700
2017-01-25,825.789978,837.419983,825.289978,836.520020,836.520020,3922600
2017-01-26,835.530029,843.840027,833.000000,839.150024,839.150024,3586300
2017-01-27,839.000000,839.700012,829.440002,835.770020,835.770020,2998700
2017-01-30,833.000000,833.500000,816.380005,830.380005,830.380005,3747300
2017-01-31,823.750000,826.989990,819.559998,823.479980,823.479980,3137200
2017-02-01,829.210022,833.780029,824.940002,832.349976,832.349976,3850200
2017-02-02,836.590027,842.489990,828.260010,839.950012,839.950012,7350500
2017-02-03,806.719971,818.299988,804.000000,810.200012,810.200012,10868800
2017-02-06,809.799988,810.719971,803.000000,807.640015,807.640015,3897300
2017-02-07,809.309998,816.159973,807.500000,812.500000,812.500000,3466100
2017-02-08,812.690002,821.479980,812.500000,819.710022,819.710022,2858000
2017-02-09,821.599976,825.000000,819.710022,821.359985,821.359985,2484900
2017-02-10,823.820007,828.000000,822.849976,827.460022,827.460022,2429600
2017-02-13,831.619995,843.000000,828.549988,836.530029,836.530029,4172600
2017-02-14,837.000000,838.309998,831.450012,836.390015,836.390015,2792400
2017-02-15,834.000000,842.809998,832.820007,842.700012,842.700012,2968900
2017-02-16,841.840027,845.000000,839.380005,844.140015,844.140015,2714700
2017-02-17,842.000000,847.270020,840.729980,845.070007,845.070007,3112300
2017-02-21,848.840027,857.979980,847.250000,856.440002,856.440002,3507700
2017-02-22,856.950012,858.429993,852.179993,855.609985,855.609985,2617000
2017-02-23,857.570007,860.859985,848.000000,852.190002,852.190002,3462000
2017-02-24,844.690002,845.809998,837.750000,845.239990,845.239990,3688000
2017-02-27,842.380005,852.500000,839.669983,848.640015,848.640015,2713600
2017-02-28,851.450012,854.090027,842.049988,845.039978,845.039978,2793700
2017-03-01,853.049988,854.830017,849.010010,853.080017,853.080017,2760100
2017-03-02,853.080017,854.820007,847.280029,848.909973,848.909973,2132100
2017-03-03,847.200012,851.989990,846.270020,849.880005,849.880005,1941100
2017-03-06,845.229980,848.489990,841.119995,846.609985,846.609985,2610400
2017-03-07,845.479980,848.460022,843.750000,846.020020,846.020020,2247600
2017-03-08,848.000000,853.070007,846.789978,850.500000,850.500000,2286500
2017-03-09,851.000000,856.400024,850.309998,853.000000,853.000000,2048200
2017-03-10,857.000000,857.349976,851.719971,852.460022,852.460022,2436400
2017-03-13,851.770020,855.690002,851.710022,854.590027,854.590027,1909700
2017-03-14,853.549988,853.750000,847.549988,852.530029,852.530029,2130600
2017-03-15,854.330017,854.450012,847.109985,852.969971,852.969971,2562200
2017-03-16,855.299988,855.500000,850.510010,853.419983,853.419983,1842300
2017-03-17,853.489990,853.830017,850.640015,852.309998,852.309998,3384400
2017-03-20,851.510010,857.799988,851.010010,856.969971,856.969971,2282700
2017-03-21,858.840027,862.799988,841.309998,843.200012,843.200012,4382900
2017-03-22,840.429993,849.369995,839.049988,848.059998,848.059998,2658700
2017-03-23,848.200012,850.890015,844.799988,847.380005,847.380005,1953000
2017-03-24,851.679993,851.799988,843.530029,845.609985,845.609985,2138300
2017-03-27,838.070007,850.299988,833.500000,846.820007,846.820007,2755800
2017-03-28,851.750000,858.460022,850.099976,856.000000,856.000000,3041600
2017-03-29,859.049988,876.440002,859.020020,874.320007,874.320007,4485800
2017-03-30,874.950012,877.059998,871.659973,876.340027,876.340027,2762700
2017-03-31,877.000000,890.349976,876.650024,886.539978,886.539978,3957600
2017-04-03,888.000000,893.489990,885.419983,891.510010,891.510010,3422300
2017-04-04,891.500000,908.539978,890.280029,906.830017,906.830017,4984700
2017-04-05,910.820007,923.719971,905.619995,909.280029,909.280029,7508400
2017-04-06,913.799988,917.190002,894.489990,898.280029,898.280029,6344100
2017-04-07,899.650024,900.090027,889.309998,894.880005,894.880005,3710900
2017-04-10,899.630005,908.510010,899.000000,907.039978,907.039978,3184300
2017-04-11,907.039978,911.239990,897.500000,902.359985,902.359985,3012700
2017-04-12,903.090027,904.090027,895.250000,896.229980,896.229980,2456100
2017-04-13,891.450012,894.969971,884.489990,884.669983,884.669983,3174600
2017-04-17,887.500000,902.380005,887.500000,901.989990,901.989990,2854700
2017-04-18,900.989990,909.609985,900.780029,903.780029,903.780029,2999200
2017-04-19,907.840027,910.500000,897.369995,899.200012,899.200012,2870200
2017-04-20,899.700012,905.320007,896.289978,902.059998,902.059998,2814400
2017-04-21,902.669983,903.650024,896.770020,898.530029,898.530029,2420500
2017-04-24,908.679993,909.989990,903.820007,907.409973,907.409973,3122900
2017-04-25,907.039978,909.479980,903.000000,907.619995,907.619995,3380600
2017-04-26,910.299988,915.750000,907.559998,909.289978,909.289978,2608900
2017-04-27,914.390015,921.859985,912.109985,918.380005,918.380005,5305500
2017-04-28,948.830017,949.590027,924.330017,924.989990,924.989990,7364700
2017-05-01,927.799988,954.400024,927.799988,948.229980,948.229980,5466500
2017-05-02,946.650024,950.099976,941.409973,946.940002,946.940002,3848800
2017-05-03,946.000000,946.000000,935.900024,941.030029,941.030029,3582700
2017-05-04,944.750000,945.000000,934.219971,937.530029,937.530029,2418400
2017-05-05,940.520020,940.789978,930.299988,934.150024,934.150024,2866400
2017-05-08,940.950012,949.049988,939.210022,949.039978,949.039978,3415700
2017-05-09,952.799988,957.890015,950.200012,952.820007,952.820007,3262100
2017-05-10,953.500000,953.750000,945.000000,948.950012,948.950012,2096500
2017-05-11,945.109985,950.289978,940.780029,947.619995,947.619995,2194100
2017-05-12,954.500000,962.789978,951.530029,961.349976,961.349976,3625900
2017-05-15,958.729980,963.150024,956.059998,957.969971,957.969971,4270600
2017-05-16,961.000000,970.059998,960.909973,966.070007,966.070007,3126100
2017-05-17,954.700012,960.400024,944.119995,944.760010,944.760010,5145600
2017-05-18,944.799988,962.750000,944.760010,958.489990,958.489990,3939300
2017-05-19,962.840027,968.919983,959.719971,959.840027,959.840027,3972100
2017-05-22,964.000000,971.380005,962.900024,970.669983,970.669983,2642200
2017-05-23,975.020020,975.200012,966.849976,971.539978,971.539978,2415600
2017-05-24,976.000000,981.000000,970.229980,980.349976,980.349976,2446000
2017-05-25,984.849976,999.000000,982.109985,993.380005,993.380005,4822000
2017-05-26,995.000000,998.650024,989.250000,995.780029,995.780029,3469200
2017-05-30,996.510010,1001.200012,995.520020,996.700012,996.700012,3263100
2017-05-31,1000.000000,1000.119995,982.159973,994.619995,994.619995,3913100
2017-06-01,998.590027,998.989990,991.369995,995.950012,995.950012,2454800
2017-06-02,998.989990,1008.479980,995.669983,1006.729980,1006.729980,3752300
2017-06-05,1007.229980,1013.210022,1003.510010,1011.340027,1011.340027,2719900
2017-06-06,1012.000000,1016.500000,1001.250000,1003.000000,1003.000000,3346400
2017-06-07,1005.950012,1010.250000,1002.000000,1010.070007,1010.070007,2823000
2017-06-08,1012.059998,1013.609985,1006.109985,1010.270020,1010.270020,2767900
2017-06-09,1012.500000,1012.989990,927.000000,978.309998,978.309998,7647700
2017-06-12,967.000000,975.950012,945.000000,964.909973,964.909973,9447200
2017-06-13,977.989990,984.500000,966.099976,980.789978,980.789978,4580000
2017-06-14,988.590027,990.340027,966.710022,976.469971,976.469971,3974900
2017-06-15,958.700012,965.729980,950.859985,964.169983,964.169983,5373900
2017-06-16,996.000000,999.750000,982.000000,987.710022,987.710022,11472700
2017-06-19,1017.000000,1017.000000,989.900024,995.169983,995.169983,5043400
2017-06-20,998.000000,1004.880005,992.020020,992.590027,992.590027,4076800
2017-06-21,998.700012,1002.719971,992.650024,1002.229980,1002.229980,2922500
2017-06-22,1002.229980,1006.960022,997.200012,1001.299988,1001.299988,2253400
2017-06-23,1002.539978,1004.619995,998.020020,1003.739990,1003.739990,2879100
2017-06-26,1008.500000,1009.799988,992.000000,993.979980,993.979980,3386200
2017-06-27,990.690002,998.799988,976.000000,976.780029,976.780029,3782400
2017-06-28,978.549988,990.679993,969.210022,990.330017,990.330017,3737600
2017-06-29,979.000000,987.559998,965.250000,975.929993,975.929993,4303000
2017-06-30,980.119995,983.469971,967.609985,968.000000,968.000000,3390300
2017-07-03,972.789978,974.489990,951.000000,953.659973,953.659973,2909100
2017-07-05,961.530029,975.000000,955.250000,971.400024,971.400024,3653000
2017-07-06,964.659973,974.400024,959.020020,965.140015,965.140015,3259600
2017-07-07,969.549988,980.109985,969.140015,978.760010,978.760010,2643400
2017-07-10,985.000000,999.440002,983.500000,996.469971,996.469971,3546300
2017-07-11,993.000000,995.989990,983.719971,994.130005,994.130005,2982700
2017-07-12,1000.650024,1008.549988,998.099976,1006.510010,1006.510010,3608600
2017-07-13,1004.619995,1006.880005,995.900024,1000.630005,1000.630005,2880800
2017-07-14,1002.400024,1004.450012,996.890015,1001.809998,1001.809998,2102500
2017-07-17,1004.690002,1014.750000,1003.809998,1010.039978,1010.039978,3712600
2017-07-18,1006.000000,1026.030029,1004.000000,1024.449951,1024.449951,4007600
2017-07-19,1025.000000,1031.589966,1022.500000,1026.869995,1026.869995,2964000
