Date,Open,High,Low,Close,Adj Close,Volume

2017-01-03,105.300003,106.900002,105.209999,106.080002,101.584358,8884300
2017-01-04,106.639999,107.500000,106.250000,107.440002,102.886719,8322000
2017-01-05,107.169998,107.620003,106.790001,107.379997,102.829262,6303000
2017-01-06,108.019997,109.349998,107.750000,108.980003,104.361458,9551300
2017-01-09,108.580002,108.830002,108.110001,108.360001,103.767731,6195200
2017-01-10,107.900002,108.820000,107.349998,108.379997,103.786880,7901900
2017-01-11,108.540001,109.489998,108.379997,109.440002,104.801964,7616800
2017-01-12,108.120003,109.000000,107.430000,107.529999,102.972900,8218900
2017-01-13,107.160004,108.349998,106.900002,108.059998,103.480438,6489000
2017-01-17,107.910004,108.930000,107.650002,107.970001,103.394257,7586500
2017-01-18,106.930000,108.400002,106.809998,108.160004,103.576210,7162900
2017-01-19,107.919998,108.010002,107.080002,107.279999,102.733498,5350200
2017-01-20,107.349998,107.820000,107.180000,107.660004,103.097397,5649000
2017-01-23,107.339996,107.680000,106.570000,107.120003,102.580269,5716600
2017-01-24,107.199997,108.059998,107.080002,107.900002,103.327225,5456100
2017-01-25,108.230003,108.419998,108.000000,108.040001,103.461296,6180200
2017-01-26,108.209999,108.620003,107.980003,108.059998,103.480438,6088100
2017-01-27,108.489998,109.400002,108.150002,109.300003,104.667885,5578300
2017-01-30,109.860001,111.050003,108.959999,110.940002,106.238388,13793600
2017-01-31,110.589996,110.800003,109.980003,110.650002,105.960678,8485800
2017-02-01,110.709999,111.989998,110.680000,111.300003,106.583138,10501300
2017-02-02,111.209999,111.540001,110.550003,110.610001,105.922386,6515900
2017-02-03,110.900002,111.150002,110.209999,110.300003,105.625519,7923400
2017-02-06,109.919998,110.150002,109.300003,109.570000,104.926453,6896300
2017-02-07,109.650002,109.730003,108.769997,109.000000,104.380600,10184800
2017-02-08,109.559998,111.419998,108.980003,109.000000,104.380600,13615500
2017-02-09,109.000000,109.849998,109.000000,109.489998,104.849838,6369700
2017-02-10,109.349998,109.800003,108.580002,109.260002,104.629601,7671800
2017-02-13,108.949997,109.900002,108.900002,109.650002,105.003067,5653200
2017-02-14,109.800003,110.330002,109.529999,110.330002,105.654243,4768700
2017-02-15,109.910004,110.680000,109.800003,110.180000,105.510605,7087100
2017-02-16,110.339996,110.870003,110.089996,110.709999,106.018143,7179600
2017-02-17,110.239998,110.500000,109.519997,110.059998,105.395676,6349200
2017-02-21,109.940002,110.209999,109.800003,110.010002,105.347809,5432700
2017-02-22,109.690002,110.279999,109.529999,110.120003,105.453140,5478400
2017-02-23,110.300003,110.489998,109.589996,109.730003,105.079674,5470400
2017-02-24,109.620003,110.320000,109.099998,110.320000,105.644669,4786800
2017-02-27,109.930000,110.470001,109.830002,110.230003,105.558472,3547700
2017-02-28,110.000000,110.400002,109.830002,110.089996,105.424408,4766000
2017-03-01,110.660004,111.800003,110.660004,111.040001,106.334152,7418100
2017-03-02,111.000000,111.209999,110.449997,110.589996,105.903221,4715600
2017-03-03,110.589996,111.500000,110.040001,111.239998,106.525665,5837900
2017-03-06,110.769997,110.980003,110.089996,110.669998,105.979836,4983200
2017-03-07,110.699997,110.930000,110.160004,110.860001,106.161774,5114400
2017-03-08,110.870003,111.320000,110.660004,110.839996,106.142624,4929900
2017-03-09,110.900002,111.320000,110.690002,111.029999,106.324577,4005700
2017-03-10,111.400002,111.500000,110.690002,110.919998,106.219238,4027400
2017-03-13,110.919998,111.680000,110.820000,111.519997,106.793808,5213600
2017-03-14,111.730003,112.889999,111.720001,112.309998,107.550323,7273500
2017-03-15,112.430000,112.449997,111.150002,111.870003,107.128975,5319500
2017-03-16,112.180000,112.320000,111.400002,111.709999,106.975754,4409400
2017-03-17,111.870003,112.089996,111.180000,111.760002,107.023636,9061200
2017-03-20,112.070000,113.160004,112.050003,112.709999,107.933372,8156300
2017-03-21,112.970001,113.099998,111.540001,111.750000,107.014061,7109800
2017-03-22,111.849998,112.180000,111.349998,112.080002,107.330078,5044700
2017-03-23,111.709999,112.980003,111.660004,112.239998,107.483299,8307900
2017-03-24,112.400002,112.580002,111.680000,112.139999,107.387535,4707300
2017-03-27,111.809998,112.550003,111.449997,112.379997,107.617355,4469800
2017-03-28,112.599998,113.239998,112.019997,113.050003,108.258972,6280900
2017-03-29,112.660004,112.940002,112.309998,112.529999,107.761009,3781200
2017-03-30,112.529999,113.300003,112.279999,113.180000,108.383453,4192800
2017-03-31,113.000000,113.709999,112.949997,113.389999,108.584564,4617400
2017-04-03,113.180000,113.650002,112.430000,113.199997,108.402603,4643300
2017-04-04,113.150002,113.550003,112.830002,113.040001,108.249390,3386100
2017-04-05,113.580002,113.839996,112.790001,113.000000,108.211090,4795100
2017-04-06,112.849998,113.419998,112.389999,113.050003,108.258972,4744000
2017-04-07,112.820000,113.279999,112.529999,112.580002,107.808884,4300700
2017-04-10,112.800003,112.889999,112.040001,112.430000,107.665245,4053600
2017-04-11,113.680000,113.830002,112.589996,113.070000,108.278122,5230800
2017-04-12,113.029999,113.279999,112.760002,113.040001,108.249390,4086300
2017-04-13,113.040001,114.250000,112.989998,113.199997,108.402603,6530800
2017-04-17,113.330002,113.940002,113.220001,113.779999,108.958031,5120200
2017-04-18,113.480003,114.750000,113.000000,114.190002,109.350662,6191100
2017-04-19,114.559998,115.000000,113.540001,113.730003,108.910156,5303400
2017-04-20,114.169998,115.050003,113.870003,114.790001,109.925232,5279300
2017-04-21,114.379997,115.120003,114.269997,114.440002,109.590057,6654500
2017-04-24,115.260002,115.379997,113.660004,113.699997,108.881424,7294600
2017-04-25,113.730003,115.519997,113.680000,115.180000,110.298706,6918300
2017-04-26,115.400002,115.959999,114.860001,115.580002,110.681747,4809800
2017-04-27,115.800003,116.099998,115.389999,115.839996,110.930725,3910800
2017-04-28,115.870003,115.900002,115.239998,115.599998,110.700897,3987600
2017-05-01,115.589996,115.610001,114.720001,114.730003,109.867775,4963300
2017-05-02,114.870003,114.989998,113.680000,114.370003,109.523026,6604600
2017-05-03,114.029999,114.089996,111.180000,111.620003,106.889580,11521200
2017-05-04,110.580002,111.300003,109.059998,111.169998,106.458641,10691200
2017-05-05,111.489998,112.150002,110.919998,111.989998,107.243874,5871400
2017-05-08,112.389999,112.389999,111.000000,111.419998,106.698044,5980100
2017-05-09,111.550003,112.150002,110.349998,112.070000,107.320503,9337400
2017-05-10,109.000000,109.660004,108.129997,109.660004,105.012642,17061100
2017-05-11,109.739998,110.010002,108.500000,109.580002,104.936035,8021300
2017-05-12,109.800003,109.889999,109.269997,109.690002,105.041367,5067700
2017-05-15,109.730003,110.080002,109.120003,109.129997,104.505096,6241300
2017-05-16,109.129997,109.230003,107.820000,107.980003,103.403831,10047100
2017-05-17,107.980003,107.980003,105.230003,106.309998,101.804604,12763200
2017-05-18,105.980003,107.309998,105.980003,106.680000,102.158928,6532200
2017-05-19,106.760002,107.860001,106.699997,107.519997,102.963326,6336700
2017-05-22,107.650002,108.199997,107.410004,107.629997,103.068672,5487200
2017-05-23,107.680000,107.800003,106.910004,107.019997,102.484512,7542600
2017-05-24,107.150002,107.830002,106.930000,107.709999,103.145271,4366700
2017-05-25,108.129997,108.129997,106.779999,107.269997,102.723923,8030400
2017-05-26,107.709999,108.489998,107.480003,108.410004,103.815605,6236800
2017-05-30,108.489998,108.599998,107.949997,108.339996,103.748573,4813400
2017-05-31,108.400002,108.650002,107.639999,107.940002,103.365532,9963600
2017-06-01,107.730003,108.209999,107.169998,108.209999,103.624084,5907400
2017-06-02,108.459999,108.639999,106.949997,107.180000,102.637733,10876900
2017-06-05,107.040001,107.220001,106.110001,106.519997,102.005707,6372800
2017-06-06,106.169998,106.190002,104.610001,105.500000,101.028938,9589500
2017-06-07,105.790001,106.250000,105.540001,105.919998,101.431129,5777700
2017-06-08,105.919998,105.919998,104.160004,104.320000,99.898949,11002400
2017-06-09,104.279999,105.919998,104.080002,105.620003,101.143845,9392500
2017-06-12,105.620003,107.199997,105.620003,107.040001,102.503670,8049500
2017-06-13,107.139999,107.260002,106.160004,106.559998,102.044022,4918900
2017-06-14,106.949997,107.010002,105.760002,106.139999,101.641815,4781100
2017-06-15,105.940002,106.160004,105.230003,105.980003,101.488602,5309900
2017-06-16,106.279999,106.349998,104.769997,105.510002,101.038521,8683400
2017-06-19,105.599998,106.000000,105.190002,105.370003,100.904449,5956200
2017-06-20,105.070000,105.300003,103.809998,103.940002,99.535049,7895700
2017-06-21,104.389999,105.080002,103.540001,104.800003,100.358597,7765700
2017-06-22,104.709999,104.769997,104.089996,104.220001,99.803192,6156000
2017-06-23,103.830002,104.580002,103.169998,104.360001,99.937248,18147900
2017-06-26,104.599998,105.849998,104.559998,105.570000,101.095978,5867000
2017-06-27,105.330002,106.150002,105.139999,105.410004,100.942757,5694500
2017-06-28,106.019997,107.540001,104.519997,106.860001,102.331306,7874400
2017-06-29,106.800003,107.410004,105.330002,105.709999,101.230034,7268700
2017-06-30,106.250000,106.559998,105.500000,106.250000,101.747154,5113800
