Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,87.290001,87.419998,85.910004,87.300003,82.914711,2275300
2016-01-05,86.180000,87.089996,85.660004,86.419998,82.078918,813100
2016-01-06,83.900002,85.220001,83.739998,84.610001,80.359833,2323900
2016-01-07,82.440002,84.150002,82.239998,82.489998,78.346336,811200
2016-01-08,81.769997,82.120003,80.129997,80.279999,76.247345,899400
2016-01-11,82.980003,83.260002,81.599998,82.309998,78.175369,1117900
2016-01-12,83.349998,83.949997,81.669998,82.650002,78.498299,875800
2016-01-13,82.709999,83.099998,79.870003,80.010002,75.990913,945700
2016-01-14,82.290001,83.489998,81.070000,82.900002,78.735741,1442700
2016-01-15,78.620003,79.449997,77.169998,77.470001,73.578491,1550300
2016-01-19,79.790001,80.860001,79.309998,80.320000,76.285339,1487400
2016-01-20,81.589996,86.269997,80.970001,85.260002,80.977188,4539200
2016-01-21,86.750000,88.080002,85.580002,87.360001,82.971703,1254100
2016-01-22,91.220001,91.720001,90.070000,90.360001,85.821007,1700700
2016-01-25,90.279999,90.629997,89.419998,89.720001,85.213158,881600
2016-01-26,89.610001,90.459999,89.160004,90.190002,85.659554,674500
2016-01-27,89.849998,91.150002,89.410004,89.709999,85.203659,907200
2016-01-28,89.949997,90.320000,88.930000,89.809998,85.298630,1846200
2016-01-29,89.139999,91.930000,89.040001,91.839996,87.226654,1172600
2016-02-01,91.019997,92.739998,90.820000,92.239998,87.606560,528400
2016-02-02,90.290001,90.379997,88.419998,88.510002,84.063942,740200
2016-02-03,90.330002,91.220001,88.809998,90.980003,86.409874,889300
2016-02-04,90.500000,92.180000,90.419998,91.470001,86.875252,666800
2016-02-05,89.919998,89.919998,88.050003,88.360001,83.921471,893000
2016-02-08,84.959999,86.889999,84.629997,86.360001,82.021942,1281100
2016-02-09,84.809998,86.360001,84.690002,84.970001,80.701759,1202400
2016-02-10,84.410004,84.730003,81.650002,81.739998,77.634010,2413100
2016-02-11,82.440002,82.440002,80.879997,81.809998,77.700493,1099900
2016-02-12,80.980003,82.089996,80.239998,82.040001,77.918938,1143300
2016-02-16,83.059998,84.230003,82.720001,83.980003,79.761497,758300
2016-02-17,85.010002,86.419998,84.949997,86.279999,81.945953,812100
2016-02-18,86.519997,86.750000,85.830002,85.919998,81.604027,672500
2016-02-19,87.120003,88.550003,86.750000,88.010002,83.589058,1254600
2016-02-22,87.830002,88.470001,87.660004,87.919998,83.503578,810800
2016-02-23,87.419998,89.269997,87.290001,88.580002,84.130424,1526600
2016-02-24,87.870003,89.379997,87.720001,89.209999,84.728775,807300
2016-02-25,89.419998,89.970001,88.959999,89.919998,85.403099,315800
2016-02-26,91.099998,91.209999,90.639999,90.820000,86.257904,279300
2016-02-29,91.330002,92.190002,91.019997,91.019997,86.447853,359700
2016-03-01,92.959999,93.940002,92.629997,93.790001,89.078712,593300
2016-03-02,92.540001,93.349998,92.089996,93.339996,88.651314,458300
2016-03-03,92.820000,94.709999,92.760002,94.699997,89.942993,562000
2016-03-04,94.839996,95.519997,94.680000,95.349998,90.560341,1181800
2016-03-07,94.339996,96.230003,94.309998,96.040001,91.215691,1015400
2016-03-08,94.610001,94.980003,93.720001,93.790001,89.078712,619200
2016-03-09,94.089996,94.459999,93.870003,94.110001,89.382637,169000
2016-03-10,96.430000,97.820000,95.120003,95.940002,91.120720,1123000
2016-03-11,97.290001,97.769997,96.800003,97.750000,92.839790,656100
2016-03-14,97.470001,97.879997,96.610001,96.989998,92.117966,378800
2016-03-15,96.519997,96.919998,96.290001,96.589996,91.738052,299700
2016-03-16,96.000000,97.430000,95.709999,97.279999,92.393410,520700
2016-03-17,96.720001,97.970001,96.559998,97.760002,92.849289,302000
2016-03-18,97.779999,98.669998,97.650002,97.980003,93.058250,312800
2016-03-21,97.459999,97.970001,97.230003,97.820000,92.906281,567400
2016-03-22,97.029999,98.540001,96.980003,98.239998,93.305176,757100
2016-03-23,98.599998,98.650002,97.669998,97.709999,92.801804,892300
2016-03-24,96.160004,96.930000,95.980003,96.930000,92.060974,292900
2016-03-28,97.370003,97.650002,96.690002,97.470001,92.573853,182600
2016-03-29,98.339996,100.180000,98.169998,100.029999,95.005257,409000
2016-03-30,101.169998,101.879997,100.570000,101.150002,96.068993,460400
2016-03-31,101.480003,101.919998,100.339996,100.389999,95.347183,637900
2016-04-01,99.400002,100.629997,99.300003,100.570000,95.518135,367600
2016-04-04,102.139999,102.599998,101.559998,101.629997,96.524887,861500
2016-04-05,99.580002,100.120003,99.279999,99.519997,94.520882,1059400
2016-04-06,99.370003,101.169998,99.290001,101.099998,96.021507,753000
2016-04-07,100.750000,100.949997,99.949997,100.089996,95.062241,452200
2016-04-08,100.879997,101.360001,100.379997,100.650002,95.594124,424200
2016-04-11,100.849998,101.559998,100.139999,100.250000,95.214218,188400
2016-04-12,100.669998,101.230003,99.699997,100.849998,95.784058,295100
2016-04-13,101.589996,102.199997,101.279999,102.050003,96.923790,363100
2016-04-14,100.790001,100.800003,99.769997,100.370003,95.328186,547800
2016-04-15,99.870003,100.519997,99.309998,99.550003,94.549370,540400
2016-04-18,98.860001,100.029999,98.790001,99.230003,94.245445,342600
2016-04-19,100.239998,100.739998,99.349998,99.750000,94.739326,833800
2016-04-20,99.010002,99.559998,95.129997,96.430000,91.586098,2104400
2016-04-21,97.239998,97.239998,95.510002,95.820000,91.006729,626600
2016-04-22,95.730003,96.470001,95.320000,95.870003,91.054230,275500
2016-04-25,96.300003,96.519997,95.930000,96.129997,91.301163,367000
2016-04-26,96.449997,96.980003,96.290001,96.410004,91.567108,348200
2016-04-27,97.730003,99.419998,97.690002,99.239998,94.254929,600200
2016-04-28,98.300003,99.580002,97.750000,98.010002,93.086739,902200
2016-04-29,98.339996,98.550003,96.050003,96.599998,91.747559,786700
2016-05-02,96.699997,97.570000,96.540001,97.459999,92.564346,461300
2016-05-03,95.129997,95.190002,94.129997,94.419998,90.743149,604700
2016-05-04,93.599998,93.839996,93.220001,93.779999,90.128075,1430900
2016-05-05,92.779999,93.919998,92.699997,92.900002,89.282333,464400
2016-05-06,92.379997,92.730003,91.820000,92.330002,88.734543,336300
2016-05-09,93.260002,93.620003,92.540001,92.989998,89.368835,456800
2016-05-10,92.519997,93.510002,92.459999,93.349998,89.714821,367700
2016-05-11,91.809998,93.250000,91.769997,92.580002,88.974808,897100
2016-05-12,92.809998,92.940002,90.430000,91.529999,87.965691,1099600
2016-05-13,91.650002,92.379997,91.150002,91.300003,87.744659,770000
2016-05-16,94.160004,96.389999,93.779999,95.830002,92.098251,1553600
2016-05-17,95.180000,95.550003,94.169998,94.300003,90.627838,710300
2016-05-18,94.180000,95.550003,94.080002,94.519997,90.839256,349400
2016-05-19,93.500000,93.870003,92.800003,93.309998,89.676376,573700
2016-05-20,95.150002,95.580002,94.949997,95.480003,91.761879,571700
2016-05-23,95.320000,96.239998,95.209999,95.699997,91.973305,387200
2016-05-24,95.529999,97.660004,95.529999,97.519997,93.722427,785500
2016-05-25,98.349998,99.230003,98.150002,98.919998,95.067917,1000800
2016-05-26,99.190002,99.769997,98.410004,99.410004,95.538841,748900
2016-05-27,99.379997,100.489998,99.379997,100.080002,96.182747,765500
2016-05-31,100.050003,100.239998,99.339996,99.980003,96.086639,509600
2016-06-01,98.910004,100.070000,98.879997,99.849998,95.961700,1335700
2016-06-02,99.709999,100.220001,99.290001,100.139999,96.240410,614600
2016-06-03,100.849998,101.070000,100.160004,100.849998,96.922760,279900
2016-06-06,101.070000,101.290001,100.000000,100.070000,96.173126,389000
2016-06-07,101.169998,101.379997,100.660004,101.190002,97.249535,444400
2016-06-08,100.849998,101.230003,100.339996,101.099998,97.163017,527300
2016-06-09,99.459999,100.570000,99.400002,100.550003,96.634438,624600
2016-06-10,97.639999,98.239998,96.790001,97.379997,93.587883,1514900
2016-06-13,95.639999,97.180000,95.629997,96.330002,92.578773,1055100
2016-06-14,93.500000,94.699997,93.330002,94.599998,90.916138,1624300
2016-06-15,94.709999,95.230003,94.129997,94.180000,90.512505,740100
2016-06-16,93.790001,95.620003,93.209999,95.570000,91.848366,501300
2016-06-17,94.610001,94.959999,93.269997,94.650002,90.964203,702400
2016-06-20,97.330002,97.620003,96.709999,96.849998,93.078522,949900
2016-06-21,98.160004,98.809998,97.820000,98.489998,94.654663,691700
2016-06-22,99.199997,99.550003,98.690002,98.750000,94.904533,501700
2016-06-23,100.540001,101.410004,99.320000,101.389999,97.441734,888700
2016-06-24,94.080002,96.599998,93.959999,95.010002,91.310188,2063600
2016-06-27,92.400002,92.900002,91.150002,92.500000,88.897919,2285900
2016-06-28,93.599998,94.570000,93.050003,94.400002,90.723930,707900
2016-06-29,95.860001,96.589996,95.629997,96.110001,92.367340,556100
2016-06-30,97.370003,99.209999,96.919998,99.209999,95.346619,669800
2016-07-01,98.370003,98.669998,98.099998,98.440002,94.606606,957500
2016-07-05,96.650002,97.120003,95.019997,95.339996,91.627327,1007800
2016-07-06,93.419998,94.970001,92.839996,94.889999,91.194855,1257500
2016-07-07,94.099998,95.239998,94.080002,94.610001,90.925758,827900
2016-07-08,96.099998,97.260002,95.949997,97.220001,93.434120,588200
2016-07-11,99.120003,99.949997,99.000000,99.760002,95.875206,493000
2016-07-12,100.870003,101.830002,100.000000,100.879997,96.951599,1280100
2016-07-13,101.089996,101.809998,100.860001,101.110001,97.172638,547200
2016-07-14,103.730003,103.849998,102.599998,102.970001,98.960205,1023800
2016-07-15,101.250000,101.940002,101.190002,101.610001,97.653160,538600
2016-07-18,102.750000,103.370003,102.459999,103.129997,99.113968,802800
2016-07-19,103.269997,106.300003,103.160004,105.629997,101.516609,3330400
2016-07-20,107.580002,108.349998,107.059998,108.160004,103.948097,1642100
2016-07-21,105.410004,106.370003,104.959999,105.480003,101.372467,2199400
2016-07-22,105.550003,105.860001,105.190002,105.629997,101.516609,397800
2016-07-25,106.190002,106.570000,105.930000,106.480003,102.333527,500300
2016-07-26,107.489998,108.910004,107.309998,108.769997,104.534340,926600
2016-07-27,109.639999,109.910004,108.379997,109.559998,105.293571,876300
2016-07-28,109.870003,110.209999,109.489998,110.080002,105.793327,530000
2016-07-29,110.480003,110.849998,109.309998,109.620003,105.351250,1399700
2016-08-01,109.620003,110.150002,109.290001,109.699997,105.428123,419800
2016-08-02,109.570000,109.589996,108.779999,109.379997,105.120590,358600
2016-08-03,107.949997,108.750000,107.889999,108.449997,104.226807,414200
2016-08-04,109.699997,110.230003,109.540001,110.089996,105.802940,288500
2016-08-05,109.949997,110.660004,109.400002,109.599998,105.332016,599800
2016-08-08,109.250000,109.559998,109.040001,109.250000,104.995644,352200
2016-08-09,109.459999,110.110001,109.459999,109.889999,105.610733,558600
2016-08-10,110.309998,110.400002,109.209999,109.489998,105.226295,840300
2016-08-11,110.650002,111.040001,110.120003,110.690002,106.379578,879600
2016-08-12,110.940002,111.129997,109.989998,110.269997,105.975929,540400
2016-08-15,111.279999,111.580002,110.790001,110.830002,106.514122,329400
