Date,SPY Open,SPY High,SPY Low,SPY Close,SPY Adj Close,SPY Volume,VIX Open,VIX High,VIX Low,VIX Close
2015-01-02,206.380005,206.880005,204.179993,205.429993,186.159332,121465900,17.76,20.14,17.05,17.79
2015-01-05,204.169998,204.369995,201.350006,201.720001,182.797379,169632600,19.19,21.29,19.19,19.92
2015-01-06,202.089996,202.720001,198.860001,199.820007,181.075607,209151400,20.33,22.9,19.52,21.12
2015-01-07,201.419998,202.720001,200.880005,202.309998,183.332016,125346700,20.15,20.72,19.04,19.31
2015-01-08,204.009995,206.160004,203.990005,205.899994,186.585236,147217800,17.93,18.09,16.99,17.01
2015-01-09,206.399994,206.419998,203.509995,204.25,185.090027,158567300,16.44,18.42,16.44,17.55
2015-01-12,204.410004,204.600006,201.919998,202.649994,183.640121,144396100,18.02,20.44,18.02,19.6
2015-01-13,204.119995,205.479996,200.509995,202.080002,183.123596,214553300,18.21,21.58,17.65,20.56
2015-01-14,199.649994,201.100006,198.570007,200.860001,182.018036,192991100,22.87,23.34,21.32,21.48
2015-01-15,201.630005,202.009995,198.880005,199.020004,180.350677,176613900,21.23,23.31,20.86,22.39
2015-01-16,198.770004,201.820007,198.550003,201.630005,182.71582,211879600,22.8,23.43,20.95,20.95
2015-01-20,202.399994,202.720001,200.169998,202.059998,183.105469,130991100,20.07,21.37,19.58,19.89
2015-01-21,201.5,203.660004,200.940002,203.080002,184.0298,122942700,20.92,21.28,18.64,18.85
2015-01-22,203.990005,206.259995,202.330002,206.100006,186.766479,174356000,17.98,19.23,16.07,16.4
2015-01-23,205.789993,206.100006,204.809998,204.970001,185.742508,117516800,16.79,17.09,15.81,16.66
2015-01-26,204.710007,205.559998,203.850006,205.449997,186.177475,92009700,16.96,17.43,15.52,15.52
2015-01-27,202.970001,204.119995,201.740005,202.740005,183.72168,134044600,17.6,18.41,16.67,17.22
2015-01-28,204.169998,204.289993,199.910004,200.139999,181.365585,168514300,16.97,20.44,16.92,20.44
2015-01-29,200.380005,202.300003,198.679993,201.990005,183.042038,173585400,20.46,21.56,18.66,18.76
2015-01-30,200.570007,202.169998,199.130005,199.449997,180.740311,197729700,20.23,22.18,19.24,20.97
2015-02-02,200.050003,202.029999,197.860001,201.919998,182.978622,163107000,20.89,22.81,19.35,19.43
2015-02-03,203,204.850006,202.550003,204.839996,185.62468,124212900,18.41,18.89,17.2,17.33
2015-02-04,203.919998,205.380005,203.509995,204.059998,184.917847,134306700,17.82,18.38,16.82,18.33
2015-02-05,204.860001,206.300003,204.770004,206.119995,186.784622,97953200,17.29,17.43,16.67,16.85
2015-02-06,206.559998,207.240005,204.919998,205.550003,186.268112,125672000,16.29,18.74,16.06,17.29
2015-02-09,204.770004,205.639999,204.139999,204.630005,185.434402,87219000,19.16,19.28,18.21,18.55
2015-02-10,205.880005,207.119995,204.679993,206.809998,187.409882,96164200,17.72,18.36,16.97,17.23
2015-02-11,206.610001,207.449997,205.830002,206.929993,187.518646,91087800,17.43,17.81,16.82,16.96
2015-02-12,207.889999,208.990005,206.970001,208.919998,189.32193,97545900,16.39,16.47,15.28,15.34
2015-02-13,209.070007,209.839996,208.759995,209.779999,190.101303,93670400,15.11,15.64,14.69,14.69
2015-02-17,209.399994,210.320007,209.100006,210.110001,190.400314,76968200,15.86,16.33,15.53,15.8
2015-02-18,209.660004,210.220001,209.339996,210.130005,190.418427,80652900,16.74,16.74,15.44,15.45
2015-02-19,209.410004,210.419998,209.240005,209.979996,190.282516,91462500,16.11,16.22,15.1,15.29
2015-02-20,209.479996,211.330002,208.729996,211.240005,191.424316,140896400,15.73,16.29,14.27,14.3
2015-02-23,210.940002,211.210007,210.479996,211.210007,191.397171,74411100,15.05,15.48,14.49,14.56
2015-02-24,211.119995,212.050003,210.759995,211.809998,191.940842,72472300,14.5,14.63,13.53,13.69