2017-07-03,106.760002,108.620003,106.760002,107.459999,102.905876,5399400
2017-07-05,107.830002,107.849998,105.290001,105.629997,101.153419,8049700
2017-07-06,104.610001,104.690002,102.940002,103.349998,99.706306,8690800
2017-07-07,103.510002,103.730003,102.720001,103.320000,99.677361,6030900
2017-07-10,103.300003,103.910004,102.870003,103.589996,99.937851,4421300
2017-07-11,103.599998,104.190002,103.190002,103.839996,100.179024,4557300
2017-07-12,104.339996,104.650002,103.650002,104.379997,100.699997,5203300
2017-07-13,104.449997,105.339996,104.040001,104.290001,100.613174,5339500
2017-07-14,104.430000,105.250000,104.410004,105.089996,101.384964,4370300
2017-07-17,105.169998,105.419998,104.709999,104.790001,101.095535,3973800
2017-07-18,104.599998,105.800003,104.309998,105.750000,102.021690,5740500
2017-07-19,106.129997,106.870003,106.050003,106.820000,103.053963,5789400
2017-07-20,106.989998,107.709999,106.750000,107.360001,103.574944,6185500
2017-07-21,107.099998,107.330002,106.809998,107.089996,103.314445,4328500
2017-07-24,107.309998,107.540001,106.900002,107.000000,103.227631,4615500
2017-07-25,107.599998,107.739998,106.199997,106.419998,102.668068,5394700
2017-07-26,106.550003,107.029999,106.309998,106.940002,103.169739,4149000
2017-07-27,107.690002,110.000000,107.440002,110.000000,106.121857,10468700
2017-07-28,109.980003,110.190002,109.669998,109.959999,106.083267,4864500
2017-07-31,110.019997,110.139999,109.339996,109.930000,106.054321,6815300
2017-08-01,109.980003,110.830002,109.949997,110.610001,106.710358,5987200
2017-08-02,109.879997,109.879997,107.519997,108.669998,104.838745,8812700
2017-08-03,108.519997,109.169998,108.050003,109.120003,105.272888,6895800
2017-08-04,108.230003,108.500000,107.320000,107.690002,103.893303,8503800
2017-08-07,107.589996,107.650002,106.110001,106.349998,102.600533,8093100
2017-08-08,106.550003,107.139999,106.180000,106.980003,103.208328,9787100
2017-08-09,100.709999,103.000000,100.500000,102.830002,99.204643,27877600
2017-08-10,102.500000,102.820000,101.220001,101.349998,97.776817,12259900
2017-08-11,101.250000,102.510002,101.029999,101.989998,98.394257,9410400
2017-08-14,102.800003,102.809998,101.260002,101.400002,97.825058,9707300
2017-08-15,101.629997,102.099998,101.360001,101.510002,97.931175,8868500
2017-08-16,101.839996,102.650002,101.720001,102.199997,98.596848,6698800
2017-08-17,102.239998,102.589996,101.339996,101.379997,97.805763,6612400
2017-08-18,101.320000,101.739998,100.660004,100.699997,97.149727,6893900
2017-08-21,100.639999,101.419998,100.529999,101.169998,97.603157,6492700
2017-08-22,101.410004,102.910004,101.169998,102.769997,99.146751,6888700
2017-08-23,102.480003,102.980003,101.480003,101.500000,97.921532,5954400
2017-08-24,101.820000,102.029999,101.430000,101.519997,97.940826,6976600
2017-08-25,101.690002,102.690002,101.559998,102.410004,98.799454,6186900
2017-08-28,102.489998,102.849998,102.080002,102.559998,98.944153,5630400
2017-08-29,102.000000,102.989998,101.820000,102.570000,98.953804,6011700
2017-08-30,102.480003,103.449997,102.480003,102.870003,99.243233,6573200
2017-08-31,103.000000,103.190002,101.000000,101.199997,97.632111,9823800
2017-09-01,101.650002,101.919998,101.360001,101.500000,97.921532,7827400
2017-09-05,102.000000,102.550003,100.900002,101.599998,98.018005,9346100
2017-09-06,101.760002,102.040001,100.889999,101.500000,97.921532,7531000
2017-09-07,101.550003,101.860001,96.199997,97.059998,93.638069,26419400
2017-09-08,96.489998,97.489998,96.260002,97.070000,93.647713,13147700
2017-09-11,97.900002,98.019997,96.959999,97.089996,93.667007,9610300
2017-09-12,97.589996,98.360001,97.129997,97.889999,94.438805,9151700
2017-09-13,98.239998,98.949997,98.019997,98.820000,95.336014,7615300
2017-09-14,98.790001,98.839996,97.540001,97.900002,94.448456,9710000
2017-09-15,98.050003,98.930000,98.000000,98.519997,95.046593,23870300
2017-09-18,98.389999,98.720001,97.720001,98.099998,94.641396,7013600
2017-09-19,98.230003,98.669998,98.080002,98.430000,94.959763,6970300
2017-09-20,98.760002,99.279999,98.620003,99.209999,95.712265,6459100
2017-09-21,99.190002,99.389999,98.750000,98.889999,95.403549,4958000
2017-09-22,98.550003,98.989998,98.529999,98.599998,95.123772,6359100
2017-09-25,98.599998,99.650002,98.419998,99.570000,96.059578,7492500
2017-09-26,99.639999,99.739998,98.610001,98.629997,95.152710,6220500
2017-09-27,98.970001,99.529999,98.019997,99.239998,95.741211,7596600
2017-09-28,98.769997,99.050003,98.000000,98.050003,94.593163,7149600
2017-09-29,97.889999,98.589996,97.660004,98.570000,95.094833,8185900
2017-10-02,99.309998,100.440002,99.110001,99.860001,96.339355,6923300
2017-10-03,100.050003,100.849998,99.910004,100.790001,97.236565,5447700
2017-10-04,100.739998,100.930000,100.199997,100.550003,97.005028,5126100
2017-10-05,100.639999,100.870003,100.019997,100.110001,96.580536,4736700
2017-10-06,99.949997,100.269997,99.339996,100.070000,96.541939,4360200
2017-10-09,100.809998,100.980003,99.449997,99.570000,96.059578,5429600
2017-10-10,99.989998,100.070000,98.660004,99.580002,96.069229,7704400
2017-10-11,99.580002,99.580002,98.050003,98.550003,95.075539,7984000
2017-10-12,97.559998,97.820000,96.809998,96.930000,93.512650,11018200
2017-10-13,96.800003,97.680000,96.800003,97.379997,93.946785,6858000
2017-10-16,97.639999,98.269997,97.540001,98.129997,94.670334,4911600
2017-10-17,98.400002,98.470001,97.860001,98.360001,94.892242,5942500
2017-10-18,98.360001,98.489998,97.550003,98.250000,94.786118,5404300
2017-10-19,98.190002,99.300003,98.110001,99.010002,95.519333,5634300
2017-10-20,99.449997,99.660004,98.940002,99.400002,95.895576,5938700
2017-10-23,99.120003,99.180000,98.629997,98.699997,95.220245,5888200
2017-10-24,98.519997,98.860001,98.059998,98.290001,94.824699,4966200
2017-10-25,98.050003,98.220001,97.449997,97.800003,94.351974,5144400
2017-10-26,97.580002,99.480003,97.250000,98.559998,95.085182,6167500
2017-10-27,97.900002,98.360001,96.889999,98.309998,94.844002,7868700
2017-10-30,98.120003,98.330002,97.699997,98.040001,94.583511,7093200
2017-10-31,97.940002,98.089996,97.379997,97.809998,94.361626,5701700
2017-11-01,98.129997,99.459999,98.000000,99.029999,95.538605,6920400
2017-11-02,98.870003,99.120003,98.019997,98.349998,94.882591,6799200
2017-11-03,98.360001,99.379997,97.900002,98.639999,95.162369,5416900
2017-11-06,98.370003,101.129997,98.349998,100.639999,97.091850,14728700
2017-11-07,101.290001,102.900002,100.739998,101.610001,98.027657,12177500
2017-11-08,101.879997,102.000000,100.419998,101.180000,97.612808,8023200
2017-11-09,100.830002,103.910004,100.800003,102.680000,99.059921,13172500
2017-11-10,104.989998,106.239998,104.080002,104.779999,101.085892,16701500
2017-11-13,104.139999,105.139999,103.980003,104.739998,101.047302,7856000
2017-11-14,104.570000,104.570000,103.000000,103.169998,99.532654,6929300
2017-11-15,102.750000,103.959999,102.449997,103.690002,100.034317,5691500
2017-11-16,103.629997,103.980003,102.760002,103.599998,99.947495,6410900
2017-11-17,103.220001,103.989998,102.970001,103.440002,99.793129,7500800
2017-11-20,103.419998,103.419998,102.699997,102.750000,99.127457,5112600
2017-11-21,102.970001,103.169998,102.790001,103.000000,99.368645,5725900
2017-11-22,103.220001,103.320000,102.690002,102.739998,99.117813,4140700
2017-11-24,102.910004,102.919998,102.449997,102.639999,99.021332,2217600
2017-11-27,102.629997,102.970001,102.379997,102.790001,99.166046,4007500
2017-11-28,102.559998,103.879997,102.169998,103.410004,99.764198,8401100
2017-11-29,103.500000,106.260002,103.430000,105.239998,101.529671,14503100
2017-11-30,105.360001,105.709999,104.470001,104.820000,101.124474,9949000
2017-12-01,104.580002,105.849998,103.870003,105.250000,101.539322,9258400
2017-12-04,106.500000,112.669998,106.500000,110.220001,106.334091,17824000
2017-12-05,109.529999,110.040001,106.519997,107.220001,103.439857,13055600
2017-12-06,107.169998,107.989998,105.360001,105.459999,101.741913,8121700
2017-12-07,105.739998,106.000000,104.489998,105.260002,101.548973,9948600
2017-12-08,104.910004,104.980003,104.080002,104.230003,101.364197,6536600
2017-12-11,104.870003,106.839996,104.769997,106.830002,103.892708,7434000
2017-12-12,107.139999,107.830002,106.589996,107.430000,104.476204,8147000
2017-12-13,108.150002,108.190002,106.750000,107.610001,104.651260,10368300
2017-12-14,107.290001,111.540001,107.199997,110.570000,107.529877,27571300
2017-12-15,111.980003,112.000000,110.599998,111.269997,108.210625,19978600
2017-12-18,111.839996,111.989998,110.309998,111.029999,107.977226,12270000
2017-12-19,111.330002,112.389999,110.769997,111.809998,108.735779,10546600
2017-12-20,111.620003,112.300003,109.690002,109.690002,106.674072,8661100
2017-12-21,109.720001,111.089996,109.190002,109.570000,106.557365,9372800
2017-12-22,109.489998,109.690002,108.449997,108.669998,105.682114,7378400
2017-12-26,108.489998,109.370003,107.889999,108.120003,105.147240,3982400
2017-12-27,108.419998,108.550003,107.459999,107.639999,104.680435,5624000
2017-12-28,108.000000,108.050003,107.059998,107.769997,104.806862,3477700
2017-12-29,108.050003,108.339996,107.510002,107.510002,104.554008,4538400
2018-01-02,108.949997,111.809998,108.559998,111.800003,108.726067,11014300
2018-01-03,112.190002,113.190002,111.449997,112.279999,109.192856,9237900