2016-08-16,110.830002,110.940002,107.010002,107.949997,103.746269,1531000
2016-08-17,105.309998,105.790001,104.730003,105.449997,101.343628,2084100
2016-08-18,106.120003,106.519997,105.720001,106.029999,101.901047,679500
2016-08-19,106.800003,106.970001,106.269997,106.730003,102.573792,525400
2016-08-22,106.980003,107.349998,106.599998,107.160004,102.987045,486300
2016-08-23,108.660004,109.139999,108.209999,108.489998,104.265244,723200
2016-08-24,107.720001,107.849998,106.459999,106.680000,102.525734,473600
2016-08-25,106.559998,106.790001,106.250000,106.470001,102.323914,271700
2016-08-26,106.769997,107.980003,105.529999,106.309998,102.170135,870400
2016-08-29,106.239998,107.120003,106.239998,107.080002,102.910156,280400
2016-08-30,108.699997,108.730003,107.330002,107.519997,103.333015,602800
2016-08-31,106.830002,106.940002,105.900002,106.550003,102.400795,346400
2016-09-01,106.320000,107.529999,106.269997,107.489998,103.304192,455400
2016-09-02,108.050003,108.250000,107.500000,107.860001,103.659775,259200
2016-09-06,107.779999,108.040001,107.480003,107.930000,103.727058,346300
2016-09-07,108.010002,108.300003,106.059998,106.330002,102.189369,992100
2016-09-08,104.139999,104.739998,103.639999,104.080002,100.026978,919700
2016-09-09,103.160004,103.480003,101.699997,101.709999,97.749268,818200
2016-09-12,101.029999,103.269997,100.930000,103.139999,99.123581,502100
2016-09-13,102.500000,102.980003,101.470001,101.739998,97.778107,516200
2016-09-14,100.980003,102.290001,100.830002,101.980003,98.008759,1069200
2016-09-15,102.320000,103.849998,102.099998,103.639999,99.604118,1072000
2016-09-16,102.040001,102.489998,101.370003,102.199997,98.220184,1040000
2016-09-19,103.220001,104.180000,103.199997,103.339996,99.315788,550000
2016-09-20,104.699997,105.279999,104.320000,104.879997,100.795815,773900
2016-09-21,105.690002,106.870003,105.410004,106.709999,102.554565,832500
2016-09-22,109.040001,109.559998,108.690002,108.790001,104.553574,579500
2016-09-23,108.760002,109.260002,108.419998,108.570000,104.342125,664700
2016-09-26,108.489998,109.160004,108.279999,108.769997,104.534340,663300
2016-09-27,107.959999,109.800003,107.839996,109.620003,105.351250,591600
2016-09-28,109.279999,110.040001,108.870003,109.860001,105.581902,316300
2016-09-29,109.269997,109.739998,107.550003,108.730003,104.495911,551900
2016-09-30,109.190002,110.139999,109.019997,109.580002,105.312805,338000
2016-10-03,109.360001,109.610001,108.540001,108.930000,104.688118,416800
2016-10-04,109.389999,109.849998,108.610001,108.959999,104.716949,324300
2016-10-05,109.099998,109.300003,108.709999,108.809998,104.572784,280100
2016-10-06,108.269997,108.989998,107.809998,108.739998,104.505501,473500
2016-10-07,107.040001,107.169998,105.360001,106.379997,102.237411,861900
2016-10-10,107.629997,107.739998,106.989998,106.989998,102.823662,686400
2016-10-11,105.610001,105.639999,102.410004,102.709999,98.710320,959100
2016-10-12,102.309998,102.669998,101.419998,102.580002,98.585388,794500
2016-10-13,100.589996,100.650002,100.040001,100.389999,96.480667,1161200
2016-10-14,101.580002,102.110001,100.949997,101.120003,97.182251,331200
2016-10-17,100.620003,101.339996,100.510002,101.160004,97.220695,399000
2016-10-18,102.510002,102.580002,101.830002,102.330002,98.345131,955700
2016-10-19,104.750000,104.750000,103.199997,104.089996,100.036583,1109900
2016-10-20,102.519997,103.620003,102.470001,103.580002,99.546448,739900
2016-10-21,103.470001,105.320000,103.400002,105.260002,101.161026,1638300
2016-10-24,104.919998,105.419998,104.769997,105.279999,101.180252,971000
2016-10-25,104.680000,105.139999,104.129997,104.540001,100.469070,567100
2016-10-26,104.470001,104.730003,103.730003,103.849998,99.805923,376200
2016-10-27,105.180000,105.269997,103.860001,104.050003,99.998146,606800
2016-10-28,104.860001,105.949997,104.690002,105.459999,101.353233,915500
2016-10-31,105.510002,106.360001,104.940002,105.620003,101.507004,794000
2016-11-01,105.650002,105.680000,103.290001,103.889999,99.844368,936100
2016-11-02,104.010002,104.730003,103.669998,104.029999,99.978928,564400
2016-11-03,103.349998,103.599998,101.779999,101.779999,97.816544,707000
2016-11-04,102.220001,103.010002,101.480003,102.489998,98.498894,791600
2016-11-07,103.800003,104.760002,103.599998,104.750000,100.670891,413000
2016-11-08,103.589996,105.220001,103.529999,104.809998,100.728546,516600
2016-11-09,102.330002,103.820000,102.330002,103.669998,99.632942,495700
2016-11-10,102.779999,103.410004,100.709999,101.400002,97.451340,934900
2016-11-11,99.699997,100.510002,98.720001,100.250000,96.346130,1212200
2016-11-14,98.940002,99.769997,98.709999,99.199997,95.337006,687800
2016-11-15,99.120003,100.279999,98.750000,100.019997,96.125069,491100
2016-11-16,99.199997,100.769997,99.150002,100.699997,96.778595,1036300
2016-11-17,101.239998,102.849998,101.190002,102.559998,98.566162,1344700
2016-11-18,103.580002,104.750000,103.379997,104.589996,100.517120,1914300
2016-11-21,104.089996,105.110001,104.019997,105.089996,100.997643,1408200
2016-11-22,105.449997,105.610001,104.800003,105.320000,101.218697,876300
2016-11-23,104.480003,105.349998,104.250000,105.099998,101.007263,432300
2016-11-25,103.989998,104.459999,103.769997,104.139999,100.084648,251900
2016-11-28,103.300003,103.910004,103.220001,103.629997,99.594505,453200
2016-11-29,102.879997,104.010002,102.709999,103.790001,99.748283,1194200
2016-11-30,103.769997,103.820000,102.930000,103.129997,99.113968,434200
2016-12-01,102.669998,102.739998,99.680000,99.989998,96.096252,837900
2016-12-02,99.010002,100.300003,98.839996,99.779999,95.894424,701100
2016-12-05,102.290001,103.019997,101.690002,102.919998,98.912148,818600
2016-12-06,101.889999,102.900002,101.790001,102.709999,98.710320,399900
2016-12-07,101.980003,103.919998,101.830002,103.550003,99.517632,566600
2016-12-08,103.190002,103.730003,102.650002,103.110001,99.094749,478800
2016-12-09,102.919998,103.110001,102.089996,102.660004,98.662285,362500
2016-12-12,103.169998,103.339996,102.410004,102.900002,98.892937,308500
2016-12-13,104.110001,104.860001,104.000000,104.639999,100.565170,308400
2016-12-14,104.580002,104.940002,103.529999,103.629997,99.594505,390800
2016-12-15,104.470001,105.389999,104.320000,105.029999,100.939980,655400
2016-12-16,106.260002,106.720001,105.959999,106.239998,102.102867,865800
2016-12-19,108.360001,110.480003,108.360001,110.220001,105.927879,1709400
2016-12-20,109.370003,109.800003,109.110001,109.709999,105.437737,810500
2016-12-21,110.029999,110.300003,109.720001,110.050003,105.764496,659500
2016-12-22,110.360001,110.419998,109.769997,109.980003,105.697220,324200
2016-12-23,110.419998,110.849998,110.269997,110.730003,106.418022,183900
2016-12-27,110.790001,111.620003,110.790001,111.510002,107.167648,308500
2016-12-28,110.809998,111.309998,110.430000,110.779999,106.466064,509900
2016-12-29,110.970001,111.370003,110.699997,111.160004,106.831276,754900
2016-12-30,112.059998,112.660004,111.269997,112.199997,107.830765,858700
2017-01-03,110.980003,111.279999,110.150002,110.449997,106.148918,874700
2017-01-04,109.839996,110.349998,109.620003,109.919998,105.639557,846200
2017-01-05,110.800003,111.900002,110.750000,111.239998,106.908157,493800
2017-01-06,110.559998,111.589996,110.300003,111.120003,106.792839,360200
2017-01-09,111.019997,112.730003,111.010002,112.489998,108.109489,554800
2017-01-10,112.580002,113.129997,112.580002,112.650002,108.263245,816100
2017-01-11,112.250000,113.510002,112.190002,113.480003,109.060936,419900
2017-01-12,113.940002,114.820000,113.000000,114.769997,110.300690,713900
2017-01-13,114.769997,115.540001,114.750000,115.300003,110.810059,1474200
2017-01-17,115.629997,116.320000,114.889999,115.910004,111.396309,1381400
2017-01-18,122.070000,125.879997,121.940002,122.970001,118.181381,4392000
2017-01-19,120.860001,121.989998,120.459999,121.860001,117.114601,1936700
2017-01-20,121.519997,122.309998,121.519997,122.050003,117.297203,786900
2017-01-23,121.970001,122.320000,120.599998,122.169998,117.412521,1570600
2017-01-24,122.279999,123.000000,122.070000,122.550003,117.777740,975100
2017-01-25,122.510002,122.970001,122.269997,122.779999,117.998772,649500
2017-01-26,121.300003,122.160004,121.070000,121.129997,116.413025,611200
2017-01-27,121.440002,122.080002,121.040001,121.769997,117.028099,663500
2017-01-30,120.910004,121.860001,120.019997,121.709999,116.970444,1161000
2017-01-31,121.639999,122.000000,120.989998,121.400002,116.672516,1435700
2017-02-01,121.650002,122.110001,121.000000,121.309998,116.586021,1324600
2017-02-02,123.089996,123.190002,122.290001,122.739998,117.960327,632800
2017-02-03,122.910004,123.570000,122.870003,123.010002,118.219818,358300
2017-02-06,122.239998,122.629997,121.870003,122.230003,117.470200,260700
2017-02-07,122.029999,123.570000,121.870003,123.260002,118.460083,1117200
2017-02-08,123.410004,124.260002,122.989998,124.089996,119.257751,853100
2017-02-09,124.410004,125.550003,124.320000,124.519997,119.671013,820400
2017-02-10,124.800003,125.250000,124.150002,124.849998,119.988174,791500
2017-02-13,126.139999,126.639999,125.750000,126.500000,121.573921,1052600
2017-02-14,126.080002,126.500000,125.620003,126.250000,121.333656,1825300
2017-02-15,125.449997,127.279999,125.300003,127.260002,122.304321,900800
2017-02-16,126.550003,127.440002,126.480003,127.269997,122.313919,1023500
2017-02-17,125.839996,126.879997,125.820000,126.879997,121.939110,808100
2017-02-21,125.279999,127.599998,125.250000,127.589996,122.621468,3895800
2017-02-22,125.099998,125.510002,123.580002,123.830002,119.007896,2312100
2017-02-23,124.529999,124.620003,123.250000,123.779999,118.959831,764500
2017-02-24,122.290001,122.949997,121.639999,122.529999,117.758514,1442500
2017-02-27,122.290001,123.019997,122.080002,122.900002,118.114105,736500
2017-02-28,121.500000,122.220001,121.410004,121.690002,116.951218,1033500
2017-03-01,122.500000,123.919998,122.430000,123.470001,118.661896,1274400
2017-03-02,121.779999,122.550003,121.480003,121.570000,116.835892,961800
2017-03-03,122.760002,122.989998,121.830002,122.980003,118.190994,783800
2017-03-06,121.250000,121.910004,120.779999,121.599998,116.864723,495300
2017-03-07,121.250000,121.389999,119.830002,119.980003,115.307816,1234500
2017-03-08,120.820000,121.169998,120.339996,120.750000,116.047821,575800
2017-03-09,121.180000,121.540001,120.660004,121.250000,116.528358,405700
2017-03-10,124.470001,125.110001,123.940002,125.000000,120.132324,1016100
2017-03-13,123.559998,124.459999,123.430000,124.190002,119.353867,838100
2017-03-14,124.769997,124.830002,123.860001,123.989998,119.161659,412900
2017-03-15,124.849998,126.309998,124.580002,126.070000,121.160660,838900
2017-03-16,124.889999,126.250000,124.809998,126.190002,121.275986,424200
2017-03-17,127.190002,128.429993,126.930000,127.900002,122.919403,1030300
2017-03-20,128.839996,129.160004,127.980003,128.270004,123.274994,577600