2017-07-20,1031.589966,1034.969971,1022.520020,1028.699951,1028.699951,3097500
2017-07-21,1021.280029,1026.099976,1011.000000,1025.670044,1025.670044,2734600
2017-07-24,1028.339966,1043.010010,1027.430054,1038.949951,1038.949951,3288000
2017-07-25,1038.050049,1043.329956,1032.479980,1039.869995,1039.869995,2447600
2017-07-26,1043.199951,1053.199951,1043.199951,1052.800049,1052.800049,2921300
2017-07-27,1069.550049,1083.310059,1040.180054,1046.000000,1046.000000,10991700
2017-07-28,1012.140015,1032.849976,1001.000000,1020.039978,1020.039978,7709400
2017-07-31,1019.049988,1019.049988,987.020020,987.780029,987.780029,7352100
2017-08-01,996.109985,1006.400024,991.580017,996.190002,996.190002,4572600
2017-08-02,1001.770020,1003.210022,981.729980,995.890015,995.890015,4070000
2017-08-03,999.469971,999.500000,984.590027,986.919983,986.919983,3255800
2017-08-04,989.679993,991.669983,982.000000,987.580017,987.580017,2730300
2017-08-07,990.650024,995.000000,987.140015,992.270020,992.270020,2676600
2017-08-08,994.349976,996.280029,985.789978,989.840027,989.840027,2902800
2017-08-09,982.599976,988.000000,975.270020,982.010010,982.010010,3569700
2017-08-10,976.299988,979.859985,954.679993,956.919983,956.919983,5684100
2017-08-11,960.000000,970.390015,951.380005,967.989990,967.989990,3468000
2017-08-14,978.409973,985.500000,976.190002,983.299988,983.299988,3172900
2017-08-15,988.900024,991.739990,982.000000,982.739990,982.739990,2549300
2017-08-16,981.650024,986.460022,973.219971,978.179993,978.179993,3132100
2017-08-17,977.840027,977.840027,960.320007,960.570007,960.570007,3512400
2017-08-18,961.400024,965.429993,954.650024,958.469971,958.469971,3284800
2017-08-21,957.570007,961.200012,945.460022,953.289978,953.289978,3164500
2017-08-22,955.520020,967.929993,955.500000,966.900024,966.900024,2750000
2017-08-23,959.380005,962.000000,954.200012,958.000000,958.000000,2668300
2017-08-24,957.419983,959.000000,941.140015,952.450012,952.450012,5195700
2017-08-25,956.000000,957.619995,944.099976,945.260010,945.260010,3324800
2017-08-28,946.539978,953.000000,942.250000,946.020020,946.020020,2596700
2017-08-29,940.000000,956.000000,936.330017,954.059998,954.059998,2874300
2017-08-30,958.440002,969.409973,956.909973,967.590027,967.590027,2904600
2017-08-31,974.700012,981.000000,972.760010,980.599976,980.599976,3331500
2017-09-01,984.200012,984.500000,976.880005,978.250000,978.250000,2535900
2017-09-05,975.400024,976.770020,960.369995,965.270020,965.270020,2883200
2017-09-06,968.320007,971.840027,960.599976,967.799988,967.799988,2129900
2017-09-07,974.000000,980.590027,972.549988,979.469971,979.469971,2566800
2017-09-08,979.099976,979.880005,963.469971,965.900024,965.900024,2605300
2017-09-11,974.460022,981.940002,974.219971,977.960022,977.960022,2186700
2017-09-12,983.270020,984.669983,975.520020,982.580017,982.580017,2481100
2017-09-13,983.969971,1000.000000,979.419983,999.599976,999.599976,3374700
2017-09-14,996.799988,998.559998,987.739990,992.210022,992.210022,3913300
2017-09-15,993.010010,996.250000,984.030029,986.789978,986.789978,3760200
2017-09-18,990.400024,992.789978,968.169983,974.190002,974.190002,3411300
2017-09-19,977.250000,978.239990,967.460022,969.859985,969.859985,2671100
2017-09-20,971.789978,974.809998,962.159973,973.210022,973.210022,2888800
2017-09-21,971.309998,971.700012,962.020020,964.650024,964.650024,2337600
2017-09-22,961.010010,965.609985,954.419983,955.099976,955.099976,2641800
2017-09-25,949.309998,949.419983,932.890015,939.789978,939.789978,5124000
2017-09-26,945.489990,948.630005,931.750000,938.599976,938.599976,3564800
2017-09-27,948.000000,955.299988,943.299988,950.869995,950.869995,3148900
2017-09-28,951.859985,959.700012,950.099976,956.400024,956.400024,2522600
2017-09-29,960.109985,964.830017,958.380005,961.349976,961.349976,2543800
2017-10-02,964.000000,967.309998,952.119995,959.190002,959.190002,2442900
2017-10-03,958.000000,963.690002,950.369995,957.099976,957.099976,2666600
2017-10-04,954.210022,967.789978,954.049988,965.450012,965.450012,2527400
2017-10-05,970.000000,981.510010,969.640015,980.849976,980.849976,3229200
2017-10-06,975.640015,995.750000,975.640015,989.580017,989.580017,3782100
2017-10-09,993.239990,998.500000,987.500000,990.989990,990.989990,2938600
2017-10-10,996.669983,997.950012,980.099976,987.200012,987.200012,3084900
2017-10-11,991.270020,995.500000,986.700012,995.000000,995.000000,2337100
2017-10-12,996.809998,1008.440002,992.400024,1000.929993,1000.929993,4067300
2017-10-13,1007.000000,1007.770020,1001.030029,1002.940002,1002.940002,2431500
2017-10-16,1008.440002,1009.570007,1001.039978,1006.340027,1006.340027,2008900
2017-10-17,1005.590027,1011.469971,1004.380005,1009.130005,1009.130005,2319700
2017-10-18,1009.270020,1022.309998,996.549988,997.000000,997.000000,2499700
2017-10-19,990.000000,991.049988,980.239990,986.609985,986.609985,3108200
2017-10-20,993.530029,994.619995,982.000000,982.909973,982.909973,2365100
2017-10-23,986.729980,986.780029,962.500000,966.299988,966.299988,3494100
2017-10-24,969.000000,979.849976,965.000000,975.900024,975.900024,2723900
2017-10-25,978.000000,984.440002,966.239990,972.909973,972.909973,3033100
2017-10-26,980.330017,982.900024,968.549988,972.429993,972.429993,5618700
2017-10-27,1058.140015,1105.579956,1050.550049,1100.949951,1100.949951,16565000
2017-10-30,1095.010010,1122.790039,1093.560059,1110.849976,1110.849976,6613100
2017-10-31,1109.000000,1110.540039,1101.119995,1105.280029,1105.280029,3477000
2017-11-01,1105.400024,1108.969971,1096.739990,1103.680054,1103.680054,3755500
2017-11-02,1097.810059,1101.939941,1086.869995,1094.219971,1094.219971,3684900
2017-11-03,1091.150024,1112.680054,1088.520020,1111.599976,1111.599976,3751500
2017-11-06,1109.150024,1125.410034,1108.770020,1120.660034,1120.660034,3381100
2017-11-07,1124.739990,1130.599976,1117.500000,1123.170044,1123.170044,2689000
2017-11-08,1122.819946,1135.540039,1119.109985,1132.880005,1132.880005,2581500
2017-11-09,1125.959961,1129.619995,1115.770020,1129.130005,1129.130005,3732700
2017-11-10,1126.099976,1131.750000,1124.060059,1125.349976,1125.349976,2179900
2017-11-13,1123.000000,1139.900024,1122.339966,1129.170044,1129.170044,2918400
2017-11-14,1130.109985,1138.000000,1123.890015,1136.839966,1136.839966,3138400
2017-11-15,1127.010010,1131.750000,1121.630005,1126.689941,1126.689941,3928700
2017-11-16,1130.160034,1138.160034,1130.050049,1137.290039,1137.290039,2213300
2017-11-17,1138.280029,1138.800049,1125.810059,1129.880005,1129.880005,2413400
2017-11-20,1129.770020,1133.420044,1122.550049,1126.310059,1126.310059,2163900
2017-11-21,1132.859985,1140.000000,1128.199951,1139.489990,1139.489990,2479400
2017-11-22,1141.000000,1160.270020,1141.000000,1156.160034,1156.160034,3555300
2017-11-24,1160.699951,1186.839966,1160.699951,1186.000000,1186.000000,3528000
2017-11-27,1202.660034,1213.410034,1191.150024,1195.829956,1195.829956,6744000
2017-11-28,1204.880005,1205.339966,1188.520020,1193.599976,1193.599976,4559400
2017-11-29,1194.800049,1194.800049,1145.189941,1161.270020,1161.270020,9257500
2017-11-30,1167.099976,1178.569946,1160.000000,1176.750000,1176.750000,4509200
2017-12-01,1172.050049,1179.650024,1152.000000,1162.349976,1162.349976,4107100
2017-12-04,1173.849976,1175.199951,1128.000000,1133.949951,1133.949951,5931900
2017-12-05,1128.260010,1159.270020,1124.739990,1141.569946,1141.569946,4079800
2017-12-06,1137.989990,1155.890015,1136.079956,1152.349976,1152.349976,2853300
2017-12-07,1156.589966,1163.189941,1151.000000,1159.790039,1159.790039,2511600
2017-12-08,1170.400024,1172.790039,1157.099976,1162.000000,1162.000000,3050100
2017-12-11,1164.599976,1169.900024,1157.000000,1168.920044,1168.920044,2363500
2017-12-12,1166.510010,1173.599976,1161.609985,1165.079956,1165.079956,2235900
2017-12-13,1170.000000,1170.869995,1160.270020,1164.130005,1164.130005,2616800
2017-12-14,1163.709961,1177.930054,1162.449951,1174.260010,1174.260010,3214300
2017-12-15,1179.030029,1182.750000,1169.329956,1179.140015,1179.140015,4778600
2017-12-18,1187.369995,1194.780029,1180.910034,1190.579956,1190.579956,2947600
2017-12-19,1189.150024,1192.969971,1179.140015,1187.380005,1187.380005,2587800
2017-12-20,1190.500000,1191.000000,1176.000000,1177.619995,1177.619995,2371200
2017-12-21,1175.900024,1179.170044,1167.640015,1174.760010,1174.760010,2123100
2017-12-22,1172.079956,1174.619995,1167.829956,1168.359985,1168.359985,1585100
2017-12-26,1168.359985,1178.319946,1160.550049,1176.760010,1176.760010,2005200
2017-12-27,1179.910034,1187.290039,1175.609985,1182.260010,1182.260010,1867200
2017-12-28,1189.000000,1190.099976,1184.380005,1186.099976,1186.099976,1841700
2017-12-29,1182.349976,1184.000000,1167.500000,1169.469971,1169.469971,2688400
2018-01-02,1172.000000,1190.000000,1170.510010,1189.010010,1189.010010,2694500
2018-01-03,1188.300049,1205.489990,1188.300049,1204.199951,1204.199951,3108800
2018-01-04,1205.000000,1215.869995,1204.660034,1209.589966,1209.589966,3022100
2018-01-05,1217.510010,1229.140015,1210.000000,1229.140015,1229.140015,3544700