2015-02-25,211.660004,212.240005,211.220001,211.630005,191.77774,73061700,13.64,14.06,12.86,13.84
2015-02-26,211.520004,211.710007,210.649994,211.380005,191.551178,72697900,13.55,14.57,13.55,13.91
2015-02-27,211.259995,211.580002,210.600006,210.660004,190.898758,108076000,14.07,14.17,13.29,13.34
2015-03-02,210.779999,212.059998,210.720001,211.990005,192.104004,87491400,13.9,13.9,12.87,13.04
2015-03-03,211.470001,212.050003,210.080002,211.119995,191.315567,110325800,13.35,14.69,13.25,13.86
2015-03-04,210.399994,210.490005,209.059998,210.229996,190.509064,114497200,14.31,15.33,14.13,14.23
2015-03-05,210.619995,210.800003,209.850006,210.460007,190.717499,76873000,14.01,14.58,13.88,14.04
2015-03-06,209.419998,209.940002,207.100006,207.5,188.035172,188128000,14.61,15.83,14.18,15.2
2015-03-09,207.740005,208.789993,207.550003,208.360001,188.814453,89818900,15.72,15.76,14.71,15.06
2015-03-10,206.710007,206.809998,204.929993,204.979996,185.751587,157121300,16.47,16.91,16.03,16.69
2015-03-11,205.289993,205.5,204.399994,204.5,185.316605,110145700,16.44,17.19,16.29,16.87
2015-03-12,205.259995,207.179993,205.199997,207.100006,187.672699,93993500,16.45,16.45,15.3,15.42
2015-03-13,206.770004,207.929993,204.580002,205.830002,186.521805,162410900,15.47,16.74,15.32,16
2015-03-16,206.710007,208.690002,205.860001,208.580002,189.013855,136099200,15.78,15.89,15.36,15.61
2015-03-17,207.690002,208.419998,206.979996,207.960007,188.451996,94510400,16.31,16.37,15.66,15.66
2015-03-18,207.389999,211.270004,206.619995,210.460007,190.717499,228808500,14.6,16.29,13.38,13.97
2015-03-19,209.960007,210.470001,209.029999,209.5,189.847534,117917300,14.68,14.97,13.84,14.07
2015-03-20,209.710007,211.020004,209.490005,210.410004,191.523331,177715100,13.52,13.53,12.54,13.02
2015-03-23,210.419998,211.110001,210,210,191.150131,71784500,13.52,13.53,12.89,13.41
2015-03-24,209.850006,210.399994,208.740005,208.820007,190.076035,77805300,13.36,13.68,12.59,13.62
2015-03-25,209.070007,209.350006,205.710007,205.759995,187.29071,159521700,13.26,15.55,13.2,15.44
2015-03-26,204.960007,206.369995,204.119995,205.270004,186.844666,153067200,16.64,17.19,15.23,15.8
2015-03-27,205.130005,205.949997,204.899994,205.740005,187.272491,118939000,15.73,15.83,14.19,15.07
2015-03-30,206.979996,208.610001,206.960007,208.25,189.55722,96180400,14.76,14.76,14.08,14.51
2015-03-31,207.259995,208.100006,206.360001,206.429993,187.900558,126768700,14.97,15.74,14.33,15.29
2015-04-01,206.389999,206.419998,204.509995,205.699997,187.236115,137303600,15.32,16.66,15.08,15.11
2015-04-02,205.619995,206.979996,205.399994,206.440002,187.909668,86900900,15.3,15.51,14.27,14.67
2015-04-06,205.369995,208.449997,205.210007,207.830002,189.174911,114368200,15.75,15.76,14.04,14.74
2015-04-07,207.860001,208.759995,207.240005,207.279999,188.674225,81236300,14.57,14.81,14.01,14.78
2015-04-08,207.550003,208.509995,207.080002,207.979996,189.311417,89351900,14.59,14.77,13.75,13.98
2015-04-09,207.779999,209.179993,207.190002,208.899994,190.148849,85548900,14.14,14.59,13.09,13.09
2015-04-10,209.199997,210.089996,208.960007,210.039993,191.186493,72722900,13.2,13.26,12.51,12.58
2015-04-13,209.869995,210.630005,209.029999,209.089996,190.321793,74436600,13.17,14.31,12.71,13.94
2015-04-14,208.850006,209.710007,208.100006,209.490005,190.685867,75099900,14.34,14.74,13.64,13.67
2015-04-15,210.050003,211.039993,209.949997,210.429993,191.541504,99529300,13.58,13.58,12.83,12.84
2015-04-16,210.029999,210.979996,209.789993,210.369995,191.486893,68934900,13.27,13.35,12.5,12.6
2015-04-17,208.940002,209.229996,207.009995,207.949997,189.284119,191113200,13.97,15.02,13.73,13.89