2017-03-21,129.690002,129.820007,126.150002,126.320000,121.400925,1398800
2017-03-22,127.070000,129.240005,127.010002,128.919998,123.899673,529900
2017-03-23,129.199997,129.699997,128.800003,129.220001,124.187988,266000
2017-03-24,133.279999,133.550003,131.960007,132.240005,127.090393,1709800
2017-03-27,132.779999,133.199997,132.360001,132.699997,127.532471,2238000
2017-03-28,133.369995,134.289993,133.119995,133.789993,128.580002,1370300
2017-03-29,133.160004,133.460007,132.539993,132.910004,127.734314,358300
2017-03-30,132.380005,133.190002,132.339996,132.630005,127.465187,361100
2017-03-31,132.270004,133.190002,132.119995,132.800003,127.628571,535400
2017-04-03,132.350006,132.750000,131.179993,132.179993,127.032722,564100
2017-04-04,132.300003,132.779999,131.850006,132.740005,127.570930,584000
2017-04-05,131.600006,132.009995,130.919998,131.029999,125.927505,557200
2017-04-06,130.949997,131.240005,130.550003,130.979996,125.879448,370000
2017-04-07,130.539993,131.649994,130.529999,131.179993,126.071671,546900
2017-04-10,130.630005,130.789993,129.699997,129.910004,124.851120,1180800
2017-04-11,129.639999,129.850006,128.309998,129.809998,124.755013,613200
2017-04-12,129.750000,129.970001,128.300003,129.009995,123.986168,485300
2017-04-13,129.009995,129.880005,128.339996,128.380005,123.380707,575600
2017-04-17,128.889999,130.289993,128.889999,130.169998,125.101013,334800
2017-04-18,130.380005,130.960007,129.800003,130.649994,125.562302,915700
2017-04-19,133.110001,133.710007,126.040001,126.889999,121.948723,3355400
2017-04-20,130.100006,130.820007,129.289993,130.050003,124.985672,2259500
2017-04-21,130.350006,130.490005,129.720001,130.029999,124.966454,1298800
2017-04-24,133.630005,134.289993,132.710007,133.460007,128.262878,685100
2017-04-25,134.899994,134.949997,133.860001,134.240005,129.012512,681300
2017-04-26,133.039993,133.429993,132.000000,132.460007,127.301819,633600
2017-04-27,132.660004,133.889999,132.350006,132.949997,127.772743,453100
2017-04-28,133.130005,133.169998,131.610001,131.850006,127.973671,753400
2017-05-01,132.050003,133.009995,131.720001,132.860001,128.953949,264200
2017-05-02,133.979996,135.050003,133.729996,134.990005,131.021332,850700
2017-05-03,133.809998,134.960007,133.740005,134.169998,130.225449,1008300
2017-05-04,133.750000,135.389999,133.740005,135.059998,131.089279,871400
2017-05-05,134.610001,135.919998,134.470001,135.839996,131.846344,481000
2017-05-08,133.550003,133.779999,133.070007,133.270004,129.351913,957800
2017-05-09,134.300003,135.149994,134.240005,134.960007,130.992249,438200
2017-05-10,134.050003,134.500000,133.509995,133.800003,129.866333,703900
2017-05-11,133.229996,134.270004,132.820007,134.160004,130.215744,639900
2017-05-12,134.110001,135.470001,134.100006,135.440002,131.458115,443300
2017-05-15,135.410004,136.139999,135.210007,135.740005,131.749298,577500
2017-05-16,136.880005,137.270004,136.500000,137.259995,133.224609,729100
2017-05-17,135.660004,135.970001,132.800003,132.809998,128.905426,645700
2017-05-18,132.600006,134.279999,132.309998,134.000000,130.060455,689500
2017-05-19,135.000000,135.429993,134.529999,134.850006,130.885468,619200
2017-05-22,133.979996,134.520004,133.669998,134.210007,130.264282,548800
2017-05-23,134.639999,134.809998,133.720001,133.910004,129.973114,687200
2017-05-24,133.970001,134.279999,133.169998,133.490005,129.565430,938000
2017-05-25,133.490005,135.020004,133.490005,134.889999,130.924286,457600
2017-05-26,133.860001,134.600006,133.550003,134.199997,130.254578,731800
2017-05-30,133.059998,133.809998,133.000000,133.410004,129.487808,1020200
2017-05-31,133.059998,133.339996,131.619995,131.990005,128.109558,1436000
2017-06-01,132.899994,133.830002,132.619995,133.809998,129.876038,707400
2017-06-02,134.619995,134.789993,133.550003,134.699997,130.739853,334300
2017-06-05,132.899994,133.830002,132.779999,133.160004,129.245148,519500
2017-06-06,132.360001,133.320007,132.339996,132.619995,128.721008,614500
2017-06-07,133.789993,134.460007,133.100006,133.990005,130.050751,413400
2017-06-08,134.509995,135.089996,133.660004,135.009995,131.040741,312400
2017-06-09,134.229996,134.449997,128.660004,130.029999,126.207169,1203900
2017-06-12,129.220001,129.570007,126.029999,129.080002,125.285088,1941400
2017-06-13,131.199997,132.089996,130.350006,131.929993,128.051285,1373900
2017-06-14,132.410004,132.550003,129.039993,130.149994,126.323624,857700
2017-06-15,127.870003,128.149994,127.000000,127.580002,123.829193,1551700
2017-06-16,129.199997,130.089996,128.779999,129.630005,125.818932,925300
2017-06-19,131.190002,131.820007,130.779999,131.449997,127.585411,388000
2017-06-20,130.630005,131.059998,128.429993,128.490005,124.712440,604100
2017-06-21,128.580002,130.630005,128.500000,130.429993,126.595398,710600
2017-06-22,130.279999,130.789993,129.679993,130.020004,126.197464,660400
2017-06-23,132.940002,135.419998,132.899994,134.639999,130.681641,1276100
2017-06-26,135.809998,136.070007,133.660004,133.779999,129.846909,978400
2017-06-27,134.720001,134.899994,132.289993,132.369995,128.478348,1783600
2017-06-28,133.220001,135.279999,132.500000,134.990005,131.021332,773900
2017-06-29,132.669998,133.179993,128.350006,129.600006,125.789818,1988500
2017-06-30,131.110001,131.479996,129.880005,130.309998,126.478928,899500
2017-07-03,131.100006,131.339996,129.330002,129.669998,125.857758,427900
2017-07-05,129.490005,131.570007,129.440002,131.479996,127.614532,796200
2017-07-06,130.789993,131.770004,130.100006,131.220001,127.362190,832000
2017-07-07,131.830002,133.539993,131.830002,132.889999,128.983078,588700
2017-07-10,134.000000,135.050003,133.509995,134.809998,130.846619,439700
2017-07-11,133.699997,136.059998,133.669998,135.820007,131.826935,1100900
2017-07-12,136.610001,137.550003,136.279999,137.039993,133.011063,841300
2017-07-13,136.759995,137.570007,136.369995,136.850006,132.826660,484300
2017-07-14,138.039993,140.050003,137.889999,139.919998,135.806381,1164700
2017-07-17,140.419998,140.789993,139.100006,140.220001,136.097580,869900
2017-07-18,141.279999,143.380005,141.130005,143.250000,139.038513,1252200
2017-07-19,148.619995,150.820007,147.960007,150.630005,146.201523,2528800
2017-07-20,152.240005,154.350006,151.360001,153.820007,149.297760,2971500
2017-07-21,153.089996,154.350006,152.649994,154.289993,149.753922,938400
2017-07-24,153.880005,154.500000,153.059998,153.740005,149.220093,1272100
2017-07-25,154.350006,154.380005,152.559998,152.729996,148.239807,974600
2017-07-26,153.000000,154.699997,152.910004,154.529999,149.986877,768800
2017-07-27,154.899994,155.729996,151.479996,153.240005,148.734802,1019400
2017-07-28,151.699997,152.880005,151.649994,152.529999,148.045670,539100
2017-07-31,151.740005,152.339996,149.910004,150.330002,145.910339,868100
2017-08-01,151.949997,152.100006,150.570007,150.919998,146.483002,391600
2017-08-02,152.570007,152.889999,150.309998,151.020004,146.580048,855200
2017-08-03,152.660004,152.830002,151.460007,152.169998,147.696259,924000
2017-08-04,152.610001,153.059998,151.949997,152.940002,148.443619,491200
2017-08-07,153.350006,154.660004,153.339996,154.419998,149.880096,476000
2017-08-08,154.479996,155.199997,152.910004,153.130005,148.628052,490700
2017-08-09,152.660004,153.729996,152.350006,153.559998,149.045395,547100
2017-08-10,152.460007,152.500000,150.089996,150.179993,145.764755,844800
2017-08-11,149.389999,151.339996,148.949997,151.190002,146.745056,416900
2017-08-14,150.860001,153.300003,150.839996,152.610001,148.123306,552600
2017-08-15,151.449997,152.630005,151.339996,152.460007,147.977737,376800
2017-08-16,152.199997,154.130005,152.039993,153.669998,149.152145,518900
2017-08-17,152.860001,153.190002,150.600006,150.649994,146.220947,486000
2017-08-18,152.000000,152.610001,150.979996,152.259995,147.783615,688800
2017-08-21,152.160004,152.300003,150.940002,151.589996,147.133301,562600
2017-08-22,151.899994,154.809998,151.869995,154.369995,149.831573,839100
2017-08-23,153.899994,154.199997,153.130005,153.399994,148.890091,532300
2017-08-24,153.289993,153.899994,152.710007,153.449997,148.938614,400200
2017-08-25,153.740005,154.800003,153.550003,154.220001,149.685989,535300
2017-08-28,153.669998,154.360001,153.389999,154.119995,149.588928,261400
2017-08-29,153.630005,155.529999,153.500000,155.149994,150.588638,575500
2017-08-30,153.839996,155.300003,153.419998,154.809998,150.258636,834200
2017-08-31,154.919998,156.669998,154.589996,156.309998,151.714539,787400
2017-09-01,157.160004,157.570007,156.380005,157.279999,152.656036,739700
2017-09-05,155.910004,156.460007,153.470001,154.809998,150.258636,493400
2017-09-06,156.309998,157.279999,155.880005,156.479996,151.879547,496400
2017-09-07,159.009995,160.940002,158.320007,160.860001,156.130783,1027800
2017-09-08,160.250000,161.100006,159.089996,159.720001,155.024292,659400
2017-09-11,161.110001,162.880005,160.940002,162.779999,157.994324,698200
2017-09-12,161.869995,162.100006,160.860001,161.350006,156.606384,439400
2017-09-13,160.600006,161.000000,160.000000,160.070007,155.363983,613300
2017-09-14,160.699997,161.889999,160.289993,161.429993,156.684006,525500
2017-09-15,163.039993,163.130005,162.149994,162.410004,157.635208,632300
2017-09-18,164.809998,167.210007,164.669998,166.990005,162.080566,1294000
2017-09-19,168.639999,168.690002,167.669998,168.289993,163.342316,992800
2017-09-20,167.919998,168.000000,163.729996,165.190002,160.333481,990200
2017-09-21,165.529999,166.100006,164.169998,165.770004,160.896408,1066000
2017-09-22,165.199997,166.449997,165.080002,165.960007,161.080841,303600
2017-09-25,164.880005,165.190002,161.149994,162.009995,157.246964,849400
2017-09-26,161.679993,162.919998,160.949997,162.860001,158.071976,1180700
2017-09-27,163.199997,167.899994,163.070007,166.940002,162.032043,1253600
2017-09-28,168.270004,171.000000,168.139999,170.490005,165.477646,1477700
2017-09-29,170.100006,171.529999,169.619995,171.199997,166.166794,1677100
2017-10-02,170.389999,171.759995,169.779999,170.699997,165.681488,585700
2017-10-03,170.460007,170.630005,169.559998,170.460007,165.448547,454400
2017-10-04,169.970001,171.429993,169.520004,171.190002,166.157074,861200
2017-10-05,169.550003,169.820007,167.860001,168.520004,163.565567,422300
2017-10-06,168.000000,170.919998,167.699997,169.440002,164.458527,1224200
2017-10-09,169.460007,170.649994,169.300003,170.139999,165.137955,352800
2017-10-10,170.270004,171.179993,168.919998,171.179993,166.147354,522200
2017-10-11,171.360001,173.059998,171.080002,172.899994,167.816803,859100
2017-10-12,172.059998,174.889999,171.949997,173.610001,168.505936,1302000
2017-10-13,176.570007,176.869995,175.580002,176.300003,171.116852,809400
2017-10-16,175.809998,176.600006,175.410004,176.589996,171.398315,743200
2017-10-17,176.009995,176.690002,174.490005,176.339996,171.155655,1055300
2017-10-18,175.839996,175.970001,168.619995,171.729996,166.681198,2715900
2017-10-19,174.029999,176.289993,173.419998,176.020004,170.845062,1120100