2018-01-08,1236.000000,1253.079956,1232.030029,1246.869995,1246.869995,4279500
2018-01-09,1256.900024,1259.329956,1241.760010,1252.699951,1252.699951,3661300
2018-01-10,1245.150024,1254.329956,1237.229980,1254.329956,1254.329956,2686000
2018-01-11,1259.739990,1276.770020,1256.459961,1276.680054,1276.680054,3125000
2018-01-12,1273.390015,1305.760010,1273.390015,1305.199951,1305.199951,5443700
2018-01-16,1323.000000,1339.939941,1292.300049,1304.859985,1304.859985,7220700
2018-01-17,1312.239990,1314.000000,1280.880005,1295.000000,1295.000000,5253800
2018-01-18,1293.949951,1304.599976,1284.020020,1293.319946,1293.319946,4026900
2018-01-19,1312.000000,1313.000000,1292.989990,1294.579956,1294.579956,4578500
2018-01-22,1297.170044,1327.449951,1296.660034,1327.310059,1327.310059,4140100
2018-01-23,1338.089966,1364.900024,1337.339966,1362.540039,1362.540039,5169300
2018-01-24,1374.819946,1388.160034,1338.000000,1357.510010,1357.510010,6807500
2018-01-25,1368.000000,1378.339966,1357.619995,1377.949951,1377.949951,4753000
2018-01-26,1392.010010,1402.530029,1380.910034,1402.050049,1402.050049,4857300
2018-01-29,1409.180054,1431.390015,1400.439941,1417.680054,1417.680054,5701900
2018-01-30,1403.170044,1439.250000,1392.000000,1437.819946,1437.819946,5871900
2018-01-31,1451.300049,1472.579956,1450.040039,1450.890015,1450.890015,6424700
2018-02-01,1445.000000,1459.880005,1385.140015,1390.000000,1390.000000,9113800
2018-02-02,1477.390015,1498.000000,1414.000000,1429.949951,1429.949951,11125700
2018-02-05,1402.619995,1458.979980,1320.719971,1390.000000,1390.000000,11495000
2018-02-06,1361.459961,1443.989990,1351.790039,1442.839966,1442.839966,11066800
2018-02-07,1449.000000,1460.989990,1415.150024,1416.780029,1416.780029,7162700
2018-02-08,1429.680054,1433.750000,1349.939941,1350.500000,1350.500000,8578600
2018-02-09,1373.489990,1383.500000,1265.930054,1339.599976,1339.599976,14141500
2018-02-12,1364.670044,1393.810059,1344.010010,1386.229980,1386.229980,6738900
2018-02-13,1385.930054,1419.719971,1383.530029,1414.510010,1414.510010,5917900
2018-02-14,1406.250000,1452.060059,1403.359985,1451.050049,1451.050049,5959200
2018-02-15,1466.890015,1468.939941,1436.839966,1461.760010,1461.760010,5652700
2018-02-16,1457.369995,1465.800049,1446.560059,1448.689941,1448.689941,4472600
2018-02-20,1446.489990,1488.770020,1446.489990,1468.349976,1468.349976,6499200
2018-02-21,1485.000000,1503.489990,1478.920044,1482.920044,1482.920044,6304400
2018-02-22,1495.359985,1502.540039,1475.760010,1485.339966,1485.339966,4858100
2018-02-23,1495.339966,1500.000000,1486.500000,1500.000000,1500.000000,4418100
2018-02-26,1509.199951,1522.839966,1507.000000,1521.949951,1521.949951,4955000
2018-02-27,1524.500000,1526.780029,1507.209961,1511.979980,1511.979980,4808800
2018-02-28,1519.510010,1528.699951,1512.000000,1512.449951,1512.449951,4515000
2018-03-01,1513.599976,1518.489990,1465.000000,1493.449951,1493.449951,6835200
2018-03-02,1469.099976,1501.050049,1455.010010,1500.250000,1500.250000,6587600
2018-03-05,1494.239990,1525.380005,1481.000000,1523.609985,1523.609985,5233900
2018-03-06,1533.199951,1542.130005,1528.000000,1537.640015,1537.640015,4561700
2018-03-07,1526.520020,1545.900024,1522.510010,1545.000000,1545.000000,4174100
2018-03-08,1550.000000,1554.880005,1545.250000,1551.859985,1551.859985,3862600
2018-03-09,1563.500000,1578.939941,1559.079956,1578.890015,1578.890015,4534300
2018-03-12,1592.599976,1605.329956,1586.699951,1598.390015,1598.390015,5174200
2018-03-13,1615.959961,1617.540039,1578.010010,1588.180054,1588.180054,6531900
2018-03-14,1597.000000,1606.439941,1590.890015,1591.000000,1591.000000,4259400
2018-03-15,1595.000000,1596.910034,1578.109985,1582.319946,1582.319946,4069700
2018-03-16,1583.449951,1589.439941,1567.500000,1571.680054,1571.680054,5425000
2018-03-19,1554.530029,1561.660034,1525.349976,1544.930054,1544.930054,6580800
2018-03-20,1550.339966,1587.000000,1545.410034,1586.510010,1586.510010,4581600
2018-03-21,1586.449951,1590.000000,1563.170044,1581.859985,1581.859985,4750800
2018-03-22,1565.469971,1573.849976,1542.400024,1544.920044,1544.920044,6320600
2018-03-23,1539.010010,1549.020020,1495.359985,1495.560059,1495.560059,8006000
2018-03-26,1530.000000,1556.989990,1499.250000,1555.859985,1555.859985,5624700
2018-03-27,1572.400024,1575.969971,1482.319946,1497.050049,1497.050049,6999600
2018-03-28,1447.000000,1455.900024,1386.170044,1431.420044,1431.420044,13705300
2018-03-29,1406.000000,1455.469971,1365.199951,1447.339966,1447.339966,12581100
2018-04-02,1417.619995,1421.359985,1355.000000,1371.989990,1371.989990,10463600
2018-04-03,1391.380005,1414.000000,1355.329956,1392.050049,1392.050049,10231200
2018-04-04,1358.239990,1415.390015,1352.880005,1410.569946,1410.569946,6982300
2018-04-05,1441.989990,1459.560059,1427.069946,1451.750000,1451.750000,6413500
2018-04-06,1429.969971,1452.500000,1400.260010,1405.229980,1405.229980,5882300
2018-04-09,1425.030029,1438.479980,1402.569946,1406.079956,1406.079956,4208200
2018-04-10,1431.989990,1438.380005,1415.699951,1436.219971,1436.219971,4254100
2018-04-11,1439.439941,1448.780029,1424.890015,1427.050049,1427.050049,3582500
2018-04-12,1439.500000,1452.119995,1435.060059,1448.500000,1448.500000,3135000
2018-04-13,1449.140015,1459.780029,1424.520020,1430.790039,1430.790039,3685300
2018-04-16,1445.000000,1447.000000,1427.479980,1441.500000,1441.500000,2808600
2018-04-17,1462.300049,1507.189941,1457.020020,1503.829956,1503.829956,5114400
2018-04-18,1514.650024,1533.800049,1504.109985,1527.839966,1527.839966,5227500
2018-04-19,1543.219971,1568.520020,1539.060059,1556.910034,1556.910034,6523700
2018-04-20,1561.199951,1561.199951,1516.089966,1527.489990,1527.489990,5541600
2018-04-23,1546.689941,1548.000000,1503.410034,1517.859985,1517.859985,4465400
2018-04-24,1535.800049,1539.500000,1448.449951,1460.089966,1460.089966,7494700
2018-04-25,1458.000000,1469.989990,1415.020020,1460.170044,1460.170044,6587300
2018-04-26,1485.010010,1529.420044,1478.500000,1517.959961,1517.959961,8801100
2018-04-27,1634.010010,1638.099976,1567.390015,1572.619995,1572.619995,13053200
2018-04-30,1582.500000,1596.000000,1560.939941,1566.130005,1566.130005,5464100
2018-05-01,1563.219971,1585.000000,1552.180054,1582.260010,1582.260010,4572100
2018-05-02,1580.979980,1588.500000,1566.359985,1569.680054,1569.680054,4360300
2018-05-03,1560.010010,1574.800049,1546.020020,1572.079956,1572.079956,4251900
2018-05-04,1562.449951,1584.900024,1562.189941,1580.949951,1580.949951,3443600
2018-05-07,1589.339966,1606.949951,1587.829956,1600.140015,1600.140015,3801900
2018-05-08,1595.000000,1596.880005,1582.510010,1592.390015,1592.390015,3067900
2018-05-09,1600.000000,1608.000000,1592.000000,1608.000000,1608.000000,3637300
2018-05-10,1608.479980,1615.599976,1603.439941,1609.079956,1609.079956,2817500
2018-05-11,1610.989990,1611.099976,1597.890015,1602.910034,1602.910034,2263900
2018-05-14,1604.000000,1611.180054,1600.050049,1601.540039,1601.540039,2509500
2018-05-15,1587.800049,1587.800049,1565.219971,1576.119995,1576.119995,5077500
2018-05-16,1577.500000,1594.430054,1576.670044,1587.280029,1587.280029,2570600
2018-05-17,1580.560059,1594.040039,1573.000000,1581.760010,1581.760010,2147600
2018-05-18,1581.329956,1583.589966,1572.099976,1574.369995,1574.369995,2642600
2018-05-21,1585.000000,1592.050049,1575.000000,1585.459961,1585.459961,2925200
2018-05-22,1589.890015,1589.890015,1575.250000,1581.400024,1581.400024,2115600
2018-05-23,1571.050049,1601.859985,1566.339966,1601.859985,1601.859985,3361900
2018-05-24,1598.030029,1608.239990,1588.380005,1603.069946,1603.069946,3430000
2018-05-25,1603.000000,1614.119995,1600.449951,1610.150024,1610.150024,2698400
2018-05-29,1600.709961,1621.790039,1600.150024,1612.869995,1612.869995,3846500
2018-05-30,1618.099976,1626.000000,1612.930054,1624.890015,1624.890015,2907400
2018-05-31,1623.000000,1635.000000,1621.349976,1629.619995,1629.619995,3166300
2018-06-01,1637.030029,1646.729980,1635.089966,1641.540039,1641.540039,3313400
2018-06-04,1648.900024,1665.680054,1645.489990,1665.270020,1665.270020,3187700
2018-06-05,1672.989990,1699.000000,1670.060059,1696.349976,1696.349976,4782200
2018-06-06,1704.510010,1714.500000,1686.469971,1695.750000,1695.750000,5473200
2018-06-07,1698.560059,1699.900024,1676.109985,1689.300049,1689.300049,3765700
2018-06-08,1681.119995,1689.439941,1673.010010,1683.989990,1683.989990,2955100
2018-06-11,1681.510010,1694.239990,1680.589966,1689.119995,1689.119995,2335500
2018-06-12,1693.000000,1699.510010,1691.520020,1698.750000,1698.750000,2259200
2018-06-13,1702.810059,1713.750000,1700.119995,1704.859985,1704.859985,3327500
2018-06-14,1713.479980,1724.800049,1708.869995,1723.859985,1723.859985,3174400
2018-06-15,1714.000000,1720.869995,1708.520020,1715.969971,1715.969971,4777600
2018-06-18,1706.260010,1726.739990,1702.560059,1723.790039,1723.790039,3107700
2018-06-19,1709.040039,1736.109985,1700.390015,1734.780029,1734.780029,4290100
2018-06-20,1742.500000,1762.930054,1741.359985,1750.079956,1750.079956,4332600
2018-06-21,1760.000000,1763.099976,1717.560059,1730.219971,1730.219971,4941100