2015-04-20,209.059998,210.25,208.960007,209.850006,191.01358,92189500,13.67,13.67,12.83,13.3
2015-04-21,210.669998,210.860001,209.240005,209.600006,190.786011,72559800,12.75,13.51,12.66,13.25
2015-04-22,210.009995,210.850006,208.899994,210.630005,191.723602,78264600,12.97,13.8,12.57,12.71
2015-04-23,210.149994,211.940002,210.009995,211.160004,192.205994,102585900,12.96,12.96,12.12,12.48
2015-04-24,211.660004,211.970001,211.110001,211.649994,192.652054,61327400,12.21,13.02,12.16,12.29
2015-04-27,212.330002,212.479996,210.539993,210.770004,191.850983,79358100,12.34,13.4,12.33,13.12
2015-04-28,210.740005,211.5,209.330002,211.440002,192.460846,86863500,13.26,14.23,12.41,12.41
2015-04-29,210.369995,211.289993,209.600006,210.570007,191.668961,125684900,13.44,14.34,12.61,13.39
2015-04-30,209.880005,210.350006,207.619995,208.460007,189.748367,161304900,13.89,15.29,12.49,14.55
2015-05-01,209.399994,210.770004,209.279999,210.720001,191.805481,103399700,13.98,13.98,12.68,12.7
2015-05-04,211.229996,212.020004,211.100006,211.320007,192.351608,70927200,13.12,13.18,12.1,12.85
2015-05-05,211.029999,211.460007,208.729996,208.899994,190.148849,113326200,13.21,14.41,12.97,14.31
2015-05-06,209.559998,209.929993,206.759995,208.039993,189.366043,135060200,13.93,16.36,13.89,15.15
2015-05-07,207.919998,209.380005,207.520004,208.869995,190.121567,88244900,15.48,15.97,14.81,15.13
2015-05-08,210.880005,211.860001,210.779999,211.619995,192.624695,155877300,13.36,13.42,12.7,12.86
2015-05-11,211.570007,211.889999,210.520004,210.610001,191.705353,75708100,13.35,13.85,13,13.85
2015-05-12,209.610001,210.630005,208.619995,209.979996,191.131897,119727600,14.73,15.13,13.73,13.86
2015-05-13,210.470001,211.220001,209.740005,210.020004,191.168304,94667900,13.63,14.04,13.06,13.76
2015-05-14,211.240005,212.320007,210.910004,212.210007,193.161758,95934000,13.14,13.29,12.72,12.74
2015-05-15,212.440002,212.610001,211.860001,212.440002,193.371109,76510100,12.46,13.09,12.35,12.38
2015-05-18,212.240005,213.399994,212.160004,213.100006,193.971832,74549700,13.08,13.22,12.55,12.73
2015-05-19,213.240005,213.570007,212.690002,213.029999,193.908157,72114600,12.95,13.13,12.55,12.85
2015-05-20,213.149994,213.779999,212.5,212.880005,193.771576,76857500,12.9,13.27,12.62,12.88
2015-05-21,212.710007,213.75,212.509995,213.5,194.335968,64764600,13.03,13.09,12.09,12.11
2015-05-22,213.039993,213.539993,212.910004,212.990005,193.871704,57433500,12.37,12.37,11.82,12.13
2015-05-26,212.399994,212.910004,210.199997,210.699997,191.787277,124308600,13.45,14.63,13.34,14.06
2015-05-27,211.25,212.979996,210.759995,212.699997,193.607758,93214000,14.16,14.41,13.05,13.27
2015-05-28,212.330002,212.589996,211.630005,212.460007,193.389313,74974600,13.49,13.99,13.31,13.31
2015-05-29,212.380005,212.429993,210.820007,211.139999,192.187805,124919600,13.59,14.43,13.4,13.84
2015-06-01,211.940002,212.339996,210.619995,211.570007,192.579178,93338800,13.92,14.86,13.47,13.97
2015-06-02,211.020004,212.190002,210.270004,211.360001,192.388,91531000,14.72,15.05,13.59,14.24
2015-06-03,212,212.669998,211.330002,211.919998,192.897751,87820900,13.73,14.2,13.4,13.66
2015-06-04,211.070007,211.860001,209.75,210.130005,191.268433,151882800,14.57,15.49,13.99,14.71
2015-06-05,209.949997,210.580002,208.979996,209.770004,190.940765,121704700,15.01,15.65,14.21,14.21
2015-06-08,209.639999,209.820007,208.389999,208.479996,189.766556,89063300,14.84,15.5,14.67,15.29
2015-06-09,208.449997,209.100006,207.690002,208.449997,189.739258,105034700,15.18,15.74,14.47,14.47
2015-06-10,209.369995,211.410004,209.300003,210.949997,192.014816,134551300,14.24,14.37,12.96,13.22
2015-06-11,211.479996,212.089996,211.199997,211.630005,192.63382,73876400,13.04,13.22,12.56,12.85