2017-10-20,176.009995,176.220001,174.690002,175.220001,170.068588,1091300
2017-10-23,177.949997,179.279999,177.289993,178.070007,172.834808,1240700
2017-10-24,177.809998,178.490005,177.250000,178.429993,173.184219,614400
2017-10-25,178.500000,178.979996,175.720001,177.360001,172.145691,560000
2017-10-26,177.529999,178.539993,176.869995,177.820007,172.592163,427700
2017-10-27,178.250000,179.259995,177.130005,178.929993,173.669510,703800
2017-10-30,178.289993,178.839996,177.289993,177.929993,172.698914,1268300
2017-10-31,179.660004,180.970001,179.630005,180.750000,175.436005,526400
2017-11-01,182.679993,182.979996,179.539993,181.399994,176.066895,941900
2017-11-02,181.339996,182.440002,180.889999,182.250000,176.891907,553700
2017-11-03,183.550003,184.649994,182.589996,184.580002,179.153427,470100
2017-11-06,183.979996,185.389999,182.929993,184.919998,179.483414,503200
2017-11-07,183.119995,183.979996,183.070007,183.520004,178.124588,611700
2017-11-08,182.050003,182.789993,181.169998,181.509995,176.173676,677200
2017-11-09,178.479996,178.979996,176.220001,178.009995,172.776566,685100
2017-11-10,178.710007,179.699997,178.190002,179.600006,174.319839,692000
2017-11-13,178.009995,179.179993,177.789993,178.850006,173.591873,415300
2017-11-14,179.899994,180.479996,178.649994,180.339996,175.038071,382800
2017-11-15,177.839996,178.690002,176.550003,177.910004,172.679504,494400
2017-11-16,179.669998,181.919998,179.500000,181.789993,176.445435,1853700
2017-11-17,181.270004,181.369995,179.770004,180.330002,175.028366,553700
2017-11-20,179.940002,182.360001,179.789993,181.529999,176.193085,996700
2017-11-21,182.669998,185.449997,182.669998,185.369995,179.920181,845900
2017-11-22,184.889999,185.190002,182.350006,183.000000,177.619858,526600
2017-11-24,185.509995,186.369995,185.369995,186.369995,180.890793,311400
2017-11-27,185.830002,185.940002,184.550003,184.720001,179.289307,863900
2017-11-28,184.869995,185.050003,183.470001,184.289993,178.871933,787700
2017-11-29,182.470001,182.520004,172.089996,172.440002,167.370331,2544800
2017-11-30,175.860001,176.550003,173.779999,175.520004,170.359787,1584600
2017-12-01,174.009995,174.220001,171.210007,172.429993,167.360611,1143300
2017-12-04,175.190002,175.309998,168.350006,169.330002,164.351761,1446200
2017-12-05,169.539993,172.979996,168.699997,170.500000,165.487366,737800
2017-12-06,169.279999,171.350006,168.300003,170.669998,165.652359,869500
2017-12-07,170.429993,172.830002,170.429993,172.169998,167.108246,989700
2017-12-08,173.830002,174.539993,171.770004,171.979996,166.923843,487000
2017-12-11,172.529999,175.410004,172.259995,175.130005,169.981247,1571600
2017-12-12,173.300003,173.580002,171.800003,172.160004,167.098572,1129300
2017-12-13,173.350006,174.539993,172.380005,173.360001,168.263260,828900
2017-12-14,173.399994,174.369995,171.610001,171.910004,166.855911,935500
2017-12-15,171.929993,174.139999,170.850006,173.800003,168.690338,3118500
2017-12-18,175.470001,177.050003,174.960007,176.369995,171.184784,1207900
2017-12-19,176.139999,177.490005,175.610001,177.029999,171.825378,708700
2017-12-20,177.059998,177.490005,174.559998,175.169998,170.020065,528400
2017-12-21,175.729996,175.970001,174.050003,174.539993,169.408600,393400
2017-12-22,174.259995,175.389999,173.710007,175.220001,170.068588,285900
2017-12-26,173.649994,173.699997,171.380005,173.089996,168.001221,281400
2017-12-27,173.199997,174.690002,172.919998,174.039993,168.923279,334800
2017-12-28,174.110001,174.710007,173.660004,174.199997,169.078583,402100
2017-12-29,174.610001,174.869995,173.720001,173.820007,168.709778,194400
2018-01-02,174.139999,177.839996,173.979996,177.729996,172.504791,818600
2018-01-03,177.729996,179.580002,177.679993,179.080002,173.815125,1054200
2018-01-04,180.490005,181.770004,179.399994,180.750000,175.436005,915600
2018-01-05,180.839996,183.449997,180.750000,182.869995,177.493683,516100
2018-01-08,183.190002,184.460007,182.809998,183.830002,178.425476,763900
2018-01-09,184.070007,184.169998,181.240005,182.839996,177.464554,854300
2018-01-10,181.389999,181.550003,179.330002,180.710007,175.397186,668700
2018-01-11,180.080002,180.229996,177.910004,178.550003,173.300705,831900
2018-01-12,181.110001,181.470001,179.940002,180.869995,175.552490,710300
2018-01-16,187.699997,188.500000,185.259995,186.380005,180.900497,1518900
2018-01-17,194.990005,201.199997,194.759995,199.179993,193.324173,2653200
2018-01-18,202.179993,205.580002,201.809998,203.360001,197.381287,3618500
2018-01-19,205.220001,206.029999,203.169998,205.520004,199.477783,1122900
2018-01-22,204.500000,205.539993,203.300003,205.539993,199.497192,1002300
2018-01-23,204.419998,205.919998,204.050003,205.429993,199.390427,559900
2018-01-24,203.509995,204.009995,200.470001,202.250000,196.303925,669800
2018-01-25,207.139999,208.580002,200.649994,200.830002,194.925674,1380200
2018-01-26,204.039993,206.669998,203.729996,206.509995,200.438660,1069200
2018-01-29,204.339996,204.589996,201.929993,204.020004,198.021881,1064500
2018-01-30,202.860001,203.419998,200.029999,200.229996,194.343307,744900
2018-01-31,202.389999,203.660004,202.000000,202.960007,196.993042,701800
2018-02-01,202.080002,203.399994,200.410004,201.419998,195.498322,741500
2018-02-02,199.339996,199.500000,194.470001,194.570007,188.849716,917300
2018-02-05,193.339996,196.570007,186.559998,186.679993,181.191681,912600
2018-02-06,186.690002,194.289993,185.839996,194.110001,188.403229,2881200
2018-02-07,191.100006,191.600006,187.000000,187.149994,181.647858,1275500
2018-02-08,186.880005,187.369995,178.199997,179.899994,174.610992,1767200
2018-02-09,182.070007,184.910004,175.880005,183.669998,178.270157,2070900
2018-02-12,183.330002,187.389999,183.070007,186.339996,180.861664,1563400
2018-02-13,185.279999,186.240005,183.830002,185.240005,179.794006,496300
2018-02-14,183.710007,192.080002,183.550003,191.339996,185.714676,930600
2018-02-15,193.210007,195.199997,190.970001,194.899994,189.170013,1125900
2018-02-16,192.860001,195.300003,192.050003,192.229996,186.578491,738800
2018-02-20,191.990005,197.389999,191.970001,195.520004,189.771790,764000
2018-02-21,196.740005,197.979996,194.270004,194.410004,188.694412,703400
2018-02-22,195.729996,196.029999,192.520004,193.289993,187.607346,796500
2018-02-23,193.949997,197.089996,193.660004,196.820007,191.033569,741700
2018-02-26,200.100006,201.000000,198.360001,200.839996,194.935364,1172200
2018-02-27,198.979996,200.529999,197.440002,197.440002,191.635345,861100
2018-02-28,198.220001,198.740005,195.000000,195.389999,189.645599,623700
2018-03-01,193.160004,194.910004,189.029999,191.929993,186.287323,901900
2018-03-02,190.500000,193.880005,189.089996,193.570007,187.879120,696000
2018-03-05,194.720001,199.589996,194.380005,198.350006,192.518585,730700
2018-03-06,200.029999,203.389999,199.289993,202.839996,196.876572,1538800
2018-03-07,204.380005,206.419998,202.839996,206.050003,199.992203,1308300
2018-03-08,206.949997,207.229996,204.300003,205.020004,198.992477,458100
2018-03-09,207.399994,209.889999,206.929993,209.410004,203.253433,645100
2018-03-12,210.899994,212.750000,210.320007,211.300003,205.087860,788800
2018-03-13,212.770004,213.600006,207.119995,208.020004,201.904297,656900
2018-03-14,212.350006,212.470001,209.289993,211.529999,205.311096,733400
2018-03-15,214.300003,215.479996,212.750000,214.440002,208.135544,700500
2018-03-16,213.539993,214.580002,212.559998,214.059998,207.766708,822000
2018-03-19,214.000000,214.100006,210.029999,212.750000,206.495224,1063300
2018-03-20,210.550003,214.300003,210.479996,212.600006,206.349640,790400
2018-03-21,213.089996,216.000000,212.350006,213.729996,207.446411,465400
2018-03-22,210.080002,212.020004,204.460007,204.720001,198.701309,1008300
2018-03-23,205.520004,206.270004,199.029999,199.110001,193.256226,1149000
2018-03-26,205.009995,207.529999,202.089996,207.449997,201.351044,776800
2018-03-27,207.179993,207.919998,198.880005,200.289993,194.401535,681900
2018-03-28,197.490005,199.160004,193.179993,194.529999,188.810898,2776600
2018-03-29,195.850006,200.419998,194.830002,198.559998,192.722412,1193200
2018-04-02,197.470001,199.160004,190.630005,193.050003,187.374405,705200
2018-04-03,197.600006,200.089996,196.399994,199.429993,193.566833,1165600
2018-04-04,191.660004,198.309998,191.490005,198.259995,192.431213,1704900
2018-04-05,199.440002,200.929993,197.270004,198.679993,192.838867,861200
2018-04-06,197.490005,199.279999,194.009995,194.630005,188.907944,837900
2018-04-09,198.009995,202.570007,196.889999,198.529999,192.693283,774100
2018-04-10,204.419998,207.070007,202.000000,205.550003,199.506912,885800
2018-04-11,204.139999,206.699997,203.880005,205.550003,199.506912,855500
2018-04-12,205.869995,207.320007,205.070007,206.240005,200.176620,1044500
2018-04-13,205.830002,207.149994,204.830002,205.649994,199.603958,526000
2018-04-16,207.639999,207.970001,205.559998,206.699997,200.623077,828600
2018-04-17,208.479996,213.350006,207.839996,212.699997,206.446701,1233000
2018-04-18,208.750000,208.750000,203.000000,206.320007,200.254272,1700600
2018-04-19,203.509995,203.619995,194.190002,195.100006,189.364120,2623900
2018-04-20,194.830002,195.990005,192.300003,193.020004,187.345276,1729200
2018-04-23,194.440002,195.279999,190.649994,191.320007,185.695267,808200
2018-04-24,196.020004,197.070007,191.669998,194.050003,188.344986,1147600
2018-04-25,193.649994,193.830002,190.320007,191.660004,186.025269,830300
2018-04-26,193.940002,195.979996,193.300003,195.679993,189.927063,875600
2018-04-27,194.479996,194.649994,191.179993,191.750000,187.761108,1109600
2018-04-30,189.619995,190.210007,187.630005,188.449997,184.529739,645900
2018-05-01,188.500000,191.759995,187.979996,191.440002,187.457550,484200
2018-05-02,191.210007,192.190002,189.970001,190.339996,186.380417,509500
2018-05-03,192.520004,193.800003,189.949997,192.750000,188.740295,1588200
2018-05-04,191.250000,196.300003,190.740005,195.509995,191.442871,788000
2018-05-07,194.839996,195.550003,194.000000,194.880005,190.825989,570300
2018-05-08,192.750000,194.380005,192.139999,193.869995,189.836990,843800
2018-05-09,194.869995,198.089996,194.639999,197.949997,193.832108,518200
2018-05-10,199.330002,201.119995,199.000000,201.070007,196.887222,414200
2018-05-11,199.880005,200.610001,198.289993,198.800003,194.664444,405000
2018-05-14,201.419998,203.669998,201.300003,201.940002,197.739120,406800
2018-05-15,201.089996,201.259995,197.639999,199.929993,195.770920,569700
2018-05-16,200.960007,202.970001,200.820007,202.880005,198.659576,490900
2018-05-17,203.490005,204.160004,201.220001,202.380005,198.169968,524400
2018-05-18,200.789993,201.149994,196.679993,197.339996,193.234818,1002100
2018-05-21,202.320007,202.889999,200.910004,202.509995,198.297256,1089000
2018-05-22,202.990005,203.630005,201.550003,202.539993,198.326630,463600
2018-05-23,198.119995,200.199997,197.649994,200.199997,196.035309,719300