2018-06-22,1742.619995,1743.000000,1711.900024,1715.670044,1715.670044,4075100
2018-06-25,1702.510010,1705.000000,1646.310059,1663.150024,1663.150024,7511200
2018-06-26,1672.369995,1701.569946,1663.339966,1691.089966,1691.089966,4386600
2018-06-27,1708.109985,1711.949951,1660.000000,1660.510010,1660.510010,4872200
2018-06-28,1672.540039,1705.500000,1661.170044,1701.449951,1701.449951,4529700
2018-06-29,1717.000000,1723.410034,1694.319946,1699.800049,1699.800049,4543500
2018-07-02,1682.699951,1713.890015,1678.060059,1713.780029,1713.780029,3185700
2018-07-03,1723.959961,1725.000000,1692.479980,1693.959961,1693.959961,2177300
2018-07-05,1705.380005,1710.689941,1682.150024,1699.729980,1699.729980,2983100
2018-07-06,1696.000000,1715.270020,1691.670044,1710.630005,1710.630005,2650300
2018-07-09,1724.050049,1739.560059,1716.229980,1739.020020,1739.020020,3012000
2018-07-10,1738.530029,1750.000000,1731.000000,1743.069946,1743.069946,3002900
2018-07-11,1737.989990,1756.959961,1734.000000,1755.000000,1755.000000,3209800
2018-07-12,1764.510010,1798.000000,1762.180054,1796.619995,1796.619995,4532700
2018-07-13,1803.930054,1815.300049,1795.229980,1813.030029,1813.030029,4383200
2018-07-16,1821.949951,1841.949951,1814.449951,1822.489990,1822.489990,5466200
2018-07-17,1811.560059,1851.689941,1797.380005,1843.930054,1843.930054,5682900
2018-07-18,1848.000000,1858.880005,1831.270020,1842.920044,1842.920044,4861900
2018-07-19,1829.459961,1841.000000,1811.270020,1812.969971,1812.969971,4676900
2018-07-20,1825.010010,1834.839966,1810.060059,1813.699951,1813.699951,3884400
2018-07-23,1812.209961,1819.000000,1769.989990,1802.000000,1802.000000,3888500
2018-07-24,1829.010010,1840.000000,1809.380005,1829.239990,1829.239990,4278700
2018-07-25,1829.300049,1863.839966,1822.640015,1863.609985,1863.609985,3738200
2018-07-26,1839.000000,1844.680054,1804.500000,1808.000000,1808.000000,9924400
2018-07-27,1876.050049,1880.050049,1806.530029,1817.270020,1817.270020,9681000
2018-07-30,1827.329956,1829.500000,1766.020020,1779.219971,1779.219971,6562300
2018-07-31,1786.489990,1801.829956,1739.319946,1777.439941,1777.439941,5738700
2018-08-01,1784.000000,1798.439941,1776.020020,1797.170044,1797.170044,4153100
2018-08-02,1788.770020,1836.560059,1786.000000,1834.329956,1834.329956,4354700
2018-08-03,1837.739990,1841.000000,1821.500000,1823.290039,1823.290039,3460500
2018-08-06,1825.810059,1847.770020,1818.920044,1847.750000,1847.750000,3391800
2018-08-07,1854.530029,1869.719971,1846.270020,1862.479980,1862.479980,3377500
2018-08-08,1861.000000,1891.510010,1854.500000,1886.520020,1886.520020,3963000
2018-08-09,1882.000000,1914.569946,1877.479980,1898.520020,1898.520020,4860400
2018-08-10,1888.510010,1899.500000,1878.209961,1886.300049,1886.300049,3639900
2018-08-13,1898.500000,1925.000000,1893.670044,1896.199951,1896.199951,5531500
2018-08-14,1919.390015,1921.010010,1900.000000,1919.650024,1919.650024,3986100
2018-08-15,1909.550049,1916.209961,1869.790039,1882.619995,1882.619995,7700700
2018-08-16,1903.939941,1905.000000,1883.550049,1886.520020,1886.520020,3957100
2018-08-17,1885.800049,1888.000000,1855.550049,1882.219971,1882.219971,4104300
2018-08-20,1890.569946,1891.750000,1866.060059,1876.709961,1876.709961,2862000
2018-08-21,1880.000000,1897.750000,1874.410034,1883.420044,1883.420044,3105600
2018-08-22,1876.640015,1905.800049,1876.640015,1904.900024,1904.900024,3080500
2018-08-23,1907.170044,1919.500000,1900.760010,1902.900024,1902.900024,3563000
2018-08-24,1910.510010,1916.010010,1902.540039,1905.390015,1905.390015,2800900
2018-08-27,1915.000000,1927.699951,1909.280029,1927.680054,1927.680054,3569000
2018-08-28,1937.729980,1941.780029,1928.819946,1932.819946,1932.819946,3100700
2018-08-29,1953.449951,1998.689941,1948.939941,1998.099976,1998.099976,6531800
2018-08-30,1997.420044,2025.569946,1986.900024,2002.380005,2002.380005,7277300
2018-08-31,2007.000000,2022.380005,2004.739990,2012.709961,2012.709961,4204400
2018-09-04,2026.500000,2050.500000,2013.000000,2039.510010,2039.510010,5721100
2018-09-05,2038.109985,2040.380005,1989.890015,1994.819946,1994.819946,8220600
2018-09-06,2006.510010,2007.500000,1935.209961,1958.310059,1958.310059,7488700
2018-09-07,1938.709961,1975.199951,1937.349976,1952.069946,1952.069946,4892600
2018-09-10,1971.000000,1973.040039,1931.520020,1939.010010,1939.010010,4544800
2018-09-11,1928.270020,1988.880005,1917.000000,1987.150024,1987.150024,5033600
2018-09-12,1994.000000,2000.000000,1962.439941,1990.000000,1990.000000,4414000
2018-09-13,2000.000000,2008.760010,1982.030029,1989.869995,1989.869995,3621500
2018-09-14,1992.930054,1993.650024,1959.219971,1970.189941,1970.189941,3642000
2018-09-17,1954.729980,1956.819946,1887.410034,1908.030029,1908.030029,7050200
2018-09-18,1918.650024,1958.199951,1915.439941,1941.050049,1941.050049,4268700
2018-09-19,1940.500000,1940.829956,1904.900024,1926.420044,1926.420044,4056800
2018-09-20,1938.579956,1955.000000,1932.250000,1944.300049,1944.300049,3154900
2018-09-21,1954.219971,1957.310059,1910.500000,1915.010010,1915.010010,6855900
2018-09-24,1903.790039,1936.880005,1865.000000,1934.359985,1934.359985,4213700
2018-09-25,1942.900024,1975.910034,1938.849976,1974.550049,1974.550049,4538400
2018-09-26,1968.500000,1995.250000,1961.520020,1974.849976,1974.849976,4313500
2018-09-27,1993.239990,2016.160034,1988.579956,2012.979980,2012.979980,4329400
2018-09-28,2004.410034,2026.520020,1996.459961,2003.000000,2003.000000,4085100
2018-10-01,2021.989990,2033.189941,2003.599976,2004.359985,2004.359985,3460500
2018-10-02,1999.989990,2013.390015,1965.770020,1971.310059,1971.310059,5400700
2018-10-03,1981.699951,1989.699951,1949.810059,1952.760010,1952.760010,5253100
2018-10-04,1949.000000,1956.000000,1896.569946,1909.420044,1909.420044,7257000
2018-10-05,1917.989990,1929.079956,1862.829956,1889.650024,1889.650024,6822300
2018-10-08,1874.000000,1902.000000,1830.660034,1864.420044,1864.420044,7393200
2018-10-09,1859.989990,1896.680054,1852.319946,1870.319946,1870.319946,4772900
2018-10-10,1857.890015,1858.560059,1754.410034,1755.250000,1755.250000,10988900
2018-10-11,1724.000000,1755.400024,1685.099976,1719.359985,1719.359985,13935900
2018-10-12,1808.000000,1808.949951,1742.530029,1788.609985,1788.609985,9444600
2018-10-15,1795.000000,1795.050049,1734.229980,1760.949951,1760.949951,6437200
2018-10-16,1783.500000,1823.880005,1761.550049,1819.959961,1819.959961,5859900
2018-10-17,1842.790039,1845.000000,1807.000000,1831.729980,1831.729980,5295200
2018-10-18,1821.489990,1830.150024,1767.869995,1770.719971,1770.719971,5874000
2018-10-19,1785.160034,1809.099976,1753.000000,1764.030029,1764.030029,5907200
2018-10-22,1784.000000,1809.500000,1756.000000,1789.300049,1789.300049,4500000
2018-10-23,1742.239990,1776.339966,1714.000000,1768.699951,1768.699951,6723900
2018-10-24,1773.699951,1777.709961,1656.560059,1664.199951,1664.199951,6928400
2018-10-25,1703.339966,1794.810059,1692.010010,1782.170044,1782.170044,10285700
2018-10-26,1649.589966,1698.459961,1603.000000,1642.810059,1642.810059,14963800
2018-10-29,1660.000000,1665.739990,1495.000000,1538.880005,1538.880005,13866100
2018-10-30,1486.160034,1540.989990,1476.359985,1530.420044,1530.420044,12460100
2018-10-31,1569.989990,1623.910034,1565.089966,1598.010010,1598.010010,9390200
2018-11-01,1623.530029,1670.449951,1598.439941,1665.530029,1665.530029,8135500
2018-11-02,1678.589966,1697.439941,1651.829956,1665.530029,1665.530029,6955500
2018-11-05,1657.569946,1658.089966,1596.359985,1627.800049,1627.800049,5624700
2018-11-06,1618.349976,1665.000000,1614.550049,1642.810059,1642.810059,4257400
2018-11-07,1673.000000,1759.229980,1664.079956,1755.489990,1755.489990,8192200
2018-11-08,1755.000000,1784.000000,1725.109985,1754.910034,1754.910034,6534900
2018-11-09,1732.500000,1743.920044,1701.869995,1712.430054,1712.430054,5902200
2018-11-12,1698.239990,1708.550049,1630.010010,1636.849976,1636.849976,6806200
2018-11-13,1649.290039,1677.060059,1613.750000,1631.170044,1631.170044,5933300
2018-11-14,1656.319946,1673.000000,1597.069946,1599.010010,1599.010010,6486900
2018-11-15,1581.010010,1624.819946,1546.510010,1619.439941,1619.439941,8427300
2018-11-16,1587.500000,1614.479980,1573.119995,1593.410034,1593.410034,6066100
2018-11-19,1577.010010,1581.189941,1503.359985,1512.290039,1512.290039,7790000
2018-11-20,1437.500000,1534.750000,1420.000000,1495.459961,1495.459961,10878800
2018-11-21,1542.989990,1550.000000,1515.000000,1516.729980,1516.729980,5716800
2018-11-23,1517.000000,1536.199951,1501.810059,1502.060059,1502.060059,2707600
2018-11-26,1539.000000,1584.810059,1524.219971,1581.329956,1581.329956,6257700
2018-11-27,1575.989990,1597.650024,1558.010010,1581.420044,1581.420044,5783200
2018-11-28,1613.920044,1681.449951,1601.219971,1677.750000,1677.750000,8458700
2018-11-29,1674.989990,1689.989990,1652.329956,1673.569946,1673.569946,6613200
2018-11-30,1679.500000,1696.000000,1666.500000,1690.170044,1690.170044,5761800
2018-12-03,1769.459961,1778.339966,1730.000000,1772.359985,1772.359985,6862300
2018-12-04,1756.000000,1770.339966,1665.000000,1668.400024,1668.400024,8694500