2018-01-04,112.949997,113.000000,111.629997,112.230003,109.144241,7417400
2018-01-05,112.680000,112.680000,111.239998,111.620003,108.551003,6008300
2018-01-08,110.889999,111.279999,109.540001,110.019997,106.994995,8052600
2018-01-09,110.129997,110.860001,109.860001,109.940002,106.917191,5838000
2018-01-10,109.959999,110.500000,109.010002,109.470001,106.460114,6060000
2018-01-11,110.250000,111.080002,109.510002,110.989998,107.938324,6427000
2018-01-12,111.320000,112.720001,111.000000,112.470001,109.377632,5899900
2018-01-16,113.070000,113.160004,110.620003,110.690002,107.646576,8069200
2018-01-17,111.199997,112.209999,110.570000,111.970001,108.891380,7030700
2018-01-18,111.739998,111.989998,110.199997,110.419998,107.384003,8070900
2018-01-19,110.970001,111.089996,109.839996,110.589996,107.549316,10514300
2018-01-22,110.269997,111.559998,110.059998,111.099998,108.045296,8073600
2018-01-23,110.269997,111.139999,109.889999,110.410004,107.374283,7477300
2018-01-24,110.959999,111.430000,110.290001,110.500000,107.461792,7211800
2018-01-25,110.599998,111.820000,110.120003,110.550003,107.510422,6291000
2018-01-26,110.809998,112.529999,110.669998,112.190002,109.105331,7743800
2018-01-29,112.099998,112.449997,111.239998,111.540001,108.473206,6847800
2018-01-30,111.419998,112.419998,110.099998,110.110001,107.082520,8393900
2018-01-31,110.080002,110.120003,108.470001,108.669998,105.682114,9841400
2018-02-01,108.620003,110.650002,107.360001,110.489998,107.452072,9518900
2018-02-02,109.949997,110.580002,108.449997,108.699997,105.711288,9947700
2018-02-05,107.099998,108.629997,104.010002,104.699997,101.821259,15107900
2018-02-06,102.879997,106.199997,101.760002,106.169998,103.250854,17765100
2018-02-07,107.830002,108.029999,104.410004,104.760002,101.879623,12445000
2018-02-08,105.470001,105.820000,101.190002,101.349998,98.563377,12667500
2018-02-09,102.550003,103.750000,100.260002,103.089996,100.255531,12479700
2018-02-12,103.930000,104.639999,102.099998,103.389999,100.547287,9584700
2018-02-13,102.639999,104.309998,102.400002,104.120003,101.257217,8447900
2018-02-14,103.489998,104.760002,102.690002,104.599998,101.724014,7425700
2018-02-15,105.360001,105.570000,103.930000,105.180000,102.288071,6494700
2018-02-16,105.190002,107.349998,105.190002,106.529999,103.600952,8746400
2018-02-20,106.370003,107.570000,105.519997,105.980003,103.066078,6734500
2018-02-21,106.000000,106.910004,105.019997,105.050003,102.161652,6743300
2018-02-22,105.309998,106.010002,104.930000,105.239998,102.346420,4462200
2018-02-23,105.750000,107.360001,105.430000,107.250000,104.301155,6101100
2018-02-26,108.000000,109.809998,107.669998,109.809998,106.790771,8138200
2018-02-27,108.000000,108.160004,104.849998,104.870003,101.986595,14179600
2018-02-28,105.449997,105.570000,103.139999,103.160004,100.323616,10760800
2018-03-01,103.199997,104.029999,101.330002,102.570000,99.749832,10487300
2018-03-02,102.000000,103.169998,101.440002,102.989998,100.158287,7835400
2018-03-05,102.709999,103.970001,102.419998,103.410004,100.566742,5736700
2018-03-06,104.000000,104.949997,103.510002,104.940002,102.054680,6216200
2018-03-07,103.720001,104.239998,102.769997,103.589996,100.741791,6214800
2018-03-08,103.989998,104.589996,103.470001,104.029999,101.169685,6627000
2018-03-09,104.430000,104.750000,103.639999,104.730003,101.850449,5618400
2018-03-12,104.720001,105.940002,104.720001,105.169998,102.278343,6485300
2018-03-13,105.830002,105.830002,103.419998,103.730003,100.877937,6716700
2018-03-14,104.529999,104.650002,103.470001,103.900002,101.043266,6235900
2018-03-15,104.000000,104.290001,103.239998,103.239998,100.401405,5174600
2018-03-16,103.559998,104.269997,102.839996,102.870003,100.041588,10468000
2018-03-19,102.800003,102.949997,101.000000,101.480003,98.689804,6528300
2018-03-20,101.540001,102.150002,100.750000,101.349998,98.563377,8330300
2018-03-21,101.500000,102.940002,101.419998,101.820000,99.020454,6136400
2018-03-22,101.290001,101.639999,100.410004,100.599998,97.834000,8911600
2018-03-23,100.849998,101.110001,98.449997,98.540001,95.830643,7505100
2018-03-26,99.860001,100.779999,99.080002,100.650002,97.882622,7340100
2018-03-27,100.879997,101.180000,98.889999,99.360001,96.628090,7193500
2018-03-28,99.500000,100.080002,98.150002,98.540001,95.830643,9099700
2018-03-29,99.010002,101.279999,98.860001,100.440002,97.678398,9343600
2018-04-02,100.180000,100.989998,97.779999,98.660004,95.947342,8203700
2018-04-03,98.800003,99.489998,97.699997,99.419998,96.686440,8484700
2018-04-04,98.430000,101.150002,97.760002,100.949997,98.174377,8759200
2018-04-05,101.360001,102.379997,100.980003,102.110001,99.302483,6612800
2018-04-06,101.629997,102.190002,99.449997,100.349998,97.590874,7162400
2018-04-09,100.699997,101.510002,99.580002,99.699997,96.958748,7094300
2018-04-10,100.919998,101.529999,100.320000,101.370003,98.582832,8116800
2018-04-11,100.779999,101.650002,100.410004,100.800003,98.028503,6305000
2018-04-12,101.419998,101.510002,99.680000,100.389999,97.629768,7337800
2018-04-13,101.000000,101.519997,100.160004,100.349998,97.590874,6324600
2018-04-16,100.690002,101.000000,99.730003,100.239998,97.483894,10328000
2018-04-17,101.199997,102.589996,100.750000,102.169998,99.360825,9577400
2018-04-18,102.669998,102.709999,101.199997,101.209999,98.427223,5822100
2018-04-19,101.000000,101.580002,100.220001,100.889999,98.116020,6803400
2018-04-20,101.180000,101.400002,99.910004,100.239998,97.483894,6396900
2018-04-23,100.550003,100.720001,99.529999,100.150002,97.396370,5889800
2018-04-24,100.580002,100.849998,98.860001,99.459999,96.725342,6567700
2018-04-25,99.500000,101.489998,99.050003,101.150002,98.368874,8977700
2018-04-26,101.230003,101.379997,99.739998,99.839996,97.094894,8038400
2018-04-27,99.779999,99.989998,98.940002,99.230003,96.501663,8038000
2018-04-30,100.410004,101.370003,100.120003,100.330002,97.571426,8558900
2018-05-01,100.180000,100.699997,98.930000,100.059998,97.308846,6716200
2018-05-02,100.169998,100.720001,99.250000,99.620003,96.880943,9286400
2018-05-03,99.110001,99.250000,97.680000,98.760002,96.044594,10450800
2018-05-04,98.709999,101.349998,98.580002,101.150002,98.368874,9980100
2018-05-07,102.349998,102.680000,101.720001,102.480003,99.662308,10181100
2018-05-08,101.199997,102.639999,100.839996,101.790001,98.991280,14229500
2018-05-09,102.250000,102.269997,99.300003,99.970001,97.221321,18345700
2018-05-10,100.419998,102.070000,100.300003,101.680000,98.884308,8927300
2018-05-11,101.889999,102.209999,101.260002,102.070000,99.263580,7036000
2018-05-14,102.440002,103.489998,101.980003,102.440002,99.623413,9891900
2018-05-15,102.440002,103.320000,102.099998,102.919998,100.090202,5762400
2018-05-16,103.250000,105.040001,103.150002,105.040001,102.151924,8111600
2018-05-17,105.230003,105.480003,104.089996,104.339996,101.471169,7320600
2018-05-18,104.339996,104.790001,103.559998,103.930000,101.072441,5427300
2018-05-21,104.220001,104.680000,103.610001,104.059998,101.198860,5848700
2018-05-22,104.400002,105.489998,103.989998,104.070000,101.208588,6971600
2018-05-23,103.199997,103.339996,102.070000,102.889999,100.061043,8046600
2018-05-24,102.809998,102.860001,101.209999,102.110001,99.302483,7474100
2018-05-25,102.250000,103.000000,101.970001,102.199997,99.389999,6982700
2018-05-29,100.550003,101.650002,99.379997,99.690002,96.949020,11270400
2018-05-30,100.500000,100.550003,99.419998,99.980003,97.231049,7216400
2018-05-31,99.760002,100.139999,98.809998,99.470001,96.735069,9620000
2018-06-01,99.690002,100.050003,99.199997,99.360001,96.628090,6847700
2018-06-04,99.760002,100.500000,99.699997,100.239998,97.483894,6598000
2018-06-05,100.360001,100.510002,99.779999,99.940002,97.192146,5974400
2018-06-06,100.059998,101.940002,99.760002,101.910004,99.107979,7833000
2018-06-07,101.910004,102.959999,101.809998,102.470001,99.652580,7559200
2018-06-08,102.089996,103.989998,101.830002,103.980003,101.121071,7090300
2018-06-11,103.930000,104.790001,103.750000,104.349998,101.480896,8175000
2018-06-12,104.730003,105.220001,103.959999,104.330002,101.461449,9215300
2018-06-13,103.199997,107.879997,102.669998,106.309998,103.387001,22009400
2018-06-14,106.449997,109.489998,106.449997,108.750000,105.759918,18068700
2018-06-15,108.169998,109.419998,107.849998,108.849998,105.857170,16169200
2018-06-18,107.000000,107.480003,106.500000,107.059998,104.116379,9288600
2018-06-19,105.870003,106.989998,105.760002,106.099998,103.182777,8869500
2018-06-20,107.000000,107.900002,105.809998,107.150002,104.203903,18625900
2018-06-21,107.010002,107.250000,105.790001,105.889999,102.978546,7707800
2018-06-22,106.070000,106.800003,105.809998,106.339996,103.416168,8959100
2018-06-25,106.000000,106.080002,103.739998,104.449997,101.578140,7995800
2018-06-26,104.459999,104.709999,103.910004,104.260002,101.393364,6550000
2018-06-27,104.500000,105.879997,103.480003,103.959999,101.101616,8803300
2018-06-28,103.910004,105.120003,103.680000,104.769997,101.889351,6303600
2018-06-29,104.930000,105.680000,104.650002,104.809998,101.928246,6774000
2018-07-02,104.150002,105.370003,103.900002,105.330002,102.433945,5488900
2018-07-03,105.879997,105.949997,103.500000,104.040001,101.179420,2406300
2018-07-05,104.699997,105.599998,104.430000,105.339996,102.443672,6202800
2018-07-06,104.500000,105.040001,104.040001,104.779999,102.718170,4134500