2018-05-24,200.360001,201.080002,198.630005,200.830002,196.652222,325300
2018-05-25,199.460007,201.250000,198.800003,201.100006,196.916595,309800
2018-05-29,196.009995,198.580002,194.460007,195.600006,191.531006,654000
2018-05-30,197.000000,198.649994,196.110001,197.100006,192.999802,583200
2018-05-31,198.369995,198.860001,194.809998,196.649994,192.559158,785700
2018-06-01,200.389999,202.240005,198.800003,202.160004,197.954544,518000
2018-06-04,203.559998,204.149994,202.339996,203.919998,199.677917,441300
2018-06-05,208.630005,209.839996,207.470001,209.320007,204.965591,611000
2018-06-06,210.100006,213.809998,209.190002,213.610001,209.166351,569900
2018-06-07,211.050003,211.330002,205.910004,207.559998,203.242203,923400
2018-06-08,207.399994,208.279999,205.289993,207.449997,203.134491,837500
2018-06-11,209.759995,210.759995,209.229996,209.860001,205.494354,528100
2018-06-12,208.679993,210.160004,207.330002,209.339996,204.985168,363900
2018-06-13,213.320007,215.509995,212.610001,213.750000,209.303436,998900
2018-06-14,215.089996,216.899994,214.610001,215.889999,211.398911,710700
2018-06-15,215.000000,215.500000,213.809998,214.820007,210.351166,821300
2018-06-18,209.839996,211.289993,208.550003,211.100006,206.708572,599700
2018-06-19,203.759995,206.440002,201.779999,206.179993,201.890900,749300
2018-06-20,205.589996,206.559998,204.419998,205.500000,201.225067,542300
2018-06-21,206.839996,206.949997,203.520004,204.240005,199.991272,893400
2018-06-22,207.029999,207.619995,204.100006,206.369995,202.076950,730900
2018-06-25,201.360001,201.490005,195.789993,196.649994,192.559158,1060000
2018-06-26,198.720001,199.289993,197.250000,197.970001,193.851700,1106500
2018-06-27,199.740005,200.389999,193.729996,193.899994,189.866364,663000
2018-06-28,190.690002,193.660004,190.039993,193.580002,189.553024,887500
2018-06-29,198.020004,199.539993,197.600006,197.970001,193.851700,894300
2018-07-02,193.619995,195.380005,189.809998,195.250000,191.188293,1963200
2018-07-03,193.440002,194.899994,191.270004,191.470001,187.486923,434600
2018-07-05,195.679993,196.669998,194.520004,195.990005,191.912903,540800
2018-07-06,194.190002,197.839996,194.160004,197.320007,193.215225,380300
2018-07-09,199.979996,200.220001,197.440002,199.110001,194.967987,1242600
2018-07-10,200.470001,200.690002,198.550003,199.429993,195.281326,977300
2018-07-11,196.699997,197.490005,193.330002,193.589996,189.562820,842500
2018-07-12,196.800003,199.369995,196.270004,199.330002,195.183426,625100
2018-07-13,200.320007,200.320007,198.570007,199.190002,195.046326,422900
2018-07-16,199.860001,201.139999,199.369995,200.080002,195.917801,1153300
2018-07-17,199.809998,204.880005,199.389999,204.339996,200.089188,1383900
2018-07-18,213.089996,218.479996,212.750000,217.899994,213.367111,3615000
2018-07-19,215.750000,216.699997,214.649994,215.259995,210.782013,843000
2018-07-20,216.710007,221.460007,216.710007,219.809998,215.237381,1371300
2018-07-23,219.570007,221.660004,217.000000,220.779999,216.187195,930500
2018-07-24,219.460007,219.869995,213.160004,213.699997,209.254471,918500
2018-07-25,215.720001,219.070007,214.889999,218.970001,214.414841,2240200
2018-07-26,216.070007,216.839996,214.229996,216.649994,212.143097,1511000
2018-07-27,216.860001,217.509995,212.429993,213.300003,208.862793,920600
2018-07-30,216.429993,216.600006,213.610001,214.500000,210.037842,692600
2018-07-31,215.149994,216.300003,213.960007,214.000000,209.548233,1162300
2018-08-01,214.009995,215.369995,212.740005,213.910004,209.460114,802500
2018-08-02,212.669998,216.119995,212.199997,215.820007,211.330368,613900
2018-08-03,214.059998,214.929993,212.350006,214.779999,210.312012,456100
2018-08-06,212.990005,213.759995,212.380005,213.570007,209.127182,501000
2018-08-07,214.539993,215.000000,212.970001,213.559998,209.117386,537600
2018-08-08,213.649994,214.369995,212.889999,213.000000,208.569046,491500
2018-08-09,213.220001,213.389999,209.029999,209.169998,204.818710,1016800
2018-08-10,204.740005,205.600006,202.649994,203.889999,199.648544,842500
2018-08-13,204.910004,206.039993,204.500000,204.699997,200.441711,914400
2018-08-14,207.139999,207.330002,204.929993,205.610001,201.332764,408800
2018-08-15,201.270004,201.600006,195.820007,197.139999,193.038971,1281400
2018-08-16,198.270004,199.600006,197.270004,197.860001,193.743988,1250600
2018-08-17,194.740005,197.660004,193.899994,197.369995,193.264175,730900
2018-08-20,198.830002,199.949997,197.520004,199.490005,195.340073,538300
2018-08-21,199.809998,201.610001,199.490005,200.490005,196.319275,699000
2018-08-22,200.139999,201.149994,199.210007,200.809998,196.632614,385600
2018-08-23,201.830002,202.220001,199.360001,199.539993,195.389038,374400
2018-08-24,201.690002,203.179993,201.520004,202.979996,198.757477,301900
2018-08-27,206.160004,209.229996,205.479996,208.589996,204.250763,546200
2018-08-28,207.619995,208.059998,204.940002,206.690002,202.390320,437600
2018-08-29,205.580002,207.570007,205.509995,206.820007,202.517609,401500
2018-08-30,205.380005,206.850006,204.729996,205.199997,200.931305,352800
2018-08-31,204.300003,205.660004,203.699997,205.050003,200.784424,388400
2018-09-04,199.050003,199.899994,197.330002,199.479996,195.330276,693000
2018-09-05,197.800003,198.149994,194.199997,195.119995,191.060974,633900
2018-09-06,191.559998,192.130005,183.429993,184.449997,180.612961,2100300
2018-09-07,181.199997,184.429993,180.279999,180.869995,177.107422,889600
2018-09-10,187.630005,187.710007,184.580002,185.669998,181.807571,1003600
2018-09-11,182.460007,183.850006,181.279999,183.369995,179.555405,610500
2018-09-12,177.380005,177.479996,172.690002,175.369995,171.721848,3094700
2018-09-13,182.309998,184.630005,181.149994,182.000000,178.213913,2444700
2018-09-14,183.440002,185.009995,182.270004,184.350006,180.515045,1095400
2018-09-17,184.050003,185.039993,182.750000,183.089996,179.281235,574900
2018-09-18,184.710007,187.610001,184.710007,186.570007,182.688858,687000
2018-09-19,186.679993,189.279999,186.279999,189.050003,185.117264,1053800
2018-09-20,191.190002,192.059998,189.839996,191.490005,187.506500,561200
2018-09-21,189.440002,190.100006,187.960007,188.429993,184.510162,1116700
2018-09-24,190.759995,191.580002,189.440002,191.470001,187.486923,509400
2018-09-25,192.119995,192.350006,189.160004,190.210007,186.253143,515600
2018-09-26,186.800003,191.300003,186.589996,188.800003,184.872467,701000
2018-09-27,188.110001,189.839996,187.740005,188.740005,184.813705,298700
2018-09-28,185.529999,188.270004,185.460007,188.020004,184.108688,609800
2018-10-01,190.869995,192.520004,189.509995,190.080002,186.125824,513900
2018-10-02,188.270004,192.339996,188.270004,190.160004,186.204178,421000
2018-10-03,191.259995,192.339996,189.940002,191.809998,187.819855,826600
2018-10-04,190.940002,191.080002,184.899994,187.460007,183.560349,610400
2018-10-05,185.899994,186.979996,181.589996,183.789993,179.966690,691200
2018-10-08,181.000000,182.880005,179.690002,181.679993,177.900574,603900
2018-10-09,180.679993,183.960007,180.389999,182.949997,179.144165,596000
2018-10-10,174.610001,176.520004,171.850006,171.919998,168.343613,1515900
2018-10-11,176.089996,180.179993,169.589996,171.779999,168.206528,1665300
2018-10-12,175.460007,176.339996,171.350006,174.279999,170.654526,906100
2018-10-15,173.419998,175.119995,172.830002,173.350006,169.743866,672600
2018-10-16,178.380005,182.240005,177.779999,181.720001,177.939743,823600
2018-10-17,187.580002,189.250000,183.309998,185.009995,181.161301,1709500
2018-10-18,182.380005,182.800003,175.850006,176.440002,172.769577,847700
2018-10-19,176.190002,178.240005,173.710007,175.759995,172.103729,740400
2018-10-22,176.460007,177.020004,174.259995,176.330002,172.661880,518600
2018-10-23,167.529999,174.419998,167.259995,172.949997,169.352188,1260800
2018-10-24,167.300003,167.699997,157.949997,158.160004,154.869858,1942800
2018-10-25,165.149994,170.289993,163.690002,169.039993,165.523514,1067700
2018-10-26,164.399994,169.160004,162.259995,166.210007,162.752396,876000
2018-10-29,168.520004,169.699997,160.380005,163.369995,159.971466,745500
2018-10-30,166.100006,169.410004,165.660004,168.740005,165.229767,1307500
2018-10-31,170.960007,173.089996,169.979996,172.360001,168.774460,731400
2018-11-01,171.029999,176.059998,169.649994,175.720001,172.064560,1352600
2018-11-02,178.070007,178.679993,172.820007,174.990005,171.349747,948400
2018-11-05,172.490005,173.500000,169.710007,172.860001,169.264038,567400
2018-11-06,174.309998,177.669998,174.050003,177.429993,173.738983,1493800
2018-11-07,178.259995,178.520004,176.089996,177.419998,173.729202,1039400
2018-11-08,175.330002,177.360001,174.199997,174.990005,171.349747,1891400
2018-11-09,172.550003,175.860001,171.750000,175.500000,171.849136,1748000
2018-11-12,170.130005,170.279999,167.050003,169.000000,165.484360,2888200
2018-11-13,169.830002,173.690002,169.490005,170.889999,167.335037,1433100
2018-11-14,173.589996,174.580002,172.029999,172.729996,169.136749,1166700
2018-11-15,169.460007,176.800003,168.960007,176.789993,173.112289,2028800
2018-11-16,170.089996,171.039993,167.889999,168.990005,165.474564,3096800
2018-11-19,168.250000,168.539993,163.389999,163.589996,160.186890,1476500
2018-11-20,157.039993,163.089996,156.580002,161.330002,157.973907,2125600
2018-11-21,164.300003,166.500000,163.899994,163.910004,160.500259,1074000
2018-11-23,162.119995,164.529999,162.119995,163.660004,160.255447,742800
2018-11-26,165.139999,167.660004,164.289993,167.429993,163.947006,1056800
2018-11-27,166.729996,168.169998,165.630005,167.410004,163.927444,544300
2018-11-28,170.279999,174.419998,167.750000,174.309998,170.683884,613300
2018-11-29,172.529999,173.250000,170.960007,171.520004,167.951935,1079700
2018-11-30,168.960007,171.449997,168.360001,171.350006,167.785477,1360900
2018-12-03,173.860001,178.199997,173.130005,177.660004,173.964218,2413300
2018-12-04,175.589996,176.309998,169.380005,169.639999,166.111038,1625300
2018-12-06,164.529999,166.500000,162.259995,166.350006,162.889496,1097300
2018-12-07,164.850006,165.919998,158.899994,159.529999,156.211349,1412200
2018-12-10,161.520004,163.080002,158.809998,161.410004,158.052246,915800
2018-12-11,163.820007,164.850006,160.460007,161.470001,158.110992,1475500
2018-12-12,166.350006,167.339996,164.740005,165.220001,161.782990,917700
2018-12-13,165.020004,165.610001,163.710007,164.089996,160.676498,698200
2018-12-14,162.410004,164.179993,160.820007,161.029999,157.680145,692500
2018-12-17,161.000000,164.199997,159.619995,160.600006,157.259094,686500
2018-12-18,163.179993,164.729996,161.770004,162.580002,159.197922,710200
2018-12-19,159.949997,162.979996,153.339996,153.880005,150.678894,1580600
2018-12-20,156.210007,156.759995,151.690002,152.679993,149.503845,2719400
2018-12-21,151.770004,152.589996,148.000000,148.449997,145.361847,1805700
2018-12-24,149.139999,150.490005,144.809998,145.009995,141.993408,321500