2018-12-06,1614.869995,1701.050049,1609.849976,1699.189941,1699.189941,8789400
2018-12-07,1705.069946,1718.930054,1625.459961,1629.130005,1629.130005,7576100
2018-12-10,1623.839966,1657.989990,1590.869995,1641.030029,1641.030029,7494800
2018-12-11,1678.000000,1679.469971,1619.599976,1643.239990,1643.239990,6244700
2018-12-12,1669.000000,1704.989990,1660.270020,1663.540039,1663.540039,6598000
2018-12-13,1680.000000,1692.119995,1641.500000,1658.380005,1658.380005,5271300
2018-12-14,1638.000000,1642.569946,1585.000000,1591.910034,1591.910034,6367200
2018-12-17,1566.000000,1576.130005,1505.010010,1520.910034,1520.910034,8829800
2018-12-18,1540.000000,1567.550049,1523.010010,1551.479980,1551.479980,6523000
2018-12-19,1543.050049,1584.530029,1483.180054,1495.079956,1495.079956,8792200
2018-12-20,1484.000000,1509.500000,1432.689941,1460.829956,1460.829956,9991800
2018-12-21,1464.989990,1480.000000,1363.959961,1377.449951,1377.449951,13640300
2018-12-24,1346.000000,1396.030029,1307.000000,1343.959961,1343.959961,7220000
2018-12-26,1368.890015,1473.160034,1363.010010,1470.900024,1470.900024,10411800
2018-12-27,1454.199951,1469.000000,1390.310059,1461.640015,1461.640015,9722000
2018-12-28,1473.349976,1513.469971,1449.000000,1478.020020,1478.020020,8829000
2018-12-31,1510.800049,1520.760010,1487.000000,1501.969971,1501.969971,6954500
2019-01-02,1465.199951,1553.359985,1460.930054,1539.130005,1539.130005,7983100
2019-01-03,1520.010010,1538.000000,1497.109985,1500.280029,1500.280029,6975600
2019-01-04,1530.000000,1594.000000,1518.310059,1575.390015,1575.390015,9182600
2019-01-07,1602.310059,1634.560059,1589.189941,1629.510010,1629.510010,7993200
2019-01-08,1664.689941,1676.609985,1616.609985,1656.579956,1656.579956,8881400
2019-01-09,1652.979980,1667.800049,1641.400024,1659.420044,1659.420044,6348800
2019-01-10,1641.010010,1663.250000,1621.619995,1656.219971,1656.219971,6507700
2019-01-11,1640.550049,1660.290039,1636.219971,1640.560059,1640.560059,4686200
2019-01-14,1615.000000,1648.199951,1595.150024,1617.209961,1617.209961,6005900
2019-01-15,1632.000000,1675.160034,1626.010010,1674.560059,1674.560059,5998500
2019-01-16,1684.219971,1705.000000,1675.880005,1683.780029,1683.780029,6366900
2019-01-17,1680.000000,1700.170044,1677.500000,1693.219971,1693.219971,4208900
2019-01-18,1712.000000,1716.199951,1691.540039,1696.199951,1696.199951,6020500
2019-01-22,1681.000000,1681.869995,1610.199951,1632.170044,1632.170044,6416800
2019-01-23,1656.000000,1657.430054,1612.000000,1640.020020,1640.020020,5225200
2019-01-24,1641.069946,1657.260010,1631.780029,1654.930054,1654.930054,4089900
2019-01-25,1670.500000,1683.479980,1661.609985,1670.569946,1670.569946,4945900
2019-01-28,1643.589966,1645.000000,1614.089966,1637.890015,1637.890015,4837700
2019-01-29,1631.270020,1632.380005,1590.719971,1593.880005,1593.880005,4632800
2019-01-30,1623.000000,1676.949951,1619.680054,1670.430054,1670.430054,5783800
2019-01-31,1692.849976,1736.410034,1679.079956,1718.729980,1718.729980,10910300
2019-02-01,1638.880005,1673.060059,1622.010010,1626.229980,1626.229980,11506200
2019-02-04,1623.000000,1649.630005,1613.500000,1633.310059,1633.310059,4929100
2019-02-05,1643.339966,1665.260010,1642.500000,1658.810059,1658.810059,4453100
2019-02-06,1670.750000,1672.260010,1633.339966,1640.260010,1640.260010,3939900
2019-02-07,1625.000000,1625.540039,1592.910034,1614.369995,1614.369995,4626600
2019-02-08,1586.000000,1588.589966,1566.760010,1588.219971,1588.219971,5657500
2019-02-11,1600.979980,1609.290039,1586.000000,1591.000000,1591.000000,3317300
2019-02-12,1604.000000,1639.400024,1598.880005,1638.010010,1638.010010,4858600
2019-02-13,1647.000000,1656.380005,1637.109985,1640.000000,1640.000000,3560300
2019-02-14,1624.500000,1637.900024,1606.060059,1622.650024,1622.650024,4120500
2019-02-15,1627.859985,1628.910034,1604.500000,1607.949951,1607.949951,4343900
2019-02-19,1601.000000,1634.000000,1600.560059,1627.579956,1627.579956,3681700
2019-02-20,1630.000000,1634.930054,1610.119995,1622.099976,1622.099976,3337600
2019-02-21,1619.849976,1623.560059,1600.910034,1619.439941,1619.439941,3483400
2019-02-22,1623.500000,1634.939941,1621.170044,1631.560059,1631.560059,3096200
2019-02-25,1641.449951,1654.599976,1630.390015,1633.000000,1633.000000,3184500
2019-02-26,1625.979980,1639.989990,1616.130005,1636.400024,1636.400024,2665800
2019-02-27,1628.180054,1641.810059,1615.099976,1641.089966,1641.089966,3148800
2019-02-28,1635.250000,1651.770020,1633.829956,1639.829956,1639.829956,3025900
2019-03-01,1655.130005,1674.260010,1651.000000,1671.729980,1671.729980,4974900
2019-03-04,1685.000000,1709.430054,1674.359985,1696.170044,1696.170044,6167400
2019-03-05,1702.949951,1707.800049,1689.010010,1692.430054,1692.430054,3681500
2019-03-06,1695.969971,1697.750000,1668.280029,1668.949951,1668.949951,3996000
2019-03-07,1667.369995,1669.750000,1620.510010,1625.949951,1625.949951,4957000
2019-03-08,1604.010010,1622.719971,1586.569946,1620.800049,1620.800049,4667000
2019-03-11,1626.119995,1672.290039,1626.010010,1670.619995,1670.619995,3876400
2019-03-12,1669.000000,1684.270020,1660.979980,1673.099976,1673.099976,3614500
2019-03-13,1683.000000,1700.000000,1679.349976,1690.810059,1690.810059,3552000
2019-03-14,1691.199951,1702.000000,1684.339966,1686.219971,1686.219971,2946600
2019-03-15,1703.000000,1718.800049,1693.130005,1712.359985,1712.359985,7550900
2019-03-18,1712.699951,1750.000000,1712.630005,1742.150024,1742.150024,5429100
2019-03-19,1753.510010,1784.160034,1753.510010,1761.849976,1761.849976,6364200
2019-03-20,1769.939941,1799.500000,1767.030029,1797.270020,1797.270020,6265600
2019-03-21,1796.260010,1823.750000,1787.280029,1819.260010,1819.260010,5767800
2019-03-22,1810.170044,1818.979980,1763.109985,1764.770020,1764.770020,6363000
2019-03-25,1757.790039,1782.680054,1747.500000,1774.260010,1774.260010,5103800
2019-03-26,1793.000000,1805.770020,1773.359985,1783.760010,1783.760010,4865900
2019-03-27,1784.130005,1787.500000,1745.680054,1765.699951,1765.699951,4324800
2019-03-28,1770.000000,1777.930054,1753.469971,1773.420044,1773.420044,3043000
2019-03-29,1786.579956,1792.859985,1776.630005,1780.750000,1780.750000,3320800
2019-04-01,1800.109985,1815.670044,1798.729980,1814.189941,1814.189941,4238800
2019-04-02,1811.020020,1820.000000,1805.119995,1813.979980,1813.979980,3448100
2019-04-03,1826.719971,1830.000000,1809.619995,1820.699951,1820.699951,3980600
2019-04-04,1820.650024,1828.750000,1804.199951,1818.859985,1818.859985,3623900
2019-04-05,1829.000000,1838.579956,1825.189941,1837.280029,1837.280029,3640500
2019-04-08,1833.229980,1850.199951,1825.109985,1849.859985,1849.859985,3752800
2019-04-09,1845.489990,1853.089966,1831.780029,1835.839966,1835.839966,3714400
2019-04-10,1841.000000,1848.000000,1828.810059,1847.329956,1847.329956,2964000
2019-04-11,1848.699951,1849.949951,1840.310059,1844.069946,1844.069946,2654800
2019-04-12,1848.400024,1851.500000,1841.300049,1843.060059,1843.060059,3114400
2019-04-15,1842.000000,1846.849976,1818.900024,1844.869995,1844.869995,3724400
2019-04-16,1851.349976,1869.770020,1848.000000,1863.040039,1863.040039,3044600
2019-04-17,1872.989990,1876.469971,1860.439941,1864.819946,1864.819946,2893500
2019-04-18,1868.790039,1870.819946,1859.479980,1861.689941,1861.689941,2749900
2019-04-22,1855.400024,1888.420044,1845.640015,1887.310059,1887.310059,3373800
2019-04-23,1891.199951,1929.260010,1889.579956,1923.770020,1923.770020,4640400
2019-04-24,1925.000000,1929.689941,1898.160034,1901.750000,1901.750000,3675800
2019-04-25,1917.000000,1922.449951,1900.310059,1902.250000,1902.250000,6099100
2019-04-26,1929.000000,1951.000000,1898.000000,1950.630005,1950.630005,8432600
2019-04-29,1949.000000,1956.339966,1934.089966,1938.430054,1938.430054,4021300
2019-04-30,1930.099976,1935.709961,1906.949951,1926.520020,1926.520020,3506000
2019-05-01,1933.089966,1943.640015,1910.550049,1911.520020,1911.520020,3117000
2019-05-02,1913.329956,1921.550049,1881.869995,1900.819946,1900.819946,3962900
2019-05-03,1949.000000,1964.400024,1936.000000,1962.459961,1962.459961,6381600
2019-05-06,1917.979980,1959.000000,1910.500000,1950.550049,1950.550049,5417800
2019-05-07,1939.989990,1949.099976,1903.380005,1921.000000,1921.000000,5902100
2019-05-08,1918.869995,1935.369995,1910.000000,1917.770020,1917.770020,4078600
2019-05-09,1900.000000,1909.400024,1876.000000,1899.869995,1899.869995,5308300
2019-05-10,1898.000000,1903.790039,1856.000000,1889.979980,1889.979980,5718000
2019-05-13,1836.560059,1846.540039,1818.000000,1822.680054,1822.680054,5783400
2019-05-14,1839.500000,1852.439941,1815.750000,1840.119995,1840.119995,4629100
2019-05-15,1827.949951,1874.430054,1823.000000,1871.150024,1871.150024,4692600
2019-05-16,1885.939941,1917.510010,1882.290039,1907.569946,1907.569946,4707800
2019-05-17,1893.050049,1910.530029,1867.329956,1869.000000,1869.000000,4736600
2019-05-20,1852.689941,1867.780029,1835.540039,1858.969971,1858.969971,3798200
2019-05-21,1874.790039,1879.000000,1846.000000,1857.520020,1857.520020,4005100