2015-06-12,210.639999,211.479996,209.679993,210.009995,191.15921,135382400,13.31,14.02,13.3,13.78
2015-06-15,208.639999,209.449997,207.789993,209.110001,190.339996,124384200,15.48,15.57,14.91,15.39
2015-06-16,208.929993,210.350006,208.720001,210.25,191.37767,85308200,15.62,15.62,14.81,14.81
2015-06-17,210.589996,211.320007,209.360001,210.589996,191.687149,126708600,14.66,15.49,14.07,14.5
2015-06-18,211.309998,213.339996,210.630005,212.779999,193.680573,165867900,14.03,14.03,12.54,13.19
2015-06-19,211.460007,211.550003,210.360001,210.809998,192.82077,130478700,13.35,14,12.96,13.96
2015-06-22,211.910004,212.589996,211.639999,211.889999,193.808624,70696000,13.42,13.46,12.43,12.74
2015-06-23,212.139999,212.440002,211.570007,212.039993,193.945847,68476800,12.5,12.68,11.93,12.11
2015-06-24,211.720001,212.169998,210.470001,210.5,192.537247,92307300,12.57,13.33,12.01,13.26
2015-06-25,211.100006,211.25,209.770004,209.860001,191.951874,97107400,12.96,14.16,12.92,14.01
2015-06-26,210.289993,210.580002,209.160004,209.820007,191.915253,104174800,14.13,14.91,13.64,14.02
2015-06-29,208.050003,209.830002,205.330002,205.419998,187.890778,202621300,16.7,19.5,15.82,18.85
2015-06-30,207.259995,207.320007,205.279999,205.850006,188.284027,182925100,17.6,19.8,17.49,18.23
2015-07-01,207.729996,208.029999,206.559998,207.5,189.793259,135979900,16.63,17.26,15.65,16.09
2015-07-02,208.070007,208.270004,206.809998,207.309998,189.619461,104373700,15.43,17.48,15.39,16.79
2015-07-06,205.770004,207.649994,205.529999,206.720001,189.079834,117975400,18.65,18.95,16.57,17.01
2015-07-07,206.960007,208.169998,204.110001,208.020004,190.26889,173820200,17.22,19.2,15.93,16.09
2015-07-08,206.419998,206.759995,204.25,204.529999,187.076691,164020100,17.38,19.76,16.94,19.66
2015-07-09,207.039993,207.350006,204.770004,204.899994,187.415115,144113100,17.46,20.05,17.2,19.97
2015-07-10,207.289993,207.979996,204.949997,207.479996,189.774963,129456900,17.45,18.17,16.6,16.83
2015-07-13,208.990005,209.899994,208.940002,209.770004,191.869537,106069400,15.29,15.36,13.82,13.9
2015-07-14,209.720001,211.050003,209.649994,210.679993,192.701889,81709600,13.91,13.95,12.9,13.37
2015-07-15,210.729996,211.279999,210.039993,210.610001,192.637848,97914100,13.35,13.97,12.81,13.23
2015-07-16,211.869995,212.300003,211.580002,212.300003,194.183655,106683300,12.59,12.61,11.87,12.11
2015-07-17,212.289993,212.550003,211.800003,212.479996,194.348297,89030000,11.77,12.22,11.77,11.95
2015-07-20,212.75,213.179993,212.210007,212.589996,194.448883,70446800,12.25,12.37,11.71,12.25
2015-07-21,212.429993,212.740005,211.389999,211.75,193.680573,77965000,12.42,12.79,12.21,12.22
2015-07-22,210.929993,211.770004,210.889999,211.369995,193.332993,88667900,12.77,12.83,12.05,12.12
2015-07-23,211.529999,211.649994,209.75,210.179993,192.244553,90509100,12.06,13.08,11.73,12.64
2015-07-24,210.300003,210.369995,207.600006,208,190.250595,117755000,12.87,14.73,12.86,13.74
2015-07-27,206.940002,207.550003,206.259995,206.789993,189.143814,132361100,15.6,16.27,15.03,15.6
2015-07-28,207.789993,209.5,206.800003,209.330002,191.467117,123544800,14.87,15.62,13.32,13.44
2015-07-29,209.479996,211.039993,209.309998,210.770004,192.784195,105791300,13.57,13.59,11.85,12.5
2015-07-30,210.160004,211.020004,209.419998,210.820007,192.829926,91304400,12.72,13.42,12.09,12.13
2015-07-31,211.419998,211.449997,210.160004,210.5,192.537247,103266900,12.03,12.63,11.82,12.12
2015-08-03,210.460007,210.529999,208.649994,209.789993,191.887817,113965700,12.85,13.55,12.32,12.56
2015-08-04,209.699997,210.25,208.800003,209.380005,191.512833,81820800,12.66,13.22,12.29,13