2018-12-26,146.490005,153.009995,144.500000,152.919998,149.738861,634500
2018-12-27,149.839996,154.410004,149.570007,154.389999,151.178284,725800
2018-12-28,157.539993,157.690002,154.759995,155.089996,151.863724,676500
2018-12-31,156.039993,157.029999,153.949997,155.619995,152.382690,356500
2019-01-02,154.279999,157.250000,153.839996,156.300003,153.048553,602500
2019-01-03,151.190002,152.220001,147.380005,147.679993,144.607849,1078600
2019-01-04,150.649994,154.960007,150.039993,154.070007,150.864944,589500
2019-01-07,156.500000,159.259995,155.820007,157.589996,154.311707,971900
2019-01-08,158.500000,158.770004,155.550003,156.429993,153.175827,531700
2019-01-09,161.899994,163.630005,160.970001,162.919998,159.530838,779900
2019-01-10,161.289993,163.050003,160.509995,162.610001,159.227280,1028100
2019-01-11,161.500000,163.369995,160.869995,162.020004,158.649567,639600
2019-01-14,160.100006,160.350006,158.259995,158.690002,155.388824,680200
2019-01-15,158.919998,160.889999,158.279999,159.229996,155.917603,482700
2019-01-16,159.169998,159.389999,157.190002,157.279999,154.008163,537600
2019-01-17,155.779999,158.630005,155.220001,157.539993,154.262741,953000
2019-01-18,159.179993,164.009995,158.860001,162.699997,159.315414,1664700
2019-01-22,160.899994,161.000000,157.970001,159.500000,156.181992,968500
2019-01-23,163.330002,164.050003,160.660004,162.119995,158.747467,1458900
2019-01-24,167.529999,169.539993,167.289993,168.899994,165.386429,1385700
2019-01-25,173.210007,176.839996,172.630005,176.660004,172.985016,1352900
2019-01-28,171.740005,175.429993,171.240005,174.149994,170.527222,2261100
2019-01-29,174.440002,174.779999,172.330002,174.610001,170.977661,966800
2019-01-30,175.149994,177.589996,173.740005,177.190002,173.503998,687600
2019-01-31,174.710007,176.509995,174.259995,175.029999,171.388901,562100
2019-02-01,176.789993,178.630005,176.179993,178.410004,174.698608,795000
2019-02-04,178.429993,179.720001,177.860001,179.559998,175.824661,543000
2019-02-05,179.809998,182.130005,179.559998,181.610001,177.832016,650800
2019-02-06,184.050003,187.050003,184.020004,186.860001,182.972809,1554900
2019-02-07,183.559998,184.009995,180.309998,181.100006,177.332642,1474500
2019-02-08,178.110001,181.570007,177.839996,181.070007,177.303284,633100
2019-02-11,179.419998,179.889999,178.070007,178.520004,174.806335,653300
2019-02-12,180.320007,183.259995,180.320007,182.789993,178.987488,901600
2019-02-13,182.619995,183.600006,182.089996,182.309998,178.517456,653800
2019-02-14,183.179993,184.869995,182.660004,184.330002,180.495453,1060100
2019-02-15,185.089996,185.100006,183.500000,184.369995,180.534607,824400
2019-02-19,180.940002,183.600006,180.929993,182.460007,178.664368,900500
2019-02-20,181.869995,184.270004,181.809998,183.850006,180.025452,600400
2019-02-21,181.809998,183.289993,181.139999,182.529999,178.732895,712700
2019-02-22,184.309998,185.130005,183.309998,184.889999,181.043808,495600
2019-02-25,187.800003,188.270004,186.289993,186.990005,183.100128,737200
2019-02-26,185.309998,186.470001,184.690002,185.360001,181.504013,660600
2019-02-27,185.130005,185.130005,182.270004,184.119995,180.289825,387900
2019-02-28,183.320007,183.860001,182.570007,182.869995,179.065811,318500
2019-03-01,184.410004,185.270004,183.160004,185.110001,181.259232,389800
2019-03-04,185.360001,186.729996,183.559998,185.660004,181.797791,558300
2019-03-05,184.649994,185.779999,184.149994,184.529999,180.691284,258700
2019-03-06,184.300003,184.380005,181.039993,181.160004,177.391388,499300
2019-03-07,180.130005,180.149994,176.929993,177.520004,173.827118,648300
2019-03-08,175.960007,178.970001,175.570007,178.839996,175.119644,415700
2019-03-11,178.339996,182.100006,178.309998,181.089996,177.322845,609900
2019-03-12,182.000000,183.529999,180.809998,182.509995,178.713303,509000
2019-03-13,183.750000,183.990005,182.389999,182.529999,178.732895,418500
2019-03-14,183.250000,184.279999,182.729996,183.289993,179.477081,524100
2019-03-15,187.639999,192.960007,187.610001,192.809998,188.799057,1445100
2019-03-18,190.529999,191.429993,189.380005,190.639999,186.674194,589500
2019-03-19,191.589996,192.550003,189.389999,190.809998,186.840652,683400
2019-03-20,190.490005,192.690002,188.389999,191.139999,187.163788,584100
2019-03-21,189.949997,195.460007,189.940002,194.360001,190.316803,770100
2019-03-22,191.360001,191.889999,187.449997,187.750000,183.844299,937000
2019-03-25,186.330002,187.940002,185.179993,186.330002,182.453842,1028700
2019-03-26,186.190002,187.949997,186.070007,187.289993,183.393860,414800
2019-03-27,187.130005,187.960007,183.100006,184.059998,180.231079,786700
2019-03-28,183.600006,184.970001,182.770004,184.199997,180.368149,312100
2019-03-29,186.279999,188.419998,185.500000,188.050003,184.138062,687400
2019-04-01,191.240005,193.000000,190.759995,192.479996,188.475922,647500
2019-04-02,193.979996,194.179993,192.360001,193.839996,189.807602,498300
2019-04-03,197.160004,198.690002,196.580002,197.740005,193.626495,691700
2019-04-04,198.250000,199.020004,197.429993,198.380005,194.253174,437500
2019-04-05,200.570007,201.720001,200.500000,201.389999,197.200562,503300
2019-04-08,202.000000,203.679993,201.630005,203.559998,199.325409,503600
2019-04-09,202.100006,203.009995,201.070007,201.570007,197.376816,708300
2019-04-10,200.089996,200.720001,198.589996,199.789993,195.633835,611600
2019-04-11,197.720001,199.250000,197.289993,197.910004,193.792953,453300
2019-04-12,201.830002,202.880005,200.669998,202.820007,198.600830,430900
2019-04-15,201.279999,201.729996,199.009995,199.839996,195.682800,389400
2019-04-16,201.380005,204.460007,201.080002,203.619995,199.384155,755200
2019-04-17,208.380005,208.899994,200.580002,203.360001,199.129562,1280500
2019-04-18,206.050003,207.029999,204.580002,205.910004,201.626526,1007900
2019-04-22,204.619995,205.869995,203.729996,205.509995,201.234833,357500
2019-04-23,204.110001,206.110001,204.029999,205.289993,201.019409,438200
2019-04-24,205.559998,207.809998,205.199997,205.410004,201.136917,485700
2019-04-25,206.860001,207.309998,204.020004,206.210007,201.920288,756700
2019-04-26,204.869995,207.259995,203.179993,207.199997,205.264755,637900
2019-04-29,205.910004,207.259995,205.059998,206.410004,204.482132,365800
2019-04-30,206.639999,209.009995,206.289993,208.820007,206.869644,337500
2019-05-01,209.919998,210.869995,206.369995,206.389999,204.462326,391200
2019-05-02,206.539993,207.479996,204.089996,205.929993,204.006622,405500
2019-05-03,206.770004,208.690002,206.220001,208.679993,206.730927,345200
2019-05-06,202.240005,205.539993,201.050003,205.169998,203.253723,413200
2019-05-07,203.000000,203.000000,198.410004,200.690002,198.815567,623100
2019-05-08,201.690002,203.570007,200.899994,201.429993,199.548630,573400
2019-05-09,198.380005,199.940002,194.740005,198.990005,197.131439,688000
2019-05-10,198.110001,200.000000,195.429993,198.740005,196.883789,780200
2019-05-13,193.399994,193.979996,189.919998,190.440002,188.661301,994000
2019-05-14,195.339996,198.970001,194.729996,198.039993,196.190308,1036700
2019-05-15,195.139999,202.100006,194.960007,200.630005,198.756134,711300
2019-05-16,200.539993,203.669998,200.059998,202.139999,200.252014,708600
2019-05-17,201.860001,204.460007,200.750000,201.199997,199.320786,700300
2019-05-20,193.869995,195.270004,188.869995,190.479996,188.700928,1287300
2019-05-21,194.500000,195.160004,193.080002,193.750000,191.940384,736600
2019-05-22,191.479996,193.839996,191.479996,191.529999,189.741119,505300
2019-05-23,189.570007,191.460007,188.800003,190.619995,188.839615,835500
2019-05-24,191.970001,192.660004,189.669998,189.800003,188.027267,432200
2019-05-28,192.619995,193.380005,190.889999,190.990005,189.206161,665700
2019-05-29,188.559998,190.080002,186.899994,188.559998,186.798859,1154100
2019-05-30,189.149994,191.250000,188.809998,189.889999,188.116440,465300
2019-05-31,188.619995,189.889999,187.679993,188.050003,186.293625,777300
2019-06-03,188.580002,189.850006,186.309998,186.979996,185.233597,527300
2019-06-04,188.970001,190.559998,188.110001,190.460007,188.681107,922600
2019-06-05,191.830002,192.210007,188.809998,189.399994,187.630997,356400
2019-06-06,190.669998,193.100006,190.220001,192.759995,190.959625,399300
2019-06-07,195.630005,198.460007,194.960007,196.619995,194.783585,482300
2019-06-10,196.270004,199.429993,196.160004,198.259995,196.408249,755900
2019-06-11,202.360001,202.660004,199.059998,200.100006,198.231079,520400
2019-06-12,199.550003,199.550003,196.729996,196.820007,194.981720,464500
2019-06-13,197.759995,198.139999,197.009995,197.929993,196.081329,268300
2019-06-14,191.550003,193.139999,190.500000,192.020004,190.226532,482300
2019-06-17,192.000000,192.429993,189.539993,189.639999,187.868759,476400
2019-06-18,189.490005,195.800003,189.490005,194.720001,192.901321,1358900
2019-06-19,196.470001,198.220001,195.320007,196.820007,194.981720,358200
2019-06-20,203.110001,203.610001,200.490005,201.660004,199.776520,431100
2019-06-21,201.300003,202.800003,200.410004,202.270004,200.380814,562900
2019-06-24,203.389999,203.860001,201.880005,202.800003,200.905853,476800
2019-06-25,202.800003,203.089996,198.119995,199.039993,197.180969,535400
2019-06-26,204.389999,204.970001,203.080002,204.389999,202.481003,784500
2019-06-27,204.690002,205.529999,204.089996,204.990005,203.075409,345100
2019-06-28,209.270004,209.770004,207.619995,207.929993,205.987930,405000
2019-07-01,215.970001,216.589996,212.970001,214.970001,212.962189,634200
2019-07-02,214.520004,215.270004,213.360001,214.419998,212.417328,572400
2019-07-03,213.830002,214.789993,213.389999,213.830002,211.832840,297100
2019-07-05,209.529999,210.380005,207.190002,209.750000,207.790939,428600
2019-07-08,208.570007,209.509995,206.820007,208.029999,206.087006,425300
2019-07-09,205.889999,207.309998,205.300003,206.610001,204.680267,530000
2019-07-10,207.500000,209.309998,206.970001,208.119995,206.176163,986500
2019-07-11,209.610001,209.750000,207.300003,208.740005,206.790390,269600
2019-07-12,208.039993,209.059998,207.380005,208.179993,206.235596,427400
2019-07-15,208.320007,209.190002,206.050003,206.759995,204.828873,681300
2019-07-16,205.399994,206.929993,204.360001,205.000000,203.085312,639200
2019-07-17,217.649994,219.580002,215.210007,217.669998,215.636963,2050400
2019-07-18,221.690002,226.990005,221.570007,226.649994,224.533096,1750500
2019-07-19,223.190002,224.929993,223.110001,223.619995,221.531387,790500
2019-07-22,225.289993,228.119995,225.289993,227.740005,225.612930,787500
2019-07-23,230.869995,231.330002,229.320007,230.210007,228.059845,831100
2019-07-24,230.190002,234.500000,230.009995,234.059998,231.873886,786500
2019-07-25,232.759995,232.970001,229.720001,230.050003,227.901352,521700
2019-07-26,232.220001,232.410004,230.830002,230.850006,228.693878,399700
2019-07-29,230.610001,231.259995,229.389999,230.970001,228.812744,325900
2019-07-30,227.660004,229.410004,227.330002,228.339996,226.207321,462000