2019-05-22,1851.780029,1871.489990,1851.000000,1859.680054,1859.680054,2936600
2019-05-23,1836.589966,1844.000000,1804.199951,1815.479980,1815.479980,4424300
2019-05-24,1835.890015,1841.760010,1817.849976,1823.280029,1823.280029,3369700
2019-05-28,1832.750000,1849.270020,1827.349976,1836.430054,1836.430054,3200000
2019-05-29,1823.119995,1830.000000,1807.530029,1819.189941,1819.189941,4279000
2019-05-30,1825.489990,1829.469971,1807.829956,1816.319946,1816.319946,3146900
2019-05-31,1790.010010,1795.589966,1772.699951,1775.069946,1775.069946,4618800
2019-06-03,1760.010010,1766.290039,1672.000000,1692.689941,1692.689941,9098700
2019-06-04,1699.239990,1730.819946,1680.890015,1729.560059,1729.560059,5679100
2019-06-05,1749.599976,1752.000000,1715.250000,1738.500000,1738.500000,4239800
2019-06-06,1737.709961,1760.000000,1726.130005,1754.359985,1754.359985,3689300
2019-06-07,1763.699951,1806.250000,1759.489990,1804.030029,1804.030029,4808200
2019-06-10,1822.000000,1884.869995,1818.000000,1860.630005,1860.630005,5371000
2019-06-11,1883.250000,1893.699951,1858.000000,1863.699951,1863.699951,4042700
2019-06-12,1853.979980,1865.000000,1844.380005,1855.319946,1855.319946,2674500
2019-06-13,1866.719971,1883.089966,1862.219971,1870.300049,1870.300049,2795800
2019-06-14,1864.000000,1876.000000,1859.000000,1869.670044,1869.670044,2851200
2019-06-17,1876.500000,1895.689941,1875.449951,1886.030029,1886.030029,2634300
2019-06-18,1901.349976,1921.670044,1899.790039,1901.369995,1901.369995,3895700
2019-06-19,1907.839966,1919.579956,1892.469971,1908.790039,1908.790039,2895300
2019-06-20,1933.329956,1935.199951,1905.800049,1918.189941,1918.189941,3217200
2019-06-21,1916.099976,1925.949951,1907.579956,1911.300049,1911.300049,3933600
2019-06-24,1912.660034,1916.859985,1901.300049,1913.900024,1913.900024,2283000
2019-06-25,1911.839966,1916.390015,1872.420044,1878.270020,1878.270020,3012300
2019-06-26,1892.479980,1903.800049,1887.319946,1897.829956,1897.829956,2441900
2019-06-27,1902.000000,1911.239990,1898.040039,1904.280029,1904.280029,2141700
2019-06-28,1909.099976,1912.939941,1884.000000,1893.630005,1893.630005,3037400
2019-07-01,1922.979980,1929.819946,1914.660034,1922.189941,1922.189941,3203300
2019-07-02,1919.380005,1934.790039,1906.630005,1934.310059,1934.310059,2645900
2019-07-03,1935.890015,1941.589966,1930.500000,1939.000000,1939.000000,1690300
2019-07-05,1928.599976,1945.900024,1925.300049,1942.910034,1942.910034,2628400
2019-07-08,1934.119995,1956.000000,1928.250000,1952.319946,1952.319946,2883400
2019-07-09,1947.800049,1990.010010,1943.479980,1988.300049,1988.300049,4345700
2019-07-10,1996.510010,2024.939941,1995.400024,2017.410034,2017.410034,4931900
2019-07-11,2025.619995,2035.800049,1995.300049,2001.069946,2001.069946,4317800
2019-07-12,2008.270020,2017.000000,2003.869995,2011.000000,2011.000000,2509300
2019-07-15,2021.400024,2022.900024,2001.550049,2020.989990,2020.989990,2981300
2019-07-16,2010.579956,2026.319946,2001.219971,2009.900024,2009.900024,2618200
2019-07-17,2007.050049,2012.000000,1992.030029,1992.030029,1992.030029,2558800
2019-07-18,1980.010010,1987.500000,1951.550049,1977.900024,1977.900024,3504300
2019-07-19,1991.209961,1996.000000,1962.229980,1964.520020,1964.520020,3185600
2019-07-22,1971.140015,1989.000000,1958.260010,1985.630005,1985.630005,2900000
2019-07-23,1995.989990,1997.790039,1973.130005,1994.489990,1994.489990,2703500
2019-07-24,1969.300049,2001.300049,1965.869995,2000.810059,2000.810059,2631300
2019-07-25,2001.000000,2001.199951,1972.719971,1973.819946,1973.819946,4136500
2019-07-26,1942.000000,1950.900024,1924.510010,1943.050049,1943.050049,4927100
2019-07-29,1930.000000,1932.229980,1890.540039,1912.449951,1912.449951,4493200
2019-07-30,1891.119995,1909.890015,1883.479980,1898.530029,1898.530029,2910900
2019-07-31,1898.109985,1899.550049,1849.439941,1866.780029,1866.780029,4470700
2019-08-01,1871.719971,1897.920044,1844.010010,1855.319946,1855.319946,4713300
2019-08-02,1845.069946,1846.359985,1808.020020,1823.239990,1823.239990,4956200
2019-08-05,1770.219971,1788.670044,1748.780029,1765.130005,1765.130005,6058200
2019-08-06,1792.229980,1793.770020,1753.400024,1787.829956,1787.829956,5070300
2019-08-07,1773.989990,1798.930054,1757.000000,1793.400024,1793.400024,4526900
2019-08-08,1806.000000,1834.260010,1798.109985,1832.890015,1832.890015,3701200
2019-08-09,1828.949951,1831.089966,1802.219971,1807.579956,1807.579956,2879800
2019-08-12,1795.989990,1800.979980,1777.000000,1784.920044,1784.920044,2905500
2019-08-13,1783.000000,1831.739990,1780.000000,1824.339966,1824.339966,3994000
2019-08-14,1793.010010,1795.650024,1757.219971,1762.959961,1762.959961,4893600
2019-08-15,1781.989990,1788.000000,1761.959961,1776.119995,1776.119995,3759100
2019-08-16,1792.890015,1802.910034,1784.550049,1792.569946,1792.569946,3018000
2019-08-19,1818.079956,1826.000000,1812.609985,1816.119995,1816.119995,2816300
2019-08-20,1814.500000,1816.819946,1799.880005,1801.380005,1801.380005,1929500
2019-08-21,1819.390015,1829.579956,1815.000000,1823.540039,1823.540039,2031800
2019-08-22,1828.000000,1829.410034,1800.099976,1804.660034,1804.660034,2653500
2019-08-23,1793.030029,1804.900024,1745.229980,1749.619995,1749.619995,5270800
2019-08-26,1766.910034,1770.000000,1743.510010,1768.869995,1768.869995,3080000
2019-08-27,1775.729980,1779.400024,1746.680054,1761.829956,1761.829956,3019700
2019-08-28,1755.000000,1767.859985,1744.050049,1764.250000,1764.250000,2419700
2019-08-29,1783.000000,1798.550049,1777.250000,1786.400024,1786.400024,3015100
2019-08-30,1797.489990,1799.739990,1764.569946,1776.290039,1776.290039,3058700
2019-09-03,1770.000000,1800.800049,1768.000000,1789.839966,1789.839966,3543000
2019-09-04,1805.000000,1807.630005,1796.229980,1800.619995,1800.619995,2324100
2019-09-05,1821.949951,1842.000000,1815.579956,1840.719971,1840.719971,3310800
2019-09-06,1838.219971,1840.650024,1826.400024,1833.510010,1833.510010,2496900
2019-09-09,1841.000000,1850.000000,1824.609985,1831.349976,1831.349976,2999500
2019-09-10,1822.750000,1825.810059,1805.339966,1820.550049,1820.550049,2613900
2019-09-11,1812.140015,1833.420044,1809.079956,1822.989990,1822.989990,2432800
2019-09-12,1837.630005,1853.660034,1834.280029,1843.550049,1843.550049,2823500
2019-09-13,1842.010010,1846.119995,1835.170044,1839.339966,1839.339966,1971300
2019-09-16,1824.020020,1825.689941,1800.199951,1807.839966,1807.839966,3675500
2019-09-17,1807.079956,1823.989990,1804.099976,1822.550049,1822.550049,1982400
2019-09-18,1817.040039,1822.060059,1795.500000,1817.459961,1817.459961,2505600
2019-09-19,1821.020020,1832.569946,1817.900024,1821.500000,1821.500000,2031500
2019-09-20,1821.709961,1830.630005,1780.920044,1794.160034,1794.160034,5341900
2019-09-23,1777.000000,1792.699951,1767.319946,1785.300049,1785.300049,2922300
2019-09-24,1790.609985,1795.709961,1735.550049,1741.609985,1741.609985,4616000
2019-09-25,1747.359985,1773.000000,1723.000000,1768.329956,1768.329956,3493200
2019-09-26,1762.790039,1763.369995,1731.500000,1739.839966,1739.839966,3536800
2019-09-27,1748.000000,1749.119995,1713.819946,1725.449951,1725.449951,3907200
2019-09-30,1726.989990,1737.459961,1709.219971,1735.910034,1735.910034,2644700
2019-10-01,1746.000000,1755.599976,1728.410034,1735.650024,1735.650024,3084500
2019-10-02,1727.739990,1728.890015,1705.000000,1713.229980,1713.229980,3301100
2019-10-03,1713.000000,1725.000000,1685.060059,1724.420044,1724.420044,3468200
2019-10-04,1726.020020,1740.579956,1719.229980,1739.650024,1739.650024,2471900
2019-10-07,1731.630005,1747.829956,1723.699951,1732.660034,1732.660034,2154700
2019-10-08,1722.489990,1727.000000,1705.000000,1705.510010,1705.510010,2542000
2019-10-09,1719.609985,1729.949951,1714.359985,1721.989990,1721.989990,2043500
2019-10-10,1725.239990,1738.290039,1713.750000,1720.260010,1720.260010,2575200
2019-10-11,1742.920044,1745.449951,1729.859985,1731.920044,1731.920044,3255000
2019-10-14,1728.910034,1741.890015,1722.000000,1736.430054,1736.430054,1910200
2019-10-15,1742.140015,1776.449951,1740.619995,1767.380005,1767.380005,3111700
2019-10-16,1773.329956,1786.239990,1770.520020,1777.430054,1777.430054,2763400
2019-10-17,1796.489990,1798.849976,1782.020020,1787.479980,1787.479980,2647400
2019-10-18,1787.800049,1793.979980,1749.199951,1757.510010,1757.510010,3362500
2019-10-21,1769.660034,1785.880005,1765.000000,1785.660034,1785.660034,2130400
2019-10-22,1788.150024,1789.780029,1762.000000,1765.729980,1765.729980,2111700
2019-10-23,1761.300049,1770.050049,1742.000000,1762.170044,1762.170044,2138200
2019-10-24,1771.089966,1788.339966,1760.270020,1780.780029,1780.780029,4446100
2019-10-25,1697.550049,1764.209961,1695.000000,1761.329956,1761.329956,9626400
2019-10-28,1748.060059,1778.699951,1742.500000,1777.079956,1777.079956,3708900
2019-10-29,1774.810059,1777.000000,1755.810059,1762.709961,1762.709961,2276900
2019-10-30,1760.239990,1782.380005,1759.119995,1779.989990,1779.989990,2449400
2019-10-31,1775.989990,1792.000000,1771.479980,1776.660034,1776.660034,2781200
2019-11-01,1788.010010,1797.449951,1785.209961,1791.439941,1791.439941,2790400