2015-08-05,210.449997,211.309998,209.729996,210.070007,192.143936,85786800,12.02,12.72,10.88,12.51
2015-08-06,210.289993,210.419998,207.649994,208.350006,190.570724,116030800,12.2,14.25,12.16,13.77
2015-08-07,208.160004,208.339996,206.869995,207.949997,190.204834,117858000,13.57,14.58,13.29,13.39
2015-08-10,209.279999,210.669998,209.279999,210.570007,192.601273,80270700,12.73,12.78,12.18,12.23
2015-08-11,208.970001,209.470001,207.759995,208.669998,190.863388,126081400,13.24,14.33,13.02,13.71
2015-08-12,207.110001,209.139999,205.360001,208.919998,191.092026,172123700,15.19,16.28,13.45,13.61
2015-08-13,208.729996,209.550003,208.009995,208.660004,190.854263,89383300,13.87,14.33,13.06,13.49
2015-08-14,208.429993,209.509995,208.259995,209.419998,191.549408,72786500,13.69,13.87,12.8,12.83
2015-08-17,208.710007,210.589996,208.160004,210.589996,192.619553,79072600,14.32,14.52,13.01,13.02
2015-08-18,210.259995,210.679993,209.699997,209.979996,192.0616,71692700,13.41,13.94,13.17,13.79
2015-08-19,209.089996,210.009995,207.350006,208.320007,190.543274,172946000,14.84,15.96,13.73,15.25
2015-08-20,206.509995,208.289993,203.899994,203.970001,186.564468,194327900,16.55,19.24,16.13,19.14
2015-08-21,201.729996,203.940002,197.520004,197.830002,180.948425,346588500,22.55,28.38,20.8,28.03
2015-08-24,187.490005,197.479996,182.399994,189.5,173.329254,507244300,28.03,53.29,28.03,40.74
2015-08-25,195.429993,195.449997,186.919998,187.270004,171.289536,369833100,31.13,38.06,28.08,36.02
2015-08-26,192.080002,194.789993,188.369995,194.460007,177.866013,339257000,31.13,35.62,28.67,30.32
2015-08-27,197.020004,199.419998,195.210007,199.270004,182.265549,274143900,27.11,29.9,24.49,26.1
2015-08-28,198.5,199.839996,197.919998,199.279999,182.274689,160414400,26.69,29.2,25.77,26.05
2015-08-31,198.110001,199.130005,197.009995,197.669998,180.802063,163298800,27.03,29.37,26.63,28.43
2015-09-01,193.119995,194.770004,190.729996,191.770004,175.405548,256000400,31.91,33.82,29.91,31.4
2015-09-02,194.619995,195.460007,192.419998,195.410004,178.734955,160269300,29.14,30.45,24.77,26.09
2015-09-03,196.259995,198.050003,194.960007,195.550003,178.862991,152087800,25.21,26.31,23.45,25.61
2015-09-04,192.850006,193.860001,191.610001,192.589996,176.155579,207081000,27.43,29.47,25.68,27.8
2015-09-08,195.940002,197.610001,195.169998,197.429993,180.582535,116025700,25.05,26.25,24.13,24.9
2015-09-09,199.320007,199.470001,194.350006,194.789993,178.167847,149347700,22.39,26.82,21.51,26.23
2015-09-10,194.559998,197.220001,194.25,195.850006,179.13739,158611100,26.87,27.22,23.53,24.37
2015-09-11,195.380005,196.820007,194.529999,196.740005,179.951431,119691200,25.38,25.81,23.15,23.2
2015-09-14,196.949997,197.009995,195.429993,196.009995,179.283691,79452000,24.03,25.32,23.64,24.25
2015-09-15,196.610001,198.990005,195.960007,198.460007,181.524658,113806200,23.28,23.77,22.13,22.54
2015-09-16,198.820007,200.410004,198.410004,200.179993,183.097839,99581600,22.57,22.94,21.09,21.35
2015-09-17,200.020004,202.889999,199.279999,199.729996,182.686234,276046600,21.54,23.33,17.87,21.14
2015-09-18,195.710007,198.679993,194.960007,195.449997,179.700897,223657500,23.07,23.99,20.98,22.28
2015-09-21,196.440002,197.679993,195.210007,196.460007,180.629547,105726200,21.97,22.48,20.05,20.14
2015-09-22,193.880005,194.460007,192.559998,193.910004,178.285049,153890900,22.97,26.29,22.25,22.44
2015-09-23,194.110001,194.669998,192.910004,193.600006,178,92790600,22.09,23.2,21.14,22.13
2015-09-24,192.149994,193.449997,190.559998,192.899994,177.3564,159378800,23.53,25.3,21.81,23.47
2015-09-25,194.639999,195,191.809998,192.850006,177.31041,155054800,21.12,24.29,20.81,23.62