2018-07-09,105.010002,106.070000,104.750000,106.019997,103.933762,4725200
2018-07-10,106.250000,106.570000,104.830002,106.029999,103.943565,4213600
2018-07-11,105.320000,109.339996,105.320000,108.040001,105.914017,11753800
2018-07-12,108.050003,109.199997,107.820000,108.250000,106.119888,5931400
2018-07-13,108.000000,110.239998,107.660004,110.000000,107.835449,8188800
2018-07-16,109.820000,110.449997,108.769997,110.199997,108.031502,8245900
2018-07-17,110.260002,112.620003,110.089996,110.300003,108.129547,9075900
2018-07-18,110.309998,111.059998,109.650002,110.690002,108.511871,6414100
2018-07-19,111.540001,114.680000,111.300003,112.129997,109.923538,17796800
2018-07-20,112.150002,112.199997,110.830002,111.480003,109.286331,11787900
2018-07-23,111.050003,111.209999,110.339996,111.089996,108.903992,5447800
2018-07-24,111.839996,111.889999,110.540001,110.699997,108.521667,5648800
2018-07-25,110.639999,111.419998,109.629997,111.180000,108.992226,6756800
2018-07-26,112.150002,114.559998,111.680000,113.510002,111.276375,9466400
2018-07-27,114.000000,114.050003,111.919998,112.620003,110.403893,5717000
2018-07-30,112.199997,113.339996,112.050003,112.629997,110.413696,5199300
2018-07-31,112.550003,114.050003,112.360001,113.559998,111.325394,8421200
2018-08-01,113.680000,113.830002,112.589996,112.970001,110.747009,6466600
2018-08-02,112.500000,113.320000,111.680000,112.750000,110.531326,4027300
2018-08-03,113.199997,114.099998,112.400002,114.089996,111.844963,4747500
2018-08-06,114.660004,116.839996,114.160004,115.940002,113.658562,12715600
2018-08-07,116.570000,117.900002,116.239998,116.559998,114.266357,15466900
2018-08-08,115.900002,116.410004,113.900002,113.980003,111.737129,11722900
2018-08-09,114.050003,114.800003,112.809998,114.160004,111.913597,7042000
2018-08-10,113.580002,113.800003,112.400002,112.680000,110.462715,5740200
2018-08-13,112.660004,112.839996,111.720001,112.120003,109.913734,6080900
2018-08-14,112.379997,113.190002,111.949997,112.750000,110.531326,4326400
2018-08-15,112.180000,113.120003,111.470001,112.849998,110.629364,5183200
2018-08-16,113.300003,113.330002,112.400002,112.480003,110.266647,5082500
2018-08-17,112.510002,112.860001,111.889999,112.480003,110.266647,4764500
2018-08-20,112.930000,113.000000,111.910004,111.989998,109.786278,5167600
2018-08-21,112.250000,113.000000,112.000000,112.389999,110.178413,4770400
2018-08-22,112.440002,112.750000,111.940002,111.940002,109.737274,3213000
2018-08-23,111.940002,112.139999,111.529999,112.000000,109.796089,4257400
2018-08-24,111.629997,112.699997,111.440002,111.930000,109.727478,5049000
2018-08-27,112.489998,112.889999,112.070000,112.330002,110.119598,4767700
2018-08-28,112.570000,112.790001,112.199997,112.580002,110.364677,3131600
2018-08-29,112.580002,112.720001,112.019997,112.449997,110.237228,4001500
2018-08-30,112.070000,112.419998,111.589996,111.919998,109.717667,3481600
2018-08-31,111.900002,112.279999,111.559998,112.019997,109.815689,4642800
2018-09-04,111.800003,112.000000,110.650002,110.849998,108.668716,6391200
2018-09-05,110.580002,110.820000,109.699997,109.870003,107.708008,6388300
2018-09-06,110.000000,110.410004,109.360001,110.260002,108.090332,5267200
2018-09-07,110.080002,111.349998,110.010002,110.970001,108.786362,4754800
2018-09-10,111.440002,111.910004,110.370003,110.680000,108.502068,4636500
2018-09-11,110.500000,110.610001,109.510002,109.599998,107.443314,5488600
2018-09-12,109.250000,110.250000,109.180000,109.459999,107.306068,5236700
2018-09-13,109.550003,110.720001,109.370003,110.669998,108.492264,5119400
2018-09-14,110.919998,111.250000,108.879997,109.260002,107.110016,6012400
2018-09-17,109.580002,109.879997,108.610001,109.360001,107.208038,5592900
2018-09-18,108.889999,109.750000,108.230003,109.529999,107.374695,4937800
2018-09-19,109.629997,110.180000,109.480003,109.790001,107.629578,5964600
2018-09-20,110.580002,111.949997,109.940002,111.620003,109.423569,7121800
2018-09-21,111.949997,111.980003,110.400002,110.400002,108.227577,25753600
2018-09-24,112.269997,113.139999,111.699997,112.769997,110.550934,9232300
2018-09-25,113.309998,114.709999,112.650002,113.629997,111.394012,12169400
2018-09-26,114.010002,116.320000,114.010002,115.209999,112.942924,11141500
2018-09-27,115.190002,116.599998,115.099998,116.040001,113.756599,5195300
2018-09-28,115.650002,117.459999,115.349998,116.940002,114.638885,7366800
2018-10-01,117.279999,117.400002,115.680000,116.239998,113.952660,8643900
2018-10-02,115.550003,117.699997,115.300003,117.660004,115.344711,6441700
2018-10-03,117.949997,118.099998,116.739998,116.910004,114.609474,6111700
2018-10-04,117.000000,117.169998,115.120003,116.129997,113.844818,6442800
2018-10-05,116.000000,116.580002,114.730003,114.779999,112.521393,5835700
2018-10-08,114.830002,116.160004,114.120003,116.019997,113.736984,5652300
2018-10-09,116.620003,117.769997,116.040001,116.889999,114.589867,6761400
2018-10-10,116.839996,117.230003,112.730003,112.860001,110.639175,9006500
2018-10-11,112.500000,113.250000,110.320000,111.150002,108.962822,10045400
2018-10-12,111.970001,113.269997,111.230003,112.610001,110.394089,5963900
2018-10-15,111.930000,114.620003,111.889999,113.440002,111.207756,6628800
2018-10-16,114.339996,116.370003,113.839996,116.190002,113.903641,7619000
2018-10-17,116.099998,117.220001,115.430000,117.129997,114.825142,7120600
2018-10-18,116.750000,117.129997,115.580002,116.180000,113.893837,6056300
2018-10-19,117.419998,119.169998,117.220001,118.900002,116.560318,10431000
2018-10-22,119.050003,119.690002,117.720001,118.269997,115.942711,8406400
2018-10-23,116.949997,118.489998,115.410004,117.849998,115.530975,8607400
2018-10-24,117.059998,117.059998,111.250000,111.610001,109.413765,11630500
2018-10-25,112.620003,114.690002,112.120003,114.160004,111.913597,7406900
2018-10-26,112.839996,114.139999,112.099998,113.190002,110.962677,7984700
2018-10-29,114.449997,114.940002,111.959999,113.040001,110.815628,9234100
2018-10-30,113.389999,114.889999,112.410004,114.760002,112.501785,7365400
2018-10-31,116.230003,116.519997,114.680000,114.830002,112.570404,9196700
2018-11-01,115.199997,116.279999,114.900002,116.099998,113.815407,6779900
2018-11-02,116.830002,116.949997,114.370003,115.180000,112.913521,6377900
2018-11-05,115.739998,116.220001,115.120003,115.449997,113.178200,7920800
2018-11-06,115.739998,116.839996,115.449997,116.709999,114.413414,5036600
2018-11-07,116.570000,117.290001,115.160004,117.050003,114.746719,8249800
2018-11-08,117.449997,117.830002,115.209999,116.000000,113.717384,11074800
2018-11-09,118.199997,120.199997,117.180000,118.000000,115.678024,16878200
2018-11-12,118.000000,118.459999,116.599998,116.699997,114.403603,9170600
2018-11-13,117.110001,117.779999,116.180000,116.849998,114.550652,4650600
2018-11-14,117.440002,118.220001,116.440002,117.120003,114.815346,7109100
2018-11-15,116.489998,117.430000,115.699997,117.110001,114.805542,7088700
2018-11-16,116.529999,117.339996,115.989998,116.190002,113.903641,7141900
2018-11-19,116.000000,117.830002,114.790001,115.419998,113.148788,9714600
2018-11-20,113.519997,114.589996,111.519997,111.870003,109.668655,11194600
2018-11-21,112.500000,113.989998,112.300003,113.029999,110.805824,7242500
2018-11-23,112.239998,112.790001,111.739998,112.080002,109.874519,3242300
2018-11-26,113.180000,113.180000,111.919998,112.550003,110.335274,7002400
2018-11-27,113.610001,114.099998,112.410004,113.900002,111.658707,7357500
2018-11-28,114.320000,116.300003,114.050003,116.099998,113.815407,9039800
2018-11-29,115.750000,117.139999,115.209999,116.610001,114.315376,10834700
2018-11-30,116.839996,117.070000,115.059998,115.489998,113.217415,16857800
2018-12-03,116.650002,116.919998,114.910004,115.739998,113.462486,9273300
2018-12-04,115.620003,116.290001,112.660004,112.870003,110.648979,10806700
2018-12-06,112.059998,114.339996,111.160004,114.330002,112.080246,10546200
2018-12-07,113.860001,113.989998,111.610001,111.980003,110.627998,8305500
2018-12-10,111.989998,112.290001,109.529999,111.860001,110.509438,7337500
2018-12-11,112.970001,113.720001,111.430000,111.970001,110.618118,6861800
2018-12-12,113.000000,113.980003,112.150002,112.209999,110.855217,7723900
2018-12-13,112.870003,113.599998,112.339996,113.389999,112.020966,6661500
2018-12-14,112.370003,113.919998,112.050003,112.199997,110.845337,7601900
2018-12-17,112.290001,112.889999,110.029999,110.620003,109.284416,7731800
2018-12-18,110.870003,111.080002,108.900002,109.449997,108.128532,6682300
2018-12-19,110.000000,112.129997,108.949997,109.220001,107.901321,9416900
2018-12-20,108.750000,109.209999,106.129997,107.000000,105.708122,9387300
2018-12-21,106.470001,108.750000,103.860001,104.220001,102.961693,15530600
2018-12-24,103.230003,103.900002,100.349998,100.349998,99.138412,7133000
2018-12-26,100.489998,105.849998,100.379997,105.830002,104.552254,9422800
2018-12-27,104.410004,106.550003,102.800003,106.519997,105.233910,8201400
2018-12-28,107.279999,108.519997,106.190002,107.300003,106.004501,7620500
2018-12-31,109.110001,109.669998,107.550003,109.650002,108.326126,7241700
2019-01-02,108.099998,109.139999,107.730003,108.970001,107.654343,9723500
2019-01-03,108.480003,108.650002,105.940002,106.330002,105.046211,10594700
2019-01-04,107.940002,110.750000,107.250000,109.610001,108.286606,10122800
2019-01-07,109.910004,111.400002,109.300003,110.559998,109.225136,6714700