2019-07-31,227.059998,227.360001,221.210007,222.809998,220.728958,519500
2019-08-01,225.979996,229.970001,219.179993,221.440002,219.371765,834200
2019-08-02,222.539993,222.539993,218.190002,219.910004,217.856049,555700
2019-08-05,216.380005,216.419998,210.300003,212.130005,210.148727,693900
2019-08-06,215.580002,216.539993,212.550003,214.889999,212.882935,481400
2019-08-07,213.570007,216.240005,212.399994,215.699997,213.685364,428700
2019-08-08,216.899994,220.550003,216.669998,220.029999,217.974930,627600
2019-08-09,216.830002,217.360001,213.220001,215.990005,213.972672,415100
2019-08-12,216.050003,216.610001,213.699997,214.449997,212.447052,292000
2019-08-13,212.720001,220.800003,211.389999,219.199997,217.152679,587600
2019-08-14,210.820007,212.250000,207.070007,208.720001,206.770569,914100
2019-08-15,209.339996,211.330002,207.580002,209.860001,207.899918,671500
2019-08-16,209.289993,213.330002,209.089996,212.850006,210.862000,574500
2019-08-19,216.820007,217.429993,215.130005,215.690002,213.675461,329200
2019-08-20,215.639999,216.220001,214.080002,214.690002,212.684799,275200
2019-08-21,218.610001,218.610001,216.509995,217.029999,215.002945,298100
2019-08-22,216.309998,216.839996,213.660004,215.259995,213.249466,376100
2019-08-23,213.630005,216.500000,209.600006,210.500000,208.533936,591500
2019-08-26,213.860001,214.440002,212.309998,213.990005,211.991348,296800
2019-08-27,215.309998,215.669998,213.100006,214.070007,212.070602,359700
2019-08-28,213.179993,215.940002,212.350006,215.750000,213.734894,317500
2019-08-29,220.050003,221.869995,219.529999,219.740005,217.687637,370300
2019-08-30,223.270004,224.009995,220.119995,222.610001,220.530823,357600
2019-09-03,220.649994,221.580002,218.899994,220.020004,217.965027,598700
2019-09-04,224.740005,227.449997,224.179993,227.270004,225.147308,432700
2019-09-05,236.350006,238.029999,235.699997,237.089996,234.875595,982300
2019-09-06,238.190002,240.110001,237.169998,238.559998,236.331848,872100
2019-09-09,239.080002,242.320007,238.889999,241.330002,239.075989,536700
2019-09-10,240.070007,241.669998,238.110001,241.669998,239.412811,735500
2019-09-11,241.679993,245.240005,241.240005,245.240005,242.949478,782500
2019-09-12,245.100006,248.210007,244.600006,246.830002,244.524628,828000
2019-09-13,250.360001,251.229996,248.369995,248.990005,246.664459,934000
2019-09-16,246.080002,247.330002,245.389999,246.210007,243.910416,398900
2019-09-17,245.660004,248.419998,245.199997,248.100006,245.782761,730000
2019-09-18,248.710007,250.539993,246.610001,249.789993,247.456955,519400
2019-09-19,250.429993,252.110001,249.589996,249.589996,247.258835,394700
2019-09-20,250.699997,250.880005,244.669998,245.789993,243.494324,819500
2019-09-23,246.190002,249.250000,245.839996,248.479996,246.159210,296100
2019-09-24,248.740005,249.940002,245.139999,246.389999,244.088730,605600
2019-09-25,242.669998,248.029999,241.169998,247.529999,245.218079,518300
2019-09-26,249.559998,249.639999,246.470001,248.039993,245.723312,615100
2019-09-27,247.070007,248.050003,241.320007,243.710007,241.433762,564500
2019-09-30,244.979996,249.410004,244.820007,248.419998,246.099777,495000
2019-10-01,249.169998,250.169998,244.679993,245.389999,243.098068,655300
2019-10-02,243.490005,243.520004,238.289993,240.289993,238.045700,710100
2019-10-03,240.910004,244.880005,238.539993,244.350006,242.067795,531000
2019-10-04,244.470001,246.360001,244.179993,246.039993,243.741989,518000
2019-10-07,247.410004,249.429993,247.179993,247.419998,245.109100,515900
2019-10-08,244.050003,245.600006,241.509995,242.080002,239.818985,576700
2019-10-09,245.559998,247.949997,244.839996,246.270004,243.969864,431300
2019-10-10,249.139999,254.240005,248.380005,251.490005,249.141098,835700
2019-10-11,258.399994,262.459991,257.739990,260.000000,257.571625,1034300
2019-10-14,259.820007,262.000000,259.089996,261.640015,259.196320,731800
2019-10-15,263.440002,269.390015,263.010010,267.540009,265.041199,1265400
2019-10-16,260.260010,260.700012,253.529999,254.470001,252.093262,1720200
2019-10-17,256.190002,257.170013,253.259995,253.759995,251.389893,1543900
2019-10-18,253.990005,255.300003,252.330002,254.419998,252.043732,1640900
2019-10-21,257.779999,261.000000,257.100006,260.429993,257.997589,790400
2019-10-22,258.809998,260.269989,255.070007,255.289993,252.905594,797300
2019-10-23,254.850006,257.950012,253.589996,257.660004,255.253464,917100
2019-10-24,260.799988,265.480011,260.649994,264.970001,262.495178,642300
2019-10-25,262.450012,264.700012,261.880005,263.989990,261.524323,550500
2019-10-28,267.390015,268.359985,265.880005,266.510010,264.020813,683000
2019-10-29,268.880005,269.260010,264.239990,264.600006,262.128632,501900
2019-10-30,263.160004,266.019989,261.079987,265.649994,263.168823,494700
2019-10-31,265.299988,265.299988,261.320007,261.970001,259.523193,630600
2019-11-01,267.209991,270.839996,266.160004,270.600006,268.072632,617600
2019-11-04,272.600006,275.000000,272.079987,273.179993,271.803711,664600
2019-11-05,271.820007,273.929993,271.000000,271.799988,270.430664,382700
2019-11-06,269.549988,270.130005,267.809998,268.739990,267.386078,909500
2019-11-07,269.079987,270.769989,267.200012,267.649994,266.301575,560900
2019-11-08,265.790009,268.200012,264.690002,267.290009,265.943390,743400
2019-11-11,266.149994,267.489990,265.130005,266.720001,265.376251,451700
2019-11-12,268.200012,269.149994,266.609985,267.589996,266.241882,336100
2019-11-13,268.029999,270.489990,267.309998,269.920013,268.560150,422800
2019-11-14,268.649994,270.459991,268.149994,269.730011,268.371094,539200
2019-11-15,274.309998,275.519989,273.579987,274.970001,273.584686,667900
2019-11-18,273.070007,276.230011,271.809998,273.470001,272.092255,430700
2019-11-19,272.950012,273.239990,270.399994,271.549988,270.181915,465200
2019-11-20,271.299988,272.000000,267.000000,268.869995,267.515411,408800
2019-11-21,269.450012,269.510010,266.589996,267.029999,265.684692,652100
2019-11-22,269.869995,270.230011,264.809998,266.220001,264.878784,616000
2019-11-25,268.359985,271.750000,268.130005,271.149994,269.783936,409800
2019-11-26,273.720001,273.839996,271.209991,271.470001,270.102325,445600
2019-11-27,271.200012,271.649994,270.079987,271.480011,270.112274,383300
2019-11-29,273.429993,273.429993,270.429993,270.619995,269.256592,267600
2019-12-02,270.109985,270.209991,263.920013,265.589996,264.251953,764600
2019-12-03,263.140015,265.000000,261.109985,264.839996,263.505737,929800
2019-12-04,268.959991,270.410004,268.140015,269.760010,268.400940,447100
2019-12-05,272.809998,275.179993,271.399994,273.839996,272.460388,639200
2019-12-06,280.799988,281.970001,278.600006,280.089996,278.678894,724600
2019-12-09,282.119995,282.500000,277.429993,277.519989,276.121826,427200
2019-12-10,277.890015,280.279999,277.230011,279.109985,277.703827,380000
2019-12-11,278.440002,284.359985,278.440002,284.040009,282.609009,465600
2019-12-12,281.700012,287.279999,281.299988,287.239990,285.792877,856800
2019-12-13,288.529999,291.829987,287.109985,289.890015,288.429535,723000
2019-12-16,291.230011,293.950012,291.230011,292.970001,291.494019,552800
2019-12-17,296.980011,297.089996,293.059998,294.839996,293.354584,401100
2019-12-18,294.829987,295.660004,291.910004,292.160004,290.688080,478500
2019-12-19,290.649994,291.829987,289.140015,291.820007,290.349823,410100
2019-12-20,292.750000,294.359985,292.309998,293.589996,292.110870,824600
2019-12-23,295.500000,297.420013,295.450012,296.140015,294.648041,424900
2019-12-24,293.989990,295.190002,291.299988,294.929993,293.444122,219500
2019-12-26,295.040009,296.549988,294.230011,296.339996,294.847015,191300
2019-12-27,297.450012,298.500000,296.149994,296.670013,295.175385,317000
2019-12-30,296.420013,296.700012,293.649994,294.890015,293.404358,338900
2019-12-31,294.980011,296.489990,293.359985,295.940002,294.449036,298900
2020-01-02,301.269989,303.320007,300.609985,302.829987,301.304321,573600
2020-01-03,298.040009,300.750000,297.660004,297.950012,296.448944,410800
2020-01-06,293.170013,295.720001,292.429993,295.579987,294.090851,617600
2020-01-07,298.670013,301.220001,297.410004,298.790009,297.284698,477700
2020-01-08,300.660004,303.190002,299.940002,301.890015,300.369080,536900
2020-01-09,303.279999,303.910004,300.269989,301.380005,299.861633,579700
2020-01-10,300.049988,300.510010,295.559998,296.179993,294.687836,447700
2020-01-13,298.679993,301.619995,297.500000,301.450012,299.931305,405700
2020-01-14,299.149994,305.899994,298.470001,302.549988,301.025726,609600
2020-01-15,301.600006,302.950012,299.750000,300.079987,298.568176,505300
2020-01-16,302.549988,302.940002,299.549988,301.079987,299.563141,547500
2020-01-17,300.899994,301.049988,299.269989,300.040009,298.528412,743900
2020-01-21,298.109985,301.250000,297.470001,298.399994,296.896637,573000
2020-01-22,300.559998,301.660004,296.010010,296.250000,294.757477,1108600
2020-01-23,296.929993,297.100006,291.559998,294.320007,292.837219,713000
2020-01-24,296.890015,299.329987,294.489990,295.829987,294.339600,977800
2020-01-27,287.160004,288.619995,283.769989,284.279999,282.847778,889100
2020-01-28,286.230011,290.260010,285.160004,290.179993,288.718048,1636100
2020-01-29,296.070007,298.290009,293.709991,296.140015,294.648041,965500
2020-01-30,290.790009,294.700012,290.540009,294.380005,292.896912,794100
2020-01-31,288.000000,288.250000,280.170013,280.660004,279.246033,1272600
2020-02-03,283.630005,288.850006,283.320007,288.160004,286.708252,830800
2020-02-04,294.910004,299.260010,294.230011,299.230011,297.722473,795300
2020-02-05,307.350006,307.350006,303.049988,306.320007,304.776764,1042000
2020-02-06,307.529999,309.609985,306.619995,309.549988,307.990479,698000
2020-02-07,304.670013,305.630005,303.200012,304.970001,303.433563,1775900
2020-02-10,304.040009,309.700012,304.000000,309.679993,308.119812,373000
2020-02-11,313.040009,316.269989,313.010010,316.010010,314.417938,789900
2020-02-12,315.630005,317.709991,315.250000,317.440002,315.840729,656100
2020-02-13,314.950012,318.369995,314.019989,317.250000,315.651672,742200
2020-02-14,317.369995,319.220001,314.510010,316.299988,314.706451,661400
2020-02-18,307.399994,310.209991,306.890015,309.179993,307.622345,757100
2020-02-19,311.149994,317.630005,311.000000,317.390015,315.790985,1093900
2020-02-20,315.850006,316.579987,310.440002,313.470001,311.890747,1118400
2020-02-21,310.200012,310.829987,304.730011,306.000000,304.458374,1134600
2020-02-24,289.049988,295.230011,288.269989,290.399994,288.936951,1347400
2020-02-25,295.549988,295.929993,284.440002,284.589996,283.156219,1166700
2020-02-26,289.450012,292.309998,285.589996,286.320007,284.877533,861100
2020-02-27,278.859985,286.850006,275.869995,277.230011,275.833313,1373900
2020-02-28,267.809998,277.459991,265.980011,276.709991,275.315918,1650000
2020-03-02,279.619995,287.489990,275.470001,287.489990,286.041595,1081300
2020-03-03,292.929993,296.850006,282.220001,284.299988,282.867676,1916300