2015-09-28,191.779999,191.910004,187.639999,188.009995,172.860428,178515900,25.02,28.33,24.94,27.63
2015-09-29,188.270004,189.740005,186.929993,188.119995,172.961563,159045600,26.57,28.2,25.76,26.83
2015-09-30,190.369995,191.830002,189.440002,191.630005,176.188705,163452000,24.64,25.88,23.25,24.5
2015-10-01,192.080002,192.490005,189.820007,192.130005,176.648453,131079000,23.14,25.23,22.55,22.55
2015-10-02,189.770004,195.029999,189.119995,195,179.287155,211003300,23.99,24.47,20.35,20.94
2015-10-05,196.460007,198.740005,196.330002,198.470001,182.477585,126320800,20.31,20.42,19.14,19.54
2015-10-06,198.309998,198.979996,197,197.789993,181.852356,110274500,19.54,20.32,18.82,19.4
2015-10-07,198.899994,199.830002,197.479996,199.410004,183.341827,124307300,18.96,19.73,18.33,18.4
2015-10-08,198.949997,201.550003,198.589996,201.210007,184.996796,153055200,18.62,19.02,16.34,17.42
2015-10-09,201.380005,201.899994,200.580002,201.330002,185.107101,107069200,17.15,18.2,16.89,17.08
2015-10-12,201.419998,201.759995,200.910004,201.520004,185.281799,56395600,17.68,17.81,16.15,16.17
2015-10-13,200.649994,202.160004,200.050003,200.25,184.11412,88038700,17.08,17.7,16.14,17.67
2015-10-14,200.179993,200.869995,198.940002,199.289993,183.231491,99106200,17.67,18.78,17.3,18.03
2015-10-15,200.080002,202.360001,199.639999,202.350006,186.044891,134142200,17.62,17.85,16.04,16.05
2015-10-16,202.830002,203.289993,201.919998,203.270004,186.890793,114580100,15.64,16.86,15.05,15.05
2015-10-19,202.5,203.369995,202.130005,203.369995,186.982697,76523900,15.68,16.23,14.82,14.98
2015-10-20,202.850006,203.839996,202.550003,203.110001,186.743668,78448500,15.17,16.34,14.72,15.75
2015-10-21,203.610001,203.789993,201.649994,201.850006,185.585251,102038000,14.98,16.7,14.41,16.7
2015-10-22,202.979996,205.509995,201.850006,205.259995,188.720474,174911700,15.02,15.92,14.45,14.45
2015-10-23,207.25,207.949997,206.300003,207.509995,190.789093,144442300,13.46,15.12,13.24,14.46
2015-10-26,207.300003,207.369995,206.559998,207,190.320236,69033000,14.76,15.43,14.68,15.29
2015-10-27,206.199997,207,205.789993,206.600006,189.952454,77905800,15.75,15.99,14.78,15.43
2015-10-28,207,208.979996,206.210007,208.949997,192.113113,135906700,15.14,15.73,12.8,14.33
2015-10-29,208.350006,209.270004,208.210007,208.830002,192.002777,90525500,14.8,15.46,14.33,14.61
2015-10-30,209.059998,209.440002,207.740005,207.929993,191.175308,131076900,14.6,15.39,14,15.07
2015-11-02,208.320007,210.619995,208.169998,210.389999,193.437103,86270800,15.41,15.51,13.67,14.15
2015-11-03,209.970001,211.660004,209.699997,211,193.99791,95246100,14.33,14.73,13.81,14.54
2015-11-04,211.350006,211.5,209.720001,210.360001,193.4095,96224500,14.04,15.88,13.96,15.51
2015-11-05,210.429993,210.979996,209.089996,210.149994,193.216385,78408700,15.39,16.39,15,15.05
2015-11-06,209.740005,210.320007,208.460007,210.039993,193.11525,110471500,14.91,16,14.32,14.33
2015-11-09,209.309998,209.490005,206.949997,208.080002,191.313248,131008700,15.34,17.09,15.14,16.52
2015-11-10,207.509995,208.600006,207.190002,208.559998,191.754562,75874600,16.69,16.96,15.24,15.29
2015-11-11,208.880005,208.940002,207.660004,207.740005,191.000626,67846000,15.07,16.15,15.02,16.06
2015-11-12,206.5,207.059998,204.820007,204.839996,188.334274,121315200,17.06,18.5,16.65,18.37
2015-11-13,204.350006,204.669998,202.440002,202.539993,186.219604,153577100,18.68,20.67,18.2,20.08
2015-11-16,202.320007,205.690002,202.179993,205.619995,189.051437,117645200,20.51,20.55,17.25,18.16
2015-11-17,205.990005,207.039993,204.880005,205.470001,188.913528,121123700,17.82,19.59,16.86,18.84
2015-11-18,206.039993,208.899994,205.990005,208.729996,191.910828,121342500,19.01,19.45,16.8,16.85