2019-01-08,111.800003,112.559998,111.169998,111.419998,110.074753,8730700
2019-01-09,111.800003,112.800003,111.559998,112.669998,111.309662,5931900
2019-01-10,111.989998,112.910004,111.500000,112.800003,111.438095,6160100
2019-01-11,112.180000,112.919998,111.730003,112.650002,111.289909,4819100
2019-01-14,111.650002,112.699997,111.430000,112.419998,111.062683,6980600
2019-01-15,112.300003,113.180000,110.610001,111.760002,110.410652,9800900
2019-01-16,111.449997,112.010002,110.809998,110.910004,109.570915,5899900
2019-01-17,110.720001,111.260002,110.160004,111.010002,109.669708,6392000
2019-01-18,111.860001,111.930000,110.830002,111.040001,109.699348,8554700
2019-01-22,110.620003,111.330002,109.750000,110.599998,109.264656,6986700
2019-01-23,111.190002,111.839996,110.000000,111.120003,109.778381,6845600
2019-01-24,111.000000,111.110001,109.930000,110.550003,109.215263,6716800
2019-01-25,111.470001,111.500000,110.660004,111.089996,109.748734,5706900
2019-01-28,110.760002,110.989998,109.949997,110.809998,109.472115,6178800
2019-01-29,110.650002,110.930000,110.000000,110.900002,109.561035,5253700
2019-01-30,110.300003,110.580002,108.959999,110.129997,108.800331,7853800
2019-01-31,110.099998,111.540001,110.010002,111.519997,110.173546,8351600
2019-02-01,111.970001,112.050003,110.930000,111.300003,109.956207,6557700
2019-02-04,111.410004,111.980003,110.680000,111.800003,110.450172,7037000
2019-02-05,112.019997,112.739998,111.449997,112.660004,111.299789,13619800
2019-02-06,113.849998,113.919998,111.070000,111.410004,110.064880,14229000
2019-02-07,111.050003,111.110001,109.809998,110.949997,109.610420,8658100
2019-02-08,110.459999,111.540001,110.059998,111.510002,110.163673,6395500
2019-02-11,111.769997,111.809998,109.250000,109.440002,108.118668,11086400
2019-02-12,110.209999,110.830002,109.150002,109.199997,107.881554,7610200
2019-02-13,109.239998,110.480003,109.230003,110.199997,108.869476,6919700
2019-02-14,109.849998,111.500000,109.540001,110.660004,109.323929,6324300
2019-02-15,111.400002,112.629997,111.029999,112.589996,111.230621,8197300
2019-02-19,112.910004,113.769997,112.830002,113.510002,112.139519,8169600
2019-02-20,113.599998,114.089996,113.290001,113.680000,112.307465,7081500
2019-02-21,113.400002,114.540001,112.870003,114.290001,112.910103,9480100
2019-02-22,114.629997,115.769997,113.949997,115.250000,113.858513,8734700
2019-02-25,115.620003,115.800003,113.459999,113.589996,112.218552,9327700
2019-02-26,113.650002,114.010002,112.849998,113.500000,112.129639,8956000
2019-02-27,113.099998,113.510002,112.459999,112.779999,111.418335,7249500
2019-02-28,112.900002,113.430000,112.750000,112.839996,111.477608,6716700
2019-03-01,113.449997,114.440002,113.449997,114.010002,112.633484,6996900
2019-03-04,114.419998,114.419998,113.089996,114.330002,112.949623,6015000
2019-03-05,114.230003,114.540001,113.760002,114.000000,112.623604,5225100
2019-03-06,114.000000,115.050003,114.000000,114.849998,113.463341,7352800
2019-03-07,114.849998,114.900002,113.470001,114.010002,112.633484,6324000
2019-03-08,113.459999,113.839996,112.900002,113.809998,112.435898,6549100
2019-03-11,114.040001,115.000000,114.029999,114.750000,113.364548,6952700
2019-03-12,114.720001,115.300003,114.040001,114.730003,113.344795,9920300
2019-03-13,114.839996,114.849998,113.720001,114.089996,112.712509,17994500
2019-03-14,114.120003,114.769997,113.930000,114.480003,113.097816,17409600
2019-03-15,114.500000,115.480003,113.680000,114.959999,113.572014,14932700
2019-03-18,113.029999,114.000000,112.459999,113.120003,111.754234,21769800
2019-03-19,112.949997,113.709999,109.800003,110.000000,108.671898,45384400
2019-03-20,110.309998,110.879997,108.050003,109.989998,108.662018,35588700
2019-03-21,110.099998,110.150002,108.370003,108.660004,107.348083,27438900
2019-03-22,108.330002,109.000000,107.510002,108.230003,106.923279,24133800
2019-03-25,108.489998,109.070000,107.320000,107.790001,106.488586,18187500
2019-03-26,108.400002,110.339996,108.269997,110.139999,108.810211,16693100
2019-03-27,110.449997,111.089996,109.730003,110.279999,108.948517,10794800
2019-03-28,110.599998,111.269997,110.239998,110.709999,109.373329,11748900
2019-03-29,111.559998,111.599998,110.389999,111.029999,109.689461,16358800
2019-04-01,111.589996,112.870003,111.379997,112.510002,111.151596,10785100
2019-04-02,113.150002,113.309998,111.919998,111.959999,110.608238,9231800
2019-04-03,112.699997,113.110001,112.209999,112.519997,111.161469,10534900
2019-04-04,113.239998,114.860001,113.029999,114.750000,113.364548,14378400
2019-04-05,114.970001,115.129997,114.309998,115.000000,113.611526,10907900
2019-04-08,115.000000,115.830002,114.639999,114.959999,113.572014,11054200
2019-04-09,115.610001,117.160004,115.279999,116.860001,115.449074,17340300
2019-04-10,117.580002,118.029999,116.279999,117.160004,115.745461,14091100
2019-04-11,117.730003,117.860001,116.320000,116.599998,115.192215,12784500
2019-04-12,127.910004,130.899994,126.360001,130.059998,128.489700,65253500
2019-04-15,131.050003,132.699997,129.789993,132.039993,130.445786,32773700
2019-04-16,131.750000,132.130005,129.559998,129.899994,128.331619,14564300
2019-04-17,129.809998,132.360001,129.279999,131.750000,130.159302,14253700
2019-04-18,131.770004,132.869995,131.110001,132.449997,130.850845,11890600
2019-04-22,131.899994,132.199997,131.029999,131.679993,130.090134,10197500
2019-04-23,133.389999,134.240005,132.649994,133.360001,131.749863,12159300
2019-04-24,133.110001,135.750000,132.720001,135.100006,133.468857,11449500
2019-04-25,135.360001,138.880005,134.839996,137.240005,135.583008,16382500
2019-04-26,138.699997,140.039993,137.509995,139.919998,138.230667,14167600
2019-04-29,142.190002,142.369995,137.610001,139.300003,137.618149,25746100
2019-04-30,139.119995,139.389999,136.029999,136.970001,135.316269,15253100
2019-05-01,137.490005,138.169998,136.240005,136.380005,134.733398,8906700
2019-05-02,135.380005,135.690002,132.380005,134.139999,132.520447,16580400
2019-05-03,135.220001,135.309998,133.779999,134.330002,132.708145,8874400
2019-05-06,132.539993,135.330002,132.300003,135.000000,133.370056,9955600
2019-05-07,135.350006,135.970001,132.759995,133.440002,131.828888,10972700
2019-05-08,133.500000,135.699997,133.309998,134.990005,133.360184,15423500
2019-05-09,135.029999,136.479996,132.839996,133.589996,131.977081,15297100
2019-05-10,133.009995,134.320007,131.229996,134.039993,132.421646,9858500
2019-05-13,131.500000,132.660004,130.550003,131.339996,129.754242,11389900
2019-05-14,133.520004,134.660004,132.050003,133.199997,131.591782,12001700
2019-05-15,132.550003,135.210007,132.039993,134.679993,133.053909,9734100
2019-05-16,135.289993,136.399994,134.809998,135.500000,133.864014,9689400
2019-05-17,134.259995,135.979996,134.029999,135.039993,133.409576,8964200
2019-05-20,134.250000,134.399994,133.250000,133.910004,132.293228,8009000
2019-05-21,134.570007,134.570007,133.110001,134.089996,132.471039,7050300
2019-05-22,133.820007,134.169998,133.389999,133.850006,132.233948,5093700
2019-05-23,132.710007,133.550003,131.949997,132.729996,131.127472,6743300
2019-05-24,133.100006,133.289993,132.220001,132.789993,131.186722,4570100
2019-05-28,133.210007,134.039993,132.589996,132.619995,131.018784,8938400
2019-05-29,131.960007,132.149994,130.779999,131.570007,129.981491,7749600
2019-05-30,131.880005,132.679993,131.339996,132.199997,130.603851,5274000
2019-05-31,130.960007,132.929993,130.779999,132.039993,130.445786,7420700
2019-06-03,132.020004,132.949997,131.490005,132.470001,130.870621,7901400
2019-06-04,133.449997,134.880005,132.919998,134.820007,133.192245,8247500
2019-06-05,135.410004,136.000000,134.940002,135.940002,134.298721,6842800
2019-06-06,136.509995,137.440002,135.729996,137.210007,135.553391,6027300
2019-06-07,137.600006,138.759995,137.330002,138.039993,136.373352,7026300
2019-06-10,138.880005,138.880005,136.070007,137.070007,135.415070,8479500
2019-06-11,137.589996,137.750000,134.940002,135.080002,133.449097,6352200
2019-06-12,135.089996,136.279999,134.820007,135.720001,134.081375,5536400
2019-06-13,137.949997,141.850006,137.610001,141.740005,140.028687,17939500
2019-06-14,142.050003,142.949997,140.529999,141.649994,139.939774,11125200
2019-06-17,140.809998,141.479996,139.110001,140.970001,139.267975,8542700
2019-06-18,141.990005,143.509995,138.970001,139.240005,137.558868,11231400
2019-06-19,139.509995,141.070007,138.580002,140.919998,139.218582,6877100
2019-06-20,141.979996,142.229996,139.910004,142.020004,140.305298,8485800
2019-06-21,141.949997,142.000000,140.000000,140.229996,138.536896,14150000
2019-06-24,140.119995,140.470001,137.800003,139.220001,137.539108,10497400
2019-06-25,139.020004,140.410004,138.669998,139.940002,138.250412,14675400
2019-06-26,140.360001,140.740005,139.509995,140.399994,138.704849,8842100
2019-06-27,141.000000,141.740005,138.919998,139.300003,137.618149,6466300
2019-06-28,139.410004,140.210007,138.610001,139.639999,137.954025,20078800
2019-07-01,140.449997,141.949997,139.220001,141.649994,139.939774,8996500
2019-07-02,141.399994,142.860001,141.270004,142.529999,140.809143,7554100
2019-07-03,142.699997,143.000000,142.000000,142.979996,141.253708,4150900
2019-07-05,141.419998,142.889999,140.699997,142.449997,141.601624,5596000
2019-07-08,142.179993,142.229996,140.970001,141.020004,140.180145,4993900