2019-11-04,1801.010010,1815.060059,1801.010010,1804.660034,1804.660034,2771900
2019-11-05,1809.160034,1810.250000,1794.000000,1801.709961,1801.709961,1885500
2019-11-06,1801.000000,1802.500000,1788.579956,1795.770020,1795.770020,2029800
2019-11-07,1803.760010,1805.900024,1783.479980,1788.199951,1788.199951,2651100
2019-11-08,1787.890015,1789.880005,1774.040039,1785.880005,1785.880005,2123300
2019-11-11,1778.000000,1780.000000,1767.130005,1771.650024,1771.650024,1946000
2019-11-12,1774.660034,1786.219971,1771.910034,1778.000000,1778.000000,2037600
2019-11-13,1773.390015,1775.000000,1747.319946,1753.109985,1753.109985,2989500
2019-11-14,1751.430054,1766.589966,1749.560059,1754.599976,1754.599976,2264800
2019-11-15,1760.050049,1761.680054,1732.859985,1739.489990,1739.489990,3927600
2019-11-18,1738.300049,1753.699951,1722.709961,1752.530029,1752.530029,2839500
2019-11-19,1756.989990,1760.680054,1743.030029,1752.790039,1752.790039,2270800
2019-11-20,1749.140015,1762.520020,1734.119995,1745.530029,1745.530029,2790000
2019-11-21,1743.000000,1746.869995,1730.359985,1734.709961,1734.709961,2662900
2019-11-22,1739.020020,1746.430054,1731.000000,1745.719971,1745.719971,2479100
2019-11-25,1753.250000,1777.420044,1753.239990,1773.839966,1773.839966,3486200
2019-11-26,1779.920044,1797.030029,1778.349976,1796.939941,1796.939941,3181200
2019-11-27,1801.000000,1824.500000,1797.310059,1818.510010,1818.510010,3025600
2019-11-29,1817.780029,1824.689941,1800.790039,1800.800049,1800.800049,1923400
2019-12-02,1804.400024,1805.550049,1762.680054,1781.599976,1781.599976,3925600
2019-12-03,1760.000000,1772.869995,1747.229980,1769.959961,1769.959961,3380900
2019-12-04,1774.010010,1789.089966,1760.219971,1760.689941,1760.689941,2670100
2019-12-05,1763.500000,1763.500000,1740.000000,1740.479980,1740.479980,2823800
2019-12-06,1751.199951,1754.400024,1740.130005,1751.599976,1751.599976,3117400
2019-12-09,1750.660034,1766.890015,1745.609985,1749.510010,1749.510010,2442800
2019-12-10,1747.400024,1750.670044,1735.000000,1739.209961,1739.209961,2514300
2019-12-11,1741.670044,1750.000000,1735.709961,1748.719971,1748.719971,2097600
2019-12-12,1750.000000,1764.000000,1745.439941,1760.329956,1760.329956,3095900
2019-12-13,1765.000000,1768.989990,1755.000000,1760.939941,1760.939941,2745700
2019-12-16,1767.000000,1769.500000,1757.050049,1769.209961,1769.209961,3145200
2019-12-17,1778.010010,1792.000000,1777.390015,1790.660034,1790.660034,3644400
2019-12-18,1795.020020,1798.199951,1782.359985,1784.030029,1784.030029,3351400
2019-12-19,1780.500000,1792.989990,1774.060059,1792.280029,1792.280029,2652800
2019-12-20,1799.619995,1802.969971,1782.449951,1786.500000,1786.500000,5150800
2019-12-23,1788.260010,1793.000000,1784.510010,1793.000000,1793.000000,2136400
2019-12-24,1793.810059,1795.569946,1787.579956,1789.209961,1789.209961,881300
2019-12-26,1801.010010,1870.459961,1799.500000,1868.770020,1868.770020,6005400
2019-12-27,1882.920044,1901.400024,1866.010010,1869.800049,1869.800049,6186600
2019-12-30,1874.000000,1884.000000,1840.619995,1846.890015,1846.890015,3674700
2019-12-31,1842.000000,1853.260010,1832.229980,1847.839966,1847.839966,2506500
2020-01-02,1875.000000,1898.010010,1864.150024,1898.010010,1898.010010,4029000
2020-01-03,1864.500000,1886.199951,1864.500000,1874.969971,1874.969971,3764400
2020-01-06,1860.000000,1903.689941,1860.000000,1902.880005,1902.880005,4061800
2020-01-07,1904.500000,1913.890015,1892.040039,1906.859985,1906.859985,4044900
2020-01-08,1898.040039,1911.000000,1886.439941,1891.969971,1891.969971,3508000
2020-01-09,1909.890015,1917.819946,1895.800049,1901.050049,1901.050049,3167300
2020-01-10,1905.369995,1906.939941,1880.000000,1883.160034,1883.160034,2853700
2020-01-13,1891.310059,1898.000000,1880.800049,1891.300049,1891.300049,2780800
2020-01-14,1885.880005,1887.109985,1858.550049,1869.439941,1869.439941,3440900
2020-01-15,1872.250000,1878.859985,1855.089966,1862.020020,1862.020020,2896600
2020-01-16,1882.989990,1885.589966,1866.020020,1877.939941,1877.939941,2659500
2020-01-17,1885.890015,1886.640015,1857.250000,1864.719971,1864.719971,3997300
2020-01-21,1865.000000,1894.270020,1860.000000,1892.000000,1892.000000,3707800
2020-01-22,1896.089966,1902.500000,1883.339966,1887.459961,1887.459961,3216300
2020-01-23,1885.109985,1889.979980,1872.760010,1884.579956,1884.579956,2484600
2020-01-24,1891.369995,1894.989990,1847.439941,1861.640015,1861.640015,3766200
2020-01-27,1820.000000,1841.000000,1815.339966,1828.339966,1828.339966,3528500
2020-01-28,1840.500000,1858.109985,1830.020020,1853.250000,1853.250000,2808000
2020-01-29,1864.000000,1874.750000,1855.020020,1858.000000,1858.000000,2088000
2020-01-30,1858.000000,1872.869995,1850.609985,1870.680054,1870.680054,6327400
2020-01-31,2051.469971,2055.719971,2002.270020,2008.719971,2008.719971,15567300
2020-02-03,2010.599976,2048.500000,2000.250000,2004.199951,2004.199951,5899100
2020-02-04,2029.880005,2059.800049,2015.369995,2049.669922,2049.669922,5289300
2020-02-05,2071.020020,2071.020020,2032.000000,2039.869995,2039.869995,4376200
2020-02-06,2041.020020,2056.300049,2024.800049,2050.229980,2050.229980,3183000
2020-02-07,2041.989990,2098.530029,2038.099976,2079.280029,2079.280029,5095300
2020-02-10,2085.010010,2135.600098,2084.959961,2133.909912,2133.909912,5056200
2020-02-11,2150.899902,2185.949951,2136.000000,2150.800049,2150.800049,5746000
2020-02-12,2163.199951,2180.250000,2155.290039,2160.000000,2160.000000,3334300
2020-02-13,2144.989990,2170.280029,2142.000000,2149.870117,2149.870117,3031800
2020-02-14,2155.679932,2159.040039,2125.889893,2134.870117,2134.870117,2606200
2020-02-18,2125.020020,2166.070068,2124.110107,2155.669922,2155.669922,2945600
2020-02-19,2167.800049,2185.100098,2161.120117,2170.219971,2170.219971,2561200
2020-02-20,2173.070068,2176.790039,2127.449951,2153.100098,2153.100098,3131300
2020-02-21,2142.149902,2144.550049,2088.000000,2095.969971,2095.969971,4646300
2020-02-24,2003.180054,2039.300049,1987.969971,2009.290039,2009.290039,6547000
2020-02-25,2026.420044,2034.599976,1958.420044,1972.739990,1972.739990,6219100
2020-02-26,1970.280029,2014.670044,1960.449951,1979.589966,1979.589966,5224600
2020-02-27,1934.380005,1975.000000,1882.760010,1884.300049,1884.300049,8144000
2020-02-28,1814.630005,1889.760010,1811.130005,1883.750000,1883.750000,9493800
2020-03-02,1906.489990,1954.510010,1870.000000,1953.949951,1953.949951,6761700
2020-03-03,1975.369995,1996.329956,1888.089966,1908.989990,1908.989990,7534500
2020-03-04,1946.569946,1978.000000,1922.000000,1975.829956,1975.829956,4772900
2020-03-05,1933.000000,1960.719971,1910.000000,1924.030029,1924.030029,4748200
2020-03-06,1875.000000,1910.869995,1869.500000,1901.089966,1901.089966,5273600
2020-03-09,1773.859985,1862.770020,1761.290039,1800.609985,1800.609985,7813200
2020-03-10,1870.880005,1894.270020,1818.170044,1891.819946,1891.819946,7133300
2020-03-11,1857.849976,1871.319946,1801.500000,1820.859985,1820.859985,5624800
2020-03-12,1721.979980,1765.000000,1675.000000,1676.609985,1676.609985,11346200
2020-03-13,1755.000000,1786.310059,1680.619995,1785.000000,1785.000000,8809700
2020-03-16,1641.510010,1759.449951,1626.030029,1689.150024,1689.150024,8917300
2020-03-17,1775.469971,1857.780029,1689.239990,1807.839966,1807.839966,10917100
2020-03-18,1750.000000,1841.660034,1745.000000,1830.000000,1830.000000,9645200
2020-03-19,1860.000000,1945.000000,1832.650024,1880.930054,1880.930054,10399900
2020-03-20,1926.310059,1957.000000,1820.729980,1846.089966,1846.089966,9817900
2020-03-23,1827.750000,1919.400024,1812.000000,1902.829956,1902.829956,7808500
2020-03-24,1951.500000,1955.000000,1900.339966,1940.099976,1940.099976,7147100
2020-03-25,1920.689941,1950.260010,1885.780029,1885.839966,1885.839966,6479100
2020-03-26,1902.000000,1956.489990,1889.290039,1955.489990,1955.489990,6221300
2020-03-27,1930.859985,1939.790039,1899.920044,1900.099976,1900.099976,5387900
2020-03-30,1922.829956,1973.630005,1912.339966,1963.949951,1963.949951,6126100
2020-03-31,1964.349976,1993.020020,1944.010010,1949.719971,1949.719971,5123600
2020-04-01,1932.969971,1944.959961,1893.000000,1907.699951,1907.699951,4121900
2020-04-02,1901.640015,1927.530029,1890.000000,1918.829956,1918.829956,4330700
2020-04-03,1911.150024,1926.329956,1889.150024,1906.589966,1906.589966,3609900
2020-04-06,1936.000000,1998.520020,1930.020020,1997.589966,1997.589966,5773200
2020-04-07,2017.109985,2035.719971,1997.619995,2011.599976,2011.599976,5114000
2020-04-08,2021.000000,2044.000000,2011.150024,2043.000000,2043.000000,3977300
2020-04-09,2044.300049,2053.000000,2017.660034,2042.760010,2042.760010,4655600
2020-04-13,2040.000000,2180.000000,2038.000000,2168.870117,2168.870117,6716700
2020-04-14,2200.469971,2292.000000,2186.209961,2283.320068,2283.320068,8087200
2020-04-15,2257.679932,2333.370117,2245.000000,2307.679932,2307.679932,6866600
2020-04-16,2346.000000,2461.000000,2335.000000,2408.189941,2408.189941,12038200
2020-04-17,2372.330078,2400.000000,2316.020020,2375.000000,2375.000000,7930000
2020-04-20,2389.949951,2444.979980,2386.050049,2393.610107,2393.610107,5770700