2015-11-19,208.589996,209.050003,208.199997,208.550003,191.745361,88220500,16.25,18.26,16,16.99
2015-11-20,209.449997,210.119995,208.860001,209.309998,192.444077,94011500,16.13,16.38,15.47,15.47
2015-11-23,209.380005,209.979996,208.520004,209.070007,192.223404,64931200,16.15,16.74,15.38,15.62
2015-11-24,207.869995,209.830002,207.410004,209.350006,192.480881,98874400,16.53,17.21,15.48,15.93
2015-11-25,209.5,209.740005,209.009995,209.320007,192.453278,51980100,15.55,15.89,15.05,15.19
2015-11-27,209.429993,209.800003,208.860001,209.559998,192.673965,37317800,15.31,16.09,15.12,15.12
2015-11-30,209.75,209.889999,208.559998,208.690002,191.874023,112822700,15.55,16.57,15.52,16.13
2015-12-01,209.440002,210.820007,209.110001,210.679993,193.703705,97858400,15.61,16.34,14.63,14.67
2015-12-02,210.619995,211,208.229996,208.529999,191.726959,108441300,15.04,16.49,14.71,15.91
2015-12-03,208.830002,209.149994,204.75,205.610001,189.042236,166224200,15.87,19.35,15.86,18.11
2015-12-04,205.610001,209.970001,205.610001,209.619995,192.729111,192913900,17.43,17.65,14.69,14.81
2015-12-07,209.229996,209.729996,207.199997,208.350006,191.561462,102027100,15.65,17.18,15.58,15.84
2015-12-08,206.490005,208.289993,205.779999,206.949997,190.274261,103372400,17.69,18.33,16.52,17.6
2015-12-09,206.190002,208.679993,204.179993,205.339996,188.793961,162401500,18.05,20.13,15.72,19.61
2015-12-10,205.419998,207.429993,205.139999,205.869995,189.281311,116128900,19.25,19.72,18.13,19.34
2015-12-11,203.350006,204.139999,201.509995,201.880005,185.612808,211173300,21.36,25.27,20.88,24.39
2015-12-14,202.070007,203.050003,199.949997,202.899994,186.550613,182385200,24.7,26.81,21.47,22.73
2015-12-15,204.699997,206.110001,202.869995,205.029999,188.509003,154069600,20.76,21.62,20.02,20.95
2015-12-16,206.369995,208.389999,204.800003,208.029999,191.267227,197017000,19.25,20.24,17.12,17.86
2015-12-17,208.399994,208.479996,204.839996,204.860001,188.352692,173092500,16.18,19.05,16.13,18.94
2015-12-18,202.770004,202.929993,199.830002,200.020004,184.997162,251393500,19.34,23.3,18.75,20.7
2015-12-21,201.410004,201.880005,200.089996,201.669998,186.523209,99094300,19.64,20.21,18.7,18.7
2015-12-22,202.720001,203.850006,201.550003,203.5,188.215805,111026200,17.61,18.22,16.6,16.6
2015-12-23,204.690002,206.070007,204.580002,206.020004,190.546555,110987200,15.86,16.25,15.33,15.57
2015-12-24,205.720001,206.330002,205.419998,205.679993,190.23204,48539600,15.44,15.88,14.45,15.74
2015-12-28,204.860001,205.259995,203.940002,205.210007,189.797363,65899900,17.65,18.13,16.88,16.91
2015-12-29,206.509995,207.789993,206.470001,207.399994,191.822876,92640700,15.91,16.48,15.63,16.08
2015-12-30,207.110001,207.210007,205.759995,205.929993,190.463272,63317700,16.5,17.42,16.5,17.29
2015-12-31,205.130005,205.889999,203.869995,203.869995,188.558014,114877900,17.97,20.39,17.51,18.21
2016-01-04,200.490005,201.029999,198.589996,201.020004,185.922073,222353500,22.48,23.36,20.67,20.7
2016-01-05,201.399994,201.899994,200.050003,201.360001,186.236526,110845800,20.75,21.06,19.25,19.34
2016-01-06,198.339996,200.059998,197.600006,198.820007,183.887283,152112600,21.67,21.86,19.8,20.59
2016-01-07,195.330002,197.440002,193.589996,194.050003,179.475525,213436100,23.22,25.86,22.4,24.99
2016-01-08,195.190002,195.850006,191.580002,191.919998,177.505524,209817200,22.96,27.08,22.48,27.01
2016-01-11,193.009995,193.410004,189.820007,192.110001,177.681229,187941300,25.58,27.39,23.83,24.3
2016-01-12,193.820007,194.550003,191.139999,193.660004,179.114853,172330500,22.97,23.93,21.91,22.47
2016-01-13,194.449997,194.860001,188.380005,188.830002,174.647629,221168900,21.72,26.11,21.44,25.22