2019-07-09,140.059998,141.720001,139.750000,141.610001,140.766632,7396300
2019-07-10,142.399994,144.250000,142.009995,143.539993,142.685135,9533700
2019-07-11,144.009995,145.339996,143.539993,143.559998,142.705017,10471100
2019-07-12,144.149994,145.429993,144.000000,144.880005,144.017166,8510000
2019-07-15,145.130005,145.360001,143.970001,145.059998,144.196075,5289200
2019-07-16,144.750000,144.990005,143.809998,144.300003,143.440613,5854700
2019-07-17,144.600006,144.679993,142.369995,142.570007,141.720917,5296400
2019-07-18,142.460007,142.460007,140.169998,141.630005,140.786514,8035500
2019-07-19,142.240005,142.240005,139.740005,139.850006,139.017120,6109900
2019-07-22,141.250000,141.440002,140.009995,140.839996,140.001205,7706400
2019-07-23,141.649994,142.539993,140.270004,141.259995,140.418716,7514500
2019-07-24,141.399994,141.589996,140.399994,141.289993,140.448532,5896600
2019-07-25,141.399994,143.229996,141.039993,143.210007,142.357101,7294400
2019-07-26,143.740005,145.190002,143.050003,144.649994,143.788513,8139400
2019-07-29,145.589996,147.149994,145.169998,146.389999,145.518158,11674100
2019-07-30,145.759995,146.800003,144.610001,144.929993,144.066849,6563100
2019-07-31,144.990005,145.000000,142.339996,143.009995,142.158295,9710700
2019-08-01,143.339996,144.529999,141.259995,141.850006,141.005203,8911700
2019-08-02,140.990005,142.220001,139.940002,141.710007,140.866043,6539100
2019-08-05,139.139999,140.229996,137.029999,138.300003,137.476349,10669700
2019-08-06,140.410004,141.949997,138.369995,141.869995,141.025070,18818900
2019-08-07,134.929993,135.869995,132.259995,134.860001,134.056839,29084500
2019-08-08,137.899994,138.000000,136.009995,137.889999,137.068787,14054800
2019-08-09,137.100006,139.240005,136.759995,138.520004,137.695038,8811900
2019-08-12,137.309998,137.570007,135.229996,135.750000,134.941528,7473300
2019-08-13,135.000000,137.919998,135.000000,137.009995,136.194016,8145400
2019-08-14,135.059998,135.149994,132.679993,132.850006,132.058807,11797700
2019-08-15,133.500000,134.279999,132.470001,133.410004,132.615463,7590100
2019-08-16,134.020004,135.500000,133.830002,135.199997,134.394806,6353800
2019-08-19,136.789993,137.619995,134.279999,135.289993,134.484268,11741800
2019-08-20,133.330002,136.039993,133.259995,135.130005,134.325226,8628000
2019-08-21,134.610001,136.059998,134.050003,135.759995,134.951462,6325000
2019-08-22,136.199997,136.669998,134.690002,136.080002,135.269562,6967100
2019-08-23,135.509995,136.440002,131.020004,131.669998,130.885834,10190900
2019-08-26,134.190002,134.639999,132.550003,134.610001,133.808319,8093800
2019-08-27,135.770004,135.990005,134.190002,134.490005,133.689041,6013600
2019-08-28,134.059998,136.729996,133.520004,136.550003,135.736771,5950500
2019-08-29,138.119995,138.679993,137.419998,137.839996,137.019073,6532700
2019-08-30,138.289993,138.500000,136.759995,137.259995,136.442535,5622200
2019-09-03,136.369995,136.419998,135.059998,136.309998,135.498199,5997400
2019-09-04,136.740005,138.199997,136.389999,137.889999,137.068787,4285400
2019-09-05,138.919998,139.270004,138.320007,138.839996,138.013123,5143500
2019-09-06,139.130005,139.809998,138.250000,139.550003,138.718903,4090000
2019-09-09,139.580002,140.080002,138.479996,138.830002,138.003189,5458700
2019-09-10,138.119995,138.440002,134.580002,135.789993,134.981293,10974600
2019-09-11,135.559998,136.240005,134.929993,136.190002,135.378906,7896400
2019-09-12,136.839996,138.669998,136.539993,137.500000,136.681107,7333900
2019-09-13,137.850006,138.220001,137.110001,138.020004,137.198013,5209100
2019-09-16,136.289993,137.240005,135.300003,135.800003,134.991241,6329300
2019-09-17,135.800003,136.729996,135.669998,136.309998,135.498199,4726500
2019-09-18,136.410004,137.070007,135.720001,136.800003,135.985275,6857900
2019-09-19,137.000000,137.360001,133.000000,133.300003,132.506119,12216100
2019-09-20,133.029999,133.229996,131.610001,132.270004,131.482254,25231600
2019-09-23,131.990005,132.889999,131.889999,132.460007,131.671127,6096100
2019-09-24,134.009995,134.149994,131.500000,131.970001,131.184036,11904000
2019-09-25,131.789993,133.419998,131.220001,133.089996,132.297363,6523000
2019-09-26,133.139999,133.300003,129.059998,131.270004,130.488220,11615100
2019-09-27,130.100006,131.000000,128.919998,129.960007,129.186020,8401300
2019-09-30,130.350006,130.860001,129.820007,130.320007,129.543869,5532500
2019-10-01,130.800003,131.779999,129.509995,129.550003,128.778458,5978500
2019-10-02,128.509995,129.220001,127.570000,129.139999,128.370895,8296100
2019-10-03,128.600006,129.429993,127.540001,128.149994,127.386787,8498700
2019-10-04,128.690002,130.440002,128.610001,130.270004,129.494171,6732900
2019-10-07,130.270004,131.570007,129.039993,130.899994,130.120407,5784100
2019-10-08,129.899994,130.039993,128.369995,128.470001,127.704887,6526000
2019-10-09,129.100006,129.850006,128.059998,129.330002,128.559769,5004600
2019-10-10,129.220001,130.139999,128.880005,129.339996,128.569702,4512000
2019-10-11,130.300003,130.990005,129.839996,130.020004,129.245667,6559000
2019-10-14,130.130005,130.300003,129.479996,129.699997,128.927551,3710300
2019-10-15,130.009995,130.889999,129.399994,129.759995,128.987198,5914700
2019-10-16,129.759995,131.830002,129.699997,130.860001,130.080658,7610800
2019-10-17,132.529999,133.440002,130.509995,132.369995,131.581650,8005100
2019-10-18,132.369995,133.160004,130.889999,130.889999,130.110474,8694000
2019-10-21,131.440002,131.729996,130.020004,130.259995,129.484222,6257100
2019-10-22,133.149994,133.679993,132.100006,132.399994,131.611481,9291600
2019-10-23,132.449997,132.679993,130.759995,131.130005,130.349045,5970800
2019-10-24,131.520004,131.699997,129.630005,130.259995,129.484222,5746300
2019-10-25,130.500000,131.759995,130.029999,130.899994,130.120407,6696000
2019-10-28,131.449997,132.080002,130.139999,130.529999,129.752625,8940300
2019-10-29,130.500000,130.770004,129.440002,129.479996,128.708862,9305100
2019-10-30,129.690002,130.309998,129.149994,129.600006,128.828171,10880000
2019-10-31,129.529999,130.149994,128.750000,129.919998,129.146255,9628300
2019-11-01,130.990005,132.800003,130.509995,132.750000,131.959396,8507600
2019-11-04,134.119995,134.139999,132.470001,132.919998,132.128387,7631800
2019-11-05,132.770004,132.770004,130.889999,131.449997,130.667130,7404500
2019-11-06,131.600006,131.660004,130.660004,131.270004,130.488220,9132500
2019-11-07,132.350006,133.699997,131.750000,132.960007,132.168152,18047600
2019-11-08,140.220001,140.250000,136.740005,137.960007,137.138382,24175900
2019-11-11,137.500000,138.559998,136.210007,136.740005,135.925644,10138400
2019-11-12,138.029999,139.339996,136.740005,138.580002,137.754684,17284000
2019-11-13,138.580002,149.919998,136.839996,148.720001,147.834290,45725400
2019-11-14,148.000000,150.630005,146.279999,147.149994,146.273636,28393600
2019-11-15,147.139999,147.199997,144.210007,144.669998,143.808411,13733400
2019-11-18,144.750000,149.039993,143.690002,147.649994,146.770660,15353100
2019-11-19,148.179993,149.479996,146.800003,148.380005,147.496323,11504300
2019-11-20,148.089996,148.990005,146.029999,146.929993,146.054947,9448400
2019-11-21,147.160004,147.470001,146.259995,146.899994,146.025116,6241400
2019-11-22,147.210007,149.440002,146.679993,148.289993,147.406845,9639400
2019-11-25,148.800003,150.210007,147.699997,149.690002,148.798508,11316800
2019-11-26,151.750000,153.410004,150.610001,151.639999,150.736893,24949900
2019-11-27,152.300003,152.570007,151.149994,151.479996,150.577850,6155400
2019-11-29,151.479996,152.470001,151.009995,151.580002,150.677261,6284900
2019-12-02,152.940002,152.970001,149.100006,150.619995,149.722961,10351000
2019-12-03,147.740005,149.110001,146.869995,148.580002,147.695129,9273800
2019-12-04,149.300003,149.330002,148.179993,148.279999,147.396912,7684800
2019-12-05,148.690002,148.830002,147.100006,147.440002,146.561905,7363300
2019-12-06,148.399994,148.610001,147.179993,147.660004,146.780609,7084900
2019-12-09,147.960007,148.509995,145.399994,146.210007,145.339249,11515000
2019-12-10,145.259995,146.850006,145.050003,146.100006,145.229889,7084100
2019-12-11,147.389999,147.889999,146.759995,147.589996,146.711014,8253700
2019-12-12,147.919998,148.929993,147.250000,147.759995,146.880005,7748300
2019-12-13,147.429993,147.800003,146.309998,146.380005,146.380005,9350100
2019-12-16,147.589996,148.649994,146.550003,148.460007,148.460007,9134400
2019-12-17,148.100006,148.460007,147.619995,147.729996,147.729996,8776100
2019-12-18,147.770004,147.949997,146.190002,146.259995,146.259995,9467800
2019-12-19,146.179993,146.800003,145.320007,146.149994,146.149994,10243900
2019-12-20,147.149994,147.880005,145.770004,146.880005,146.880005,12629900
2019-12-23,145.910004,146.330002,144.330002,144.679993,144.679993,9314000
2019-12-24,144.580002,145.429993,144.449997,145.289993,145.289993,3508500
2019-12-26,145.399994,145.860001,145.169998,145.699997,145.699997,4422000
2019-12-27,146.050003,146.509995,145.449997,145.750000,145.750000,5495300
2019-12-30,145.750000,145.869995,143.399994,143.770004,143.770004,6602800
2019-12-31,143.669998,144.770004,143.259995,144.630005,144.630005,5662900
2020-01-02,145.289993,148.199997,145.100006,148.199997,148.199997,9502100
2020-01-03,146.399994,147.899994,146.050003,146.500000,146.500000,7320200