2020-04-21,2416.610107,2428.310059,2279.659912,2328.120117,2328.120117,7476700
2020-04-22,2369.000000,2394.000000,2351.000000,2363.489990,2363.489990,4218300
2020-04-23,2399.979980,2424.219971,2382.080078,2399.449951,2399.449951,5066600
2020-04-24,2417.000000,2420.429932,2382.000000,2410.219971,2410.219971,3831800
2020-04-27,2443.199951,2444.879883,2363.000000,2376.000000,2376.000000,5645600
2020-04-28,2372.100098,2373.500000,2306.000000,2314.080078,2314.080078,5269400
2020-04-29,2330.010010,2391.889893,2310.000000,2372.709961,2372.709961,4591600
2020-04-30,2419.840088,2475.000000,2396.010010,2474.000000,2474.000000,9415000
2020-05-01,2336.800049,2362.439941,2258.189941,2286.040039,2286.040039,9772600
2020-05-04,2256.379883,2326.979980,2256.379883,2315.989990,2315.989990,4865900
2020-05-05,2340.000000,2351.000000,2307.129883,2317.800049,2317.800049,3242500
2020-05-06,2329.439941,2357.449951,2320.000000,2351.260010,2351.260010,3117800
2020-05-07,2374.780029,2376.000000,2343.110107,2367.610107,2367.610107,3396400
2020-05-08,2372.139893,2387.239990,2357.000000,2379.610107,2379.610107,3211200
2020-05-11,2374.699951,2419.669922,2372.110107,2409.000000,2409.000000,3259200
2020-05-12,2411.850098,2419.000000,2355.000000,2356.949951,2356.949951,3074900
2020-05-13,2366.800049,2407.699951,2337.800049,2367.919922,2367.919922,4782900
2020-05-14,2361.010010,2391.370117,2353.209961,2388.850098,2388.850098,3648100
2020-05-15,2368.520020,2411.000000,2356.370117,2409.780029,2409.780029,4235000
2020-05-18,2404.350098,2433.000000,2384.010010,2426.260010,2426.260010,4366600
2020-05-19,2429.830078,2485.000000,2428.969971,2449.330078,2449.330078,4320500
2020-05-20,2477.870117,2500.010010,2467.270020,2497.939941,2497.939941,3998100
2020-05-21,2500.000000,2525.449951,2442.540039,2446.739990,2446.739990,5114400
2020-05-22,2455.010010,2469.850098,2430.129883,2436.879883,2436.879883,2867100
2020-05-26,2458.000000,2462.000000,2414.060059,2421.860107,2421.860107,3568200
2020-05-27,2404.989990,2413.580078,2330.000000,2410.389893,2410.389893,5056900
2020-05-28,2384.330078,2436.969971,2378.229980,2401.100098,2401.100098,3190200
2020-05-29,2415.939941,2442.370117,2398.199951,2442.370117,2442.370117,3529300
2020-06-01,2448.000000,2476.929932,2444.169922,2471.040039,2471.040039,2928900
2020-06-02,2467.000000,2473.530029,2445.310059,2472.409912,2472.409912,2529900
2020-06-03,2468.010010,2488.000000,2461.169922,2478.399902,2478.399902,2671000
2020-06-04,2477.429932,2507.540039,2450.010010,2460.600098,2460.600098,2948700
2020-06-05,2444.510010,2488.649902,2437.129883,2483.000000,2483.000000,3306400
2020-06-08,2500.199951,2530.000000,2487.340088,2524.060059,2524.060059,3970700
2020-06-09,2529.439941,2626.429932,2525.000000,2600.860107,2600.860107,5176000
2020-06-10,2645.000000,2722.350098,2626.260010,2647.449951,2647.449951,4946000
2020-06-11,2603.500000,2671.379883,2536.229980,2557.959961,2557.959961,5800100
2020-06-12,2601.209961,2621.479980,2503.350098,2545.020020,2545.020020,5429600
2020-06-15,2526.600098,2584.000000,2508.000000,2572.679932,2572.679932,3865100
2020-06-16,2620.000000,2620.000000,2576.000000,2615.270020,2615.270020,3585600
2020-06-17,2647.500000,2655.000000,2631.820068,2640.979980,2640.979980,2951100
2020-06-18,2647.010010,2659.639893,2636.110107,2653.979980,2653.979980,2487800
2020-06-19,2678.080078,2697.429932,2659.000000,2675.010010,2675.010010,5777000
2020-06-22,2684.500000,2715.000000,2669.000000,2713.820068,2713.820068,3208800
2020-06-23,2726.020020,2783.110107,2718.040039,2764.409912,2764.409912,4231700
2020-06-24,2780.000000,2796.000000,2721.000000,2734.399902,2734.399902,4526600
2020-06-25,2739.550049,2756.229980,2712.139893,2754.580078,2754.580078,2968700
2020-06-26,2775.060059,2782.570068,2688.000000,2692.870117,2692.870117,6500800
2020-06-29,2690.010010,2696.800049,2630.080078,2680.379883,2680.379883,4223400
2020-06-30,2685.070068,2769.629883,2675.030029,2758.820068,2758.820068,3769700
2020-07-01,2757.989990,2895.000000,2754.000000,2878.699951,2878.699951,6363400
2020-07-02,2912.010010,2955.560059,2871.100098,2890.300049,2890.300049,6593400
2020-07-06,2934.969971,3059.879883,2930.000000,3057.040039,3057.040039,6880600
2020-07-07,3058.550049,3069.550049,2990.000000,3000.120117,3000.120117,5257500
2020-07-08,3022.610107,3083.969971,3012.429932,3081.110107,3081.110107,5037600
2020-07-09,3115.989990,3193.879883,3074.000000,3182.629883,3182.629883,6388700
2020-07-10,3191.760010,3215.000000,3135.699951,3200.000000,3200.000000,5486000
2020-07-13,3251.060059,3344.290039,3068.389893,3104.000000,3104.000000,7720400
2020-07-14,3089.000000,3127.379883,2950.000000,3084.000000,3084.000000,7231900
2020-07-15,3080.229980,3098.350098,2973.179932,3008.870117,3008.870117,5788900
2020-07-16,2971.060059,3032.000000,2918.229980,2999.899902,2999.899902,6394200
2020-07-17,3009.000000,3024.000000,2948.449951,2961.969971,2961.969971,4761300
2020-07-20,3000.199951,3201.360107,2994.020020,3196.840088,3196.840088,7598200
2020-07-21,3232.489990,3240.580078,3105.719971,3138.290039,3138.290039,6135000
2020-07-22,3125.000000,3150.000000,3065.260010,3099.909912,3099.909912,4104200
2020-07-23,3098.270020,3098.270020,2970.000000,2986.550049,2986.550049,5656900
2020-07-24,2930.000000,3031.580078,2888.000000,3008.909912,3008.909912,5632400
2020-07-27,3062.000000,3098.000000,3015.770020,3055.209961,3055.209961,4170500
2020-07-28,3054.270020,3077.090088,2995.760010,3000.330078,3000.330078,3126700
2020-07-29,3030.989990,3039.159912,2996.770020,3033.530029,3033.530029,2974100
2020-07-30,3014.000000,3092.000000,3005.000000,3051.879883,3051.879883,6128300
2020-07-31,3244.000000,3246.820068,3151.000000,3164.679932,3164.679932,8085500
2020-08-03,3180.510010,3184.000000,3104.000000,3111.889893,3111.889893,5074700
2020-08-04,3101.209961,3167.239990,3101.209961,3138.830078,3138.830078,4694300
2020-08-05,3143.770020,3213.590088,3127.300049,3205.030029,3205.030029,3930000
2020-08-06,3194.360107,3247.469971,3165.429932,3225.000000,3225.000000,3940600
2020-08-07,3224.010010,3240.810059,3140.669922,3167.459961,3167.459961,3929600
2020-08-10,3170.310059,3172.510010,3101.520020,3148.159912,3148.159912,3167300
2020-08-11,3113.199951,3159.219971,3073.000000,3080.669922,3080.669922,3718100
2020-08-12,3108.000000,3174.389893,3101.419922,3162.239990,3162.239990,3527200
2020-08-13,3182.989990,3217.520020,3155.000000,3161.020020,3161.020020,3149000
2020-08-14,3178.179932,3178.239990,3120.000000,3148.020020,3148.020020,2751700
2020-08-17,3173.120117,3194.969971,3154.179932,3182.409912,3182.409912,2691200
2020-08-18,3212.000000,3320.000000,3205.820068,3312.489990,3312.489990,5346000
2020-08-19,3303.010010,3315.899902,3256.000000,3260.479980,3260.479980,4185100
2020-08-20,3252.000000,3312.620117,3238.000000,3297.370117,3297.370117,3332500
2020-08-21,3295.000000,3314.399902,3275.389893,3284.719971,3284.719971,3575900
2020-08-24,3310.149902,3380.320068,3257.560059,3307.459961,3307.459961,4666300
2020-08-25,3294.989990,3357.399902,3267.000000,3346.489990,3346.489990,3992800
2020-08-26,3351.110107,3451.739990,3344.570068,3441.850098,3441.850098,6508700
2020-08-27,3450.050049,3453.000000,3378.000000,3400.000000,3400.000000,4264800
2020-08-28,3423.000000,3433.370117,3386.500000,3401.800049,3401.800049,2897000
2020-08-31,3408.989990,3495.000000,3405.000000,3450.959961,3450.959961,4185900
2020-09-01,3489.580078,3513.870117,3467.000000,3499.120117,3499.120117,3476400
2020-09-02,3547.000000,3552.250000,3486.689941,3531.449951,3531.449951,3931500
2020-09-03,3485.000000,3488.409912,3303.000000,3368.000000,3368.000000,8161100
2020-09-04,3318.000000,3381.500000,3111.129883,3294.620117,3294.620117,8781800
2020-09-08,3144.000000,3250.850098,3130.000000,3149.840088,3149.840088,6094200
2020-09-09,3202.989990,3303.179932,3185.000000,3268.610107,3268.610107,5188700
2020-09-10,3307.219971,3349.889893,3170.550049,3175.110107,3175.110107,5330700
2020-09-11,3208.689941,3217.340088,3083.979980,3116.219971,3116.219971,5094000
2020-09-14,3172.939941,3187.389893,3096.000000,3102.969971,3102.969971,4529600
2020-09-15,3136.159912,3175.020020,3108.919922,3156.129883,3156.129883,4021500
2020-09-16,3179.989990,3187.239990,3074.149902,3078.100098,3078.100098,4512200
2020-09-17,3009.250000,3029.429932,2972.550049,3008.729980,3008.729980,6449100
2020-09-18,3031.739990,3037.800049,2905.540039,2954.909912,2954.909912,8892600
2020-09-21,2906.500000,2962.000000,2871.000000,2960.469971,2960.469971,6117900
2020-09-22,3033.840088,3133.989990,3000.199951,3128.989990,3128.989990,6948800
2020-09-23,3120.429932,3127.000000,2992.379883,2999.860107,2999.860107,5652700
2020-09-24,2977.790039,3069.300049,2965.000000,3019.790039,3019.790039,5529400
2020-09-25,3054.860107,3101.540039,2999.000000,3095.129883,3095.129883,4615200
2020-09-28,3148.850098,3175.040039,3117.169922,3174.050049,3174.050049,4224200
2020-09-29,3175.389893,3188.260010,3132.540039,3144.879883,3144.879883,3495800
2020-09-30,3141.139893,3212.879883,3133.989990,3148.729980,3148.729980,4896100
2020-10-01,3208.000000,3224.000000,3172.000000,3221.260010,3221.260010,4959500