2020-03-04,292.390015,301.989990,289.980011,301.609985,300.090454,1289500
2020-03-05,291.040009,295.940002,286.040009,288.250000,286.797791,1453900
2020-03-06,284.459991,288.239990,281.290009,288.109985,286.658478,1148400
2020-03-09,265.450012,276.369995,263.859985,263.910004,262.580414,1759600
2020-03-10,277.989990,280.350006,265.000000,279.760010,278.350586,1699200
2020-03-11,272.510010,274.329987,260.559998,264.140015,262.809265,1175900
2020-03-12,245.419998,254.860001,237.550003,240.750000,239.537094,2779800
2020-03-13,257.059998,257.859985,233.839996,256.950012,255.655487,2637200
2020-03-16,220.649994,248.210007,209.619995,229.360001,228.204483,1496800
2020-03-17,231.550003,239.979996,225.020004,238.339996,237.139236,1642500
2020-03-18,213.360001,226.289993,191.250000,196.990005,195.997559,3131900
2020-03-19,205.809998,219.240005,200.589996,214.029999,212.951706,1634600
2020-03-20,225.149994,237.320007,215.589996,216.100006,215.011292,2316700
2020-03-23,225.330002,235.300003,222.669998,233.149994,231.975372,1731500
2020-03-24,254.330002,260.529999,250.800003,260.209991,258.899048,1427600
2020-03-25,260.670013,272.339996,251.949997,262.070007,260.749695,1211300
2020-03-26,262.890015,277.140015,261.609985,275.899994,274.510010,1018600
2020-03-27,262.209991,263.709991,251.809998,252.619995,251.347290,1518300
2020-03-30,263.570007,270.130005,260.690002,268.029999,266.679657,1142400
2020-03-31,268.119995,268.589996,259.000000,261.640015,260.321869,881800
2020-04-01,253.130005,257.679993,247.380005,249.009995,247.755478,715700
2020-04-02,243.869995,251.960007,242.250000,247.279999,246.034195,788600
2020-04-03,246.059998,248.000000,242.479996,244.610001,243.377655,571700
2020-04-06,260.000000,272.779999,259.420013,271.130005,269.764038,807600
2020-04-07,280.459991,281.279999,271.000000,272.589996,271.216675,768200
2020-04-08,278.029999,281.339996,274.410004,278.579987,277.176483,891700
2020-04-09,282.220001,285.130005,275.119995,276.809998,275.415436,728900
2020-04-13,274.850006,276.149994,272.010010,274.100006,272.719086,789400
2020-04-14,286.989990,294.760010,285.049988,288.929993,287.474365,1700600
2020-04-15,276.920013,284.540009,275.049988,282.489990,281.066803,1487600
2020-04-16,289.829987,292.549988,286.170013,292.399994,290.926880,1212000
2020-04-17,301.250000,301.429993,293.609985,295.649994,294.160492,899100
2020-04-20,291.649994,298.010010,291.440002,291.579987,290.110992,510100
2020-04-21,286.070007,287.549988,278.570007,281.089996,279.673859,663700
2020-04-22,290.000000,295.470001,288.230011,294.970001,293.483948,596100
2020-04-23,290.940002,297.160004,288.309998,289.399994,287.941986,730500
2020-04-24,289.890015,292.459991,285.970001,291.839996,291.839996,464200
2020-04-27,293.790009,294.760010,290.279999,290.899994,290.899994,689100
2020-04-28,297.589996,297.589996,291.089996,291.420013,291.420013,532000
2020-04-29,296.299988,304.760010,295.350006,303.709991,303.709991,968000
2020-04-30,301.359985,301.529999,287.059998,288.429993,288.429993,846300
2020-05-01,283.859985,283.859985,278.200012,279.059998,279.059998,862800
2020-05-04,279.600006,283.230011,275.959991,283.179993,283.179993,1036900
2020-05-05,284.329987,293.000000,284.329987,288.350006,288.350006,821600
2020-05-06,293.890015,295.779999,290.790009,291.899994,291.899994,552400
2020-05-07,297.940002,300.119995,294.549988,299.589996,299.589996,570800
2020-05-08,300.220001,304.510010,299.440002,304.399994,304.399994,680600
2020-05-11,298.600006,305.799988,298.350006,304.390015,304.390015,513600
2020-05-12,305.380005,305.899994,296.239990,296.630005,296.630005,481700
2020-05-13,298.489990,301.470001,290.750000,294.230011,294.230011,1142300
2020-05-14,286.170013,303.760010,283.309998,302.549988,302.549988,1296800
2020-05-15,292.750000,296.220001,290.100006,292.540009,292.540009,957200
2020-05-18,297.690002,306.559998,297.660004,304.890015,304.890015,997000
2020-05-19,303.820007,311.989990,303.730011,306.250000,306.250000,687400
2020-05-20,318.239990,326.260010,317.549988,325.640015,325.640015,1084900
2020-05-21,322.600006,324.459991,317.299988,318.989990,318.989990,639200
2020-05-22,315.970001,319.500000,314.320007,319.359985,319.359985,365400
2020-05-26,322.459991,325.380005,319.380005,319.859985,319.859985,540400
2020-05-27,318.989990,319.600006,311.109985,318.529999,318.529999,808100
2020-05-28,321.260010,329.079987,319.410004,319.970001,319.970001,797900
2020-05-29,325.450012,329.980011,324.239990,329.510010,329.510010,649500
2020-06-01,323.880005,327.160004,323.500000,326.730011,326.730011,526100
2020-06-02,331.690002,335.019989,328.769989,334.730011,334.730011,717200
2020-06-03,340.510010,347.459991,338.850006,346.299988,346.299988,693900
2020-06-04,347.850006,353.390015,347.000000,353.109985,353.109985,884600
2020-06-05,359.000000,364.160004,356.160004,357.220001,357.220001,899200
2020-06-08,350.970001,351.570007,343.109985,349.250000,349.250000,1001700
2020-06-09,346.619995,353.140015,345.179993,349.329987,349.329987,737200
2020-06-10,351.010010,353.420013,347.709991,347.920013,347.920013,997900
2020-06-11,341.600006,344.820007,332.799988,332.890015,332.890015,919300
2020-06-12,346.260010,347.269989,337.250000,343.070007,343.070007,845000
2020-06-15,337.510010,350.010010,336.630005,350.010010,350.010010,598200
2020-06-16,351.250000,355.000000,347.040009,352.049988,352.049988,863900
2020-06-17,361.380005,365.750000,360.410004,362.410004,362.410004,710400
2020-06-18,359.579987,361.799988,356.519989,358.880005,358.880005,494700
2020-06-19,364.730011,368.140015,359.589996,360.670013,360.670013,786900
2020-06-22,362.380005,364.929993,359.820007,364.290009,364.290009,554500
2020-06-23,370.609985,371.799988,366.549988,366.640015,366.640015,604100
2020-06-24,365.589996,367.559998,359.529999,361.579987,361.579987,613500
2020-06-25,362.470001,366.929993,358.579987,366.549988,366.549988,465100
2020-06-26,367.429993,368.200012,361.000000,361.760010,361.760010,493000
2020-06-29,362.929993,365.100006,358.109985,364.809998,364.809998,612800
2020-06-30,362.220001,368.910004,362.190002,368.029999,368.029999,678600
2020-07-01,368.029999,370.190002,365.269989,367.589996,367.589996,516600
2020-07-02,373.559998,375.880005,372.410004,373.220001,373.220001,449400
2020-07-06,386.279999,389.489990,383.500000,385.459991,385.459991,752900
2020-07-07,385.399994,388.609985,381.869995,382.019989,382.019989,410900
2020-07-08,388.829987,392.149994,386.890015,391.929993,391.929993,599300
2020-07-09,395.450012,395.679993,386.100006,394.720001,394.720001,644200
2020-07-10,399.079987,399.190002,391.950012,395.850006,395.850006,667200
2020-07-13,397.859985,402.869995,387.869995,388.619995,388.619995,1083600
2020-07-14,386.630005,397.549988,385.410004,396.829987,396.829987,880100
2020-07-15,387.170013,387.690002,372.510010,375.429993,375.429993,1640300
2020-07-16,374.100006,393.859985,372.820007,385.220001,385.220001,2240900
2020-07-17,385.429993,387.049988,380.109985,383.589996,383.589996,1048700
2020-07-20,383.910004,392.470001,382.079987,391.480011,391.480011,972600
2020-07-21,392.140015,392.290009,383.160004,383.820007,383.820007,824700
2020-07-22,392.619995,394.549988,389.750000,392.600006,392.600006,710100
2020-07-23,390.049988,394.209991,381.890015,384.230011,384.230011,990800
2020-07-24,371.010010,375.160004,366.769989,367.679993,367.679993,1628900
2020-07-27,377.989990,383.790009,376.260010,381.779999,381.779999,1080300
2020-07-28,381.109985,381.739990,376.190002,376.359985,376.359985,502000
2020-07-29,365.000000,366.160004,361.690002,364.619995,364.619995,1446700
2020-07-30,355.850006,362.820007,354.859985,362.730011,362.730011,1010400
2020-07-31,361.950012,362.160004,350.739990,353.720001,353.720001,954900
2020-08-03,361.019989,367.149994,359.820007,366.609985,366.609985,862400
2020-08-04,368.429993,371.869995,368.200012,370.329987,370.329987,833400
2020-08-05,371.010010,373.209991,366.709991,368.510010,368.510010,591300
2020-08-06,368.049988,369.559998,364.179993,369.230011,369.230011,402100
2020-08-07,370.739990,371.170013,362.329987,366.070007,366.070007,572500
2020-08-10,364.760010,366.779999,359.540009,365.410004,365.410004,547900
2020-08-11,366.040009,369.369995,360.660004,361.309998,361.309998,627000
2020-08-12,366.589996,376.029999,365.640015,374.809998,374.809998,565400
2020-08-13,376.579987,378.140015,373.000000,374.760010,374.760010,470700
2020-08-14,371.079987,374.149994,369.670013,371.100006,371.100006,543900
2020-08-17,376.660004,380.500000,376.250000,378.510010,378.510010,428200
2020-08-18,383.609985,383.980011,376.989990,377.220001,377.220001,466500
2020-08-19,380.390015,380.429993,373.959991,374.940002,374.940002,354400
2020-08-20,369.540009,373.380005,368.380005,372.170013,372.170013,498200
2020-08-21,366.149994,372.130005,365.540009,372.119995,372.119995,605400
2020-08-24,380.250000,380.799988,374.529999,377.989990,377.989990,590700
2020-08-25,379.299988,380.829987,376.269989,380.829987,380.829987,378200
2020-08-26,380.089996,386.670013,380.079987,385.920013,385.920013,417600
2020-08-27,386.720001,386.799988,373.239990,376.220001,376.220001,636100
2020-08-28,376.119995,379.890015,374.799988,379.470001,379.470001,490200
2020-08-31,375.920013,378.440002,373.309998,374.179993,374.179993,533300
2020-09-01,384.109985,386.899994,382.329987,386.899994,386.899994,635100
2020-09-02,395.660004,401.149994,390.489990,398.489990,398.489990,904300
2020-09-03,389.100006,389.309998,370.079987,376.160004,376.160004,1258500
2020-09-04,365.500000,371.000000,352.859985,367.420013,367.420013,1206300
2020-09-08,345.369995,353.390015,343.250000,347.350006,347.350006,1541000
2020-09-09,357.970001,361.540009,353.510010,359.369995,359.369995,847300
2020-09-10,364.269989,366.809998,355.029999,357.000000,357.000000,678600
2020-09-11,364.000000,367.149994,357.589996,359.230011,359.230011,678700
2020-09-14,369.769989,369.980011,365.359985,367.940002,367.940002,575700
2020-09-15,374.549988,374.760010,369.100006,370.250000,370.250000,717100
2020-09-16,372.000000,372.980011,362.359985,362.380005,362.380005,973900
2020-09-17,355.510010,367.630005,355.140015,366.739990,366.739990,901000
2020-09-18,370.290009,370.910004,359.929993,366.339996,366.339996,912200
2020-09-21,355.309998,363.000000,352.570007,362.619995,362.619995,657900
2020-09-22,363.989990,365.100006,358.730011,364.640015,364.640015,971200
2020-09-23,365.209991,366.579987,356.929993,357.559998,357.559998,709800
2020-09-24,354.649994,363.589996,353.679993,360.160004,360.160004,768400
2020-09-25,352.820007,361.109985,351.089996,360.480011,360.480011,724100
2020-09-28,365.899994,371.489990,364.350006,371.059998,371.059998,821900
2020-09-29,370.070007,375.880005,369.570007,374.000000,374.000000,608800
2020-09-30,368.779999,373.250000,367.500000,369.269989,369.269989,867800
2020-10-01,375.529999,382.649994,374.420013,382.010010,382.010010,891000