2020-01-06,145.539993,146.029999,144.309998,145.649994,145.649994,8262500
2020-01-07,145.990005,146.869995,145.419998,145.699997,145.699997,6906500
2020-01-08,145.490005,146.130005,144.820007,145.399994,145.399994,6984200
2020-01-09,146.470001,146.630005,144.610001,144.830002,144.830002,6664200
2020-01-10,145.300003,145.500000,144.259995,144.619995,144.619995,5152500
2020-01-13,144.750000,144.750000,143.360001,143.880005,143.880005,9921300
2020-01-14,143.410004,146.720001,142.289993,145.199997,145.199997,14839100
2020-01-15,145.710007,145.710007,143.929993,144.320007,144.320007,6818200
2020-01-16,145.089996,145.429993,144.440002,145.119995,145.119995,6948400
2020-01-17,145.539993,145.639999,144.009995,144.330002,144.330002,10355300
2020-01-21,144.240005,144.589996,143.009995,143.559998,143.559998,9250200
2020-01-22,144.449997,144.789993,143.539993,144.009995,144.009995,7550000
2020-01-23,143.600006,143.610001,140.649994,142.199997,142.199997,11082000
2020-01-24,141.399994,142.250000,139.199997,140.080002,140.080002,13076300
2020-01-27,135.860001,137.729996,135.000000,135.899994,135.899994,12831800
2020-01-28,136.500000,138.929993,135.860001,138.369995,138.369995,10390000
2020-01-29,138.600006,138.679993,135.789993,136.059998,136.059998,9382700
2020-01-30,135.089996,137.850006,134.830002,137.809998,137.809998,11847300
2020-01-31,138.399994,138.669998,137.059998,138.309998,138.309998,12379100
2020-02-03,139.789993,141.820007,139.750000,141.320007,141.320007,12660000
2020-02-04,145.490005,145.589996,143.250000,144.729996,144.729996,23519700
2020-02-05,146.600006,147.300003,138.570007,141.369995,141.369995,27824100
2020-02-06,141.919998,143.949997,141.220001,142.699997,142.699997,9504600
2020-02-07,141.889999,141.990005,140.119995,141.020004,141.020004,10948900
2020-02-10,141.029999,142.589996,140.460007,142.589996,142.589996,8162100
2020-02-11,142.850006,142.990005,140.460007,141.009995,141.009995,10790100
2020-02-12,141.339996,142.220001,140.869995,141.850006,141.850006,8168200
2020-02-13,141.169998,141.899994,140.820007,140.899994,140.899994,7543100
2020-02-14,141.100006,141.279999,139.130005,139.539993,139.539993,9110500
2020-02-18,139.020004,139.660004,138.100006,139.139999,139.139999,8214900
2020-02-19,139.630005,141.869995,139.229996,141.300003,141.300003,7080900
2020-02-20,141.630005,141.630005,138.850006,140.369995,140.369995,5981700
2020-02-21,139.860001,139.880005,138.580002,138.970001,138.970001,7725800
2020-02-24,132.899994,134.440002,131.210007,133.009995,133.009995,19336500
2020-02-25,133.750000,133.940002,127.980003,128.190002,128.190002,21032500
2020-02-26,126.120003,128.369995,122.129997,123.360001,123.360001,31195900
2020-02-27,119.809998,122.900002,117.919998,118.040001,118.040001,30827500
2020-02-28,114.510002,118.309998,113.209999,117.650002,117.650002,35453800
2020-03-02,119.129997,119.980003,116.029999,119.980003,119.980003,21775900
2020-03-03,121.150002,121.779999,115.150002,116.449997,116.449997,19529700
2020-03-04,118.959999,119.239998,115.480003,119.180000,119.180000,13842100
2020-03-05,116.860001,116.959999,112.110001,113.980003,113.980003,22397200
2020-03-06,110.760002,115.870003,110.320000,115.269997,115.269997,22899600
2020-03-09,108.690002,110.430000,104.279999,104.349998,104.349998,26233600
2020-03-10,108.099998,111.580002,102.430000,111.459999,111.459999,24083700
2020-03-11,108.419998,108.900002,102.860001,105.510002,105.510002,24771300
2020-03-12,97.620003,100.000000,91.639999,91.809998,91.809998,40392900
2020-03-13,100.779999,102.870003,92.250000,102.519997,102.519997,40960100
2020-03-16,91.800003,98.279999,90.000000,95.010002,95.010002,35379500
2020-03-17,95.800003,97.459999,91.150002,93.529999,93.529999,27526200
2020-03-18,87.589996,89.339996,79.070000,88.800003,88.800003,43592500
2020-03-19,88.000000,97.400002,85.110001,94.930000,94.930000,30866800
2020-03-20,95.989998,96.989998,85.839996,85.980003,85.980003,31957800
2020-03-23,84.489998,87.279999,81.089996,85.760002,85.760002,32246600
2020-03-24,92.330002,99.169998,91.800003,98.120003,98.120003,32538100
2020-03-25,100.660004,105.919998,95.510002,100.730003,100.730003,28533000
2020-03-26,100.830002,107.730003,100.800003,105.360001,105.360001,24520300
2020-03-27,100.449997,101.489998,95.540001,96.400002,96.400002,30591500
2020-03-30,96.000000,100.459999,92.099998,99.800003,99.800003,23119200
2020-03-31,100.220001,103.160004,96.160004,96.599998,96.599998,21563200
2020-04-01,93.500000,97.400002,92.559998,94.919998,94.919998,18303900
2020-04-02,94.199997,97.260002,94.199997,96.970001,96.970001,13936500
2020-04-03,96.309998,96.919998,92.709999,93.879997,93.879997,14814600
2020-04-06,97.260002,100.190002,94.519997,99.580002,99.580002,20407400
2020-04-07,104.860001,105.889999,100.250000,101.239998,101.239998,22899600
2020-04-08,100.529999,102.349998,98.650002,101.070000,101.070000,22562500
2020-04-09,107.919998,107.989998,103.529999,104.500000,104.500000,31485600
2020-04-13,104.709999,104.870003,99.610001,103.500000,103.500000,17306000
2020-04-14,105.500000,107.639999,103.900002,106.029999,106.029999,19866900
2020-04-15,104.389999,104.879997,102.699997,103.370003,103.370003,14157600
2020-04-16,103.529999,103.720001,100.889999,102.019997,102.019997,18029300
2020-04-17,106.209999,106.790001,104.349998,106.629997,106.629997,17926900
2020-04-20,103.580002,104.860001,102.000000,102.260002,102.260002,17021000
2020-04-21,100.010002,101.510002,99.129997,100.540001,100.540001,16101400
2020-04-22,101.800003,102.629997,100.889999,100.989998,100.989998,11492000
2020-04-23,100.650002,102.529999,99.459999,101.000000,101.000000,17132200
2020-04-24,101.779999,101.919998,99.519997,101.190002,101.190002,13621100
2020-04-27,102.000000,106.519997,101.610001,106.059998,106.059998,15518300
2020-04-28,108.790001,110.059998,105.980003,106.209999,106.209999,16503700
2020-04-29,109.940002,112.699997,108.559998,112.250000,112.250000,20139800
2020-04-30,109.440002,110.309998,106.860001,108.150002,108.150002,18638700
2020-05-01,106.360001,106.910004,104.470001,105.500000,105.500000,13209100
2020-05-04,102.010002,103.830002,100.550003,103.180000,103.180000,19514800
2020-05-05,101.510002,105.180000,100.900002,101.059998,101.059998,30169800
2020-05-06,101.480003,105.269997,98.860001,100.879997,100.879997,51992400
2020-05-07,101.849998,105.610001,101.830002,105.570000,105.570000,20868800
2020-05-08,109.050003,109.180000,106.629997,109.160004,109.160004,24101700
2020-05-11,108.400002,108.809998,106.410004,107.769997,107.769997,20555900
2020-05-12,109.059998,109.440002,104.489998,104.559998,104.559998,17049700
2020-05-13,104.500000,104.540001,101.599998,102.919998,102.919998,21085800
2020-05-14,101.980003,105.919998,99.660004,105.910004,105.910004,22002200
2020-05-15,104.980003,109.379997,104.269997,109.050003,109.050003,29766000
2020-05-18,114.470001,119.779999,114.470001,116.849998,116.849998,40075700
2020-05-19,115.099998,116.470001,113.419998,114.370003,114.370003,20332600
2020-05-20,116.419998,120.870003,116.040001,119.919998,119.919998,25749900
2020-05-21,119.339996,120.300003,116.500000,117.830002,117.830002,17578300
2020-05-22,117.500000,118.570000,116.830002,118.019997,118.019997,9288200
2020-05-26,121.050003,122.510002,120.430000,120.949997,120.949997,16466400
2020-05-27,123.680000,123.779999,119.709999,121.529999,121.529999,19345400
2020-05-28,121.599998,121.980003,116.000000,116.750000,116.750000,18606000
2020-05-29,116.190002,117.750000,114.120003,117.300003,117.300003,17845800
2020-06-01,117.260002,119.650002,116.930000,118.769997,118.769997,10538300
2020-06-02,119.000000,119.849998,117.830002,118.750000,118.750000,10753100
2020-06-03,119.989998,122.449997,119.320000,122.180000,122.180000,12584300
2020-06-04,121.949997,124.500000,121.849998,123.690002,123.690002,14195100
2020-06-05,126.309998,127.820000,124.279999,124.820000,124.820000,16581600
2020-06-08,125.099998,127.440002,123.940002,127.279999,127.279999,13858100
2020-06-09,125.629997,125.790001,123.510002,123.889999,123.889999,10882800
2020-06-10,124.019997,124.099998,120.930000,122.180000,122.180000,11497100
2020-06-11,117.599998,118.000000,112.250000,112.639999,112.639999,26078800
2020-06-12,115.169998,117.000000,112.889999,115.489998,115.489998,18355400
2020-06-15,112.080002,118.120003,111.709999,117.080002,117.080002,14156400
2020-06-16,121.239998,121.500000,116.050003,118.440002,118.440002,12951200
2020-06-17,118.639999,119.230003,117.139999,117.650002,117.650002,8913100
2020-06-18,116.879997,118.529999,115.930000,118.370003,118.370003,9577300
2020-06-19,119.980003,120.120003,114.349998,114.349998,114.349998,23496300
2020-06-22,114.190002,116.190002,113.110001,115.919998,115.919998,12868000
2020-06-23,116.959999,117.449997,115.970001,116.589996,116.589996,10187600
2020-06-24,115.849998,116.000000,110.029999,112.070000,112.070000,22252500
2020-06-25,108.989998,111.510002,108.500000,111.360001,111.360001,17240400
2020-06-26,110.949997,111.199997,108.019997,109.099998,109.099998,15270900
2020-06-29,109.000000,111.570000,108.099998,111.519997,111.519997,12584300
2020-06-30,111.500000,112.050003,109.930000,111.510002,111.510002,10565900
2020-07-01,112.820000,115.599998,112.290001,113.010002,113.010002,11930900
2020-07-02,115.000000,115.099998,112.000000,112.180000,112.180000,10312000
2020-07-06,113.830002,114.529999,112.900002,114.430000,114.430000,11933400
2020-07-07,113.629997,115.080002,112.610001,113.629997,113.629997,10836500
2020-07-08,113.480003,117.129997,112.809998,116.660004,116.660004,13629500
2020-07-09,116.510002,117.849998,115.379997,116.809998,116.809998,13582900
2020-07-10,116.830002,119.440002,116.209999,119.339996,119.339996,14207900
2020-07-13,119.940002,120.129997,115.889999,116.220001,116.220001,15620200
2020-07-14,115.230003,119.080002,114.540001,118.660004,118.660004,12425100
2020-07-15,121.629997,122.089996,119.699997,120.900002,120.900002,15314200
2020-07-16,117.720001,119.989998,117.599998,119.430000,119.430000,10210100
2020-07-17,118.900002,119.559998,117.059998,118.650002,118.650002,9843500
2020-07-20,118.050003,118.489998,116.820000,117.790001,117.790001,8947900
2020-07-21,118.050003,120.389999,117.660004,118.620003,118.620003,8956000
2020-07-22,118.190002,119.300003,117.930000,119.029999,119.029999,7063300
2020-07-23,118.860001,119.349998,117.010002,118.120003,118.120003,7255800
2020-07-24,115.699997,118.209999,115.529999,117.610001,117.610001,8233300
2020-07-27,117.199997,117.419998,115.680000,116.309998,116.309998,9413000
2020-07-28,115.459999,116.839996,114.680000,116.180000,116.180000,6821100
2020-07-29,116.220001,116.709999,115.110001,115.610001,115.610001,9496500
2020-07-30,114.910004,116.290001,113.370003,115.660004,115.660004,9713500
2020-07-31,115.220001,117.050003,114.120003,116.940002,116.940002,9623800
2020-08-03,116.169998,117.120003,115.349998,116.349998,116.349998,10229200
2020-08-04,115.959999,118.349998,115.760002,117.290001,117.290001,17293900
2020-08-05,123.370003,130.309998,123.279999,127.610001,127.610001,53122400
2020-08-06,126.959999,131.630005,125.610001,130.820007,130.820007,27238000
2020-08-07,130.220001,131.940002,128.660004,129.929993,129.929993,16082300
2020-08-10,129.750000,131.320007,128.490005,128.789993,128.789993,8529200
2020-08-11,130.529999,132.759995,130.000000,130.490005,130.490005,13885700
2020-08-12,130.669998,133.000000,130.490005,131.789993,131.789993,12205200
2020-08-13,130.639999,132.350006,130.449997,130.960007,130.960007,6468600
2020-08-14,130.009995,131.080002,129.740005,130.529999,130.529999,6507600
2020-08-17,130.100006,130.139999,128.539993,129.369995,129.369995,7492200
2020-08-18,129.440002,129.589996,128.360001,128.919998,128.919998,6714600
2020-08-19,129.250000,130.220001,127.430000,127.769997,127.769997,7624200
2020-08-20,126.800003,128.449997,126.529999,128.119995,128.119995,4918100
2020-08-21,127.720001,128.309998,127.230003,127.440002,127.440002,6064700
2020-08-24,128.149994,130.880005,127.930000,130.690002,130.690002,7613600
2020-08-25,130.830002,131.089996,129.309998,129.789993,129.789993,5494400
2020-08-26,130.000000,132.600006,129.520004,132.179993,132.179993,8447800
2020-08-27,133.000000,136.360001,132.820007,133.729996,133.729996,13667600
2020-08-28,134.500000,136.800003,133.580002,135.539993,135.539993,11020100
2020-08-31,135.250000,135.539993,131.250000,131.869995,131.869995,11617500
2020-09-01,131.919998,133.610001,130.889999,133.550003,133.550003,8344100
2020-09-02,133.630005,135.919998,133.259995,135.389999,135.389999,8187800
2020-09-03,135.240005,137.240005,132.020004,133.240005,133.240005,12079200
2020-09-04,133.750000,134.880005,129.419998,131.990005,131.990005,11248300
2020-09-08,131.990005,137.139999,130.860001,134.199997,134.199997,17257300
2020-09-09,134.279999,135.550003,132.259995,133.360001,133.360001,8891800
2020-09-10,133.580002,136.750000,132.740005,133.220001,133.220001,9853400
2020-09-11,133.740005,133.740005,131.089996,131.750000,131.750000,7165300
2020-09-14,132.529999,132.929993,130.899994,131.250000,131.250000,8391900
2020-09-15,131.460007,132.539993,131.009995,131.240005,131.240005,7289100
2020-09-16,132.169998,133.619995,131.399994,132.089996,132.089996,6601000
2020-09-17,130.550003,131.770004,128.600006,130.220001,130.220001,6723500
2020-09-18,129.500000,130.789993,128.119995,128.630005,128.630005,9916300
2020-09-21,125.980003,126.889999,123.589996,125.410004,125.410004,10352700
2020-09-22,125.260002,127.470001,124.699997,127.209999,127.209999,6978800
2020-09-23,127.070000,127.300003,122.900002,123.279999,123.279999,8323600
2020-09-24,121.930000,123.800003,120.779999,122.489998,122.489998,8480000
2020-09-25,121.360001,124.190002,120.980003,124.000000,124.000000,6851800
2020-09-28,125.750000,126.860001,125.370003,125.989998,125.989998,6283700
2020-09-29,125.919998,126.290001,123.680000,125.400002,125.400002,7405800
2020-09-30,123.239998,125.550003,123.239998,124.080002,124.080002,13556800
2020-10-01,124.940002,125.470001,122.419998,123.309998,123.309998,8908300
2020-10-02,121.989998,123.680000,121.690002,122.550003,122.550003,6490200
2020-10-05,123.260002,123.599998,122.330002,123.370003,123.370003,5919200
2020-10-06,123.129997,124.190002,120.610001,120.930000,120.930000,9052000
2020-10-07,121.949997,123.309998,120.930000,122.910004,122.910004,10187800
2020-10-08,123.580002,123.750000,122.419998,123.089996,123.089996,7404600
2020-10-09,123.849998,125.550003,123.330002,124.980003,124.980003,11502200
2020-10-12,124.900002,125.940002,123.730003,124.970001,124.970001,10958200
2020-10-13,129.800003,131.360001,127.900002,128.960007,128.960007,22389000
2020-10-14,129.139999,129.500000,125.290001,126.589996,126.589996,11536600
2020-10-15,125.000000,127.400002,124.430000,127.360001,127.360001,7744000
2020-10-16,127.809998,128.119995,126.330002,126.809998,126.809998,6291700
2020-10-19,127.370003,127.400002,123.709999,124.230003,124.230003,6576900
2020-10-20,124.580002,125.730003,123.639999,124.949997,124.949997,6161200
2020-10-21,124.360001,127.559998,123.839996,126.629997,126.629997,6591500
2020-10-22,126.669998,128.100006,125.970001,127.559998,127.559998,5177700
2020-10-23,128.100006,128.500000,126.349998,128.350006,128.350006,5439900
2020-10-26,127.110001,127.110001,122.949997,124.059998,124.059998,8578900
2020-10-27,124.029999,124.610001,123.029999,123.309998,123.309998,6813800
2020-10-28,121.010002,121.529999,118.320000,118.470001,118.470001,11654700
2020-10-29,118.160004,122.629997,117.230003,121.540001,121.540001,9583700
2020-10-30,120.639999,121.750000,119.089996,121.250000,121.250000,8090200
2020-11-02,122.239998,122.930000,119.809998,120.129997,120.129997,9186000
2020-11-03,121.610001,125.070000,121.370003,124.019997,124.019997,8144900
2020-11-04,123.580002,126.860001,123.410004,125.070000,125.070000,7483000
2020-11-05,126.779999,128.619995,125.800003,126.959999,126.959999,7654800
2020-11-06,126.260002,128.039993,124.610001,127.459999,127.459999,6259700
2020-11-09,140.259995,147.679993,138.070007,142.589996,142.589996,35634700
2020-11-10,139.970001,142.369995,137.669998,142.110001,142.110001,18115400
2020-11-11,141.470001,142.000000,136.619995,137.820007,137.820007,9600900
2020-11-12,136.339996,138.490005,134.100006,135.520004,135.520004,13768200
2020-11-13,140.899994,141.190002,136.520004,138.360001,138.360001,21062300
2020-11-16,141.570007,144.740005,141.570007,144.669998,144.669998,16382500
2020-11-17,144.399994,144.830002,142.559998,144.500000,144.500000,9354900
2020-11-18,144.500000,145.479996,143.350006,143.899994,143.899994,9456200
2020-11-19,142.570007,143.300003,141.699997,141.720001,141.720001,8892500
2020-11-20,141.710007,142.610001,140.860001,141.070007,141.070007,8481600
2020-11-23,142.449997,147.750000,141.699997,145.979996,145.979996,12887000
2020-11-24,148.160004,151.860001,147.850006,151.490005,151.490005,16711700
2020-11-25,150.270004,150.270004,147.240005,149.089996,149.089996,9552000
2020-11-27,149.000000,150.350006,146.529999,147.130005,147.130005,5306400
2020-11-30,147.059998,148.690002,146.289993,148.009995,148.009995,9710100
2020-12-01,149.570007,151.399994,149.000000,149.440002,149.440002,8827800
2020-12-02,149.490005,154.009995,148.339996,153.610001,153.610001,10601900
2020-12-03,153.449997,154.440002,152.130005,153.240005,153.240005,9063200
2020-12-04,153.690002,154.679993,152.809998,154.139999,154.139999,6033300
2020-12-07,153.179993,153.880005,152.259995,153.679993,153.679993,6815500
2020-12-08,152.419998,154.880005,152.250000,153.720001,153.720001,7900600
2020-12-09,156.289993,157.460007,153.889999,154.429993,154.429993,10804300
2020-12-10,153.320007,155.339996,152.500000,154.690002,154.690002,8993200
2020-12-11,169.679993,179.449997,165.330002,175.720001,175.720001,87410700
2020-12-14,173.800003,177.300003,168.809998,169.300003,169.300003,30939400
2020-12-15,170.490005,174.470001,167.820007,173.940002,173.940002,18817200
2020-12-16,173.990005,174.850006,171.619995,173.119995,173.119995,11105800
2020-12-17,173.820007,174.839996,171.960007,173.550003,173.550003,9004600
2020-12-18,173.600006,175.839996,172.279999,172.889999,172.889999,21172100
2020-12-21,170.089996,171.940002,168.190002,170.690002,170.690002,11424200
2020-12-22,170.000000,171.449997,169.160004,170.449997,170.449997,6419200
2020-12-23,172.960007,175.949997,172.300003,173.550003,173.550003,9994000
2020-12-24,173.990005,174.580002,172.380005,173.729996,173.729996,2721000
2020-12-28,175.750000,179.919998,175.050003,178.860001,178.860001,13145400
2020-12-29,180.009995,180.199997,176.220001,177.300003,177.300003,6875400
2020-12-30,178.500000,183.399994,178.369995,181.169998,181.169998,11680400