2016-01-14,189.550003,193.259995,187.660004,191.929993,177.51474,240795600,24.75,26.28,23.07,23.95
2016-01-15,186.770004,188.759995,185.520004,187.809998,173.704208,324846400,28.96,30.95,26.67,27.02
2016-01-19,189.960007,190.110001,186.199997,188.059998,173.93544,195244400,25.4,27.59,25.21,26.05
2016-01-20,185.029999,187.5,181.020004,185.649994,171.706436,286547800,27.78,32.09,26.59,27.59
2016-01-21,186.210007,188.869995,184.639999,186.690002,172.66835,195772900,27.79,28.43,25.01,26.69
2016-01-22,189.779999,190.759995,188.880005,190.520004,176.210678,168319600,24.21,24.55,22.22,22.34
2016-01-25,189.919998,190.149994,187.410004,187.639999,173.546982,130371700,23.3,24.31,22.38,24.15
2016-01-26,188.419998,190.529999,188.020004,190.199997,175.914688,141036800,23.75,24.02,22.33,22.5
2016-01-27,189.580002,191.559998,187.059998,188.130005,174.000183,185681700,22.88,27.22,20.42,23.11
2016-01-28,189.960007,190.199997,187.160004,189.110001,174.906586,143798800,22.15,23.81,21.9,22.42
2016-01-29,190.020004,193.880005,189.880005,193.720001,179.170334,210529300,21.59,21.74,19.5,20.2
2016-02-01,192.529999,194.580002,191.839996,193.649994,179.10556,136061600,21.32,23.66,19.61,19.98
2016-02-02,191.960007,191.970001,189.539993,190.160004,175.877701,182564900,21.34,22.42,21.06,21.98
2016-02-03,191.410004,191.779999,187.100006,191.300003,176.932098,205054900,21.49,27.7,21.42,21.65
2016-02-04,190.710007,192.75,189.960007,191.600006,177.209549,139531800,22.29,23.14,21.24,21.84
2016-02-05,190.990005,191.669998,187.199997,187.949997,173.833679,180788300,22.09,24.11,21.91,23.38
2016-02-08,185.770004,186.119995,182.800003,185.419998,171.493713,191526700,25.89,27.72,25.56,26
2016-02-09,183.360001,186.940002,183.199997,185.429993,171.502991,184513100,28.3,28.31,25.99,26.54
2016-02-10,186.410004,188.339996,185.119995,185.270004,171.354965,148214100,25.75,26.6,24.47,26.29
2016-02-11,182.339996,184.100006,181.089996,182.860001,169.125977,219058900,29.01,30.9,26.67,28.14
2016-02-12,184.960007,186.649994,183.960007,186.630005,172.612854,127632400,27.16,27.57,24.92,25.4
2016-02-16,188.770004,189.809998,187.630005,189.779999,175.52623,120250700,24.96,25.52,23.32,24.11
2016-02-17,191.160004,193.320007,191.009995,192.880005,178.393417,136009500,23.4,24.16,21.83,22.31
2016-02-18,193.199997,193.270004,191.720001,192.089996,177.66272,102343000,22.16,22.53,21.29,21.64
2016-02-19,191.169998,192.179993,190.449997,192,177.579498,114793000,22.39,23.44,20.52,20.53
2016-02-22,193.869995,194.949997,193.789993,194.779999,180.150757,103640300,20.14,20.35,19.02,19.38
2016-02-23,194,194.320007,192.179993,192.320007,177.875458,111455300,19.75,21.16,19.54,20.98
2016-02-24,190.630005,193.529999,189.320007,193.199997,178.689362,150812200,22.28,22.87,20.26,20.72
2016-02-25,193.729996,195.550003,192.830002,195.539993,180.853622,110728300,20.54,21.26,19.1,19.11
2016-02-26,196.570007,196.679993,194.899994,195.089996,180.437439,129833700,18.89,20.13,18.46,19.81
2016-02-29,195.110001,196.229996,193.330002,193.559998,179.022339,125918100,20.49,20.81,18.38,20.55
2016-03-01,195.009995,198.210007,194.449997,198.110001,183.230606,141799700,19.84,20.17,17.66,17.7
2016-03-02,197.740005,199.059998,197.25,199,184.053787,102415000,17.98,18.41,16.78,17.09
2016-03-03,198.789993,199.800003,198.110001,199.779999,184.775177,95172200,17.25,17.56,16.32,16.7
2016-03-04,200.009995,201.350006,199.029999,200.429993,185.376343,129293600,16.48,17.35,16.05,16.86
2016-03-07,199.339996,201.070007,199.25,200.589996,185.524338,100219000,17.98,18.04,16.87,17.35
2016-03-08,199.320007,199.919998,198.210007,198.399994,183.498825,123974900,18.38,18.89,17.82,18.67
2016-03-09,199.360001,199.789993,198.429993,199.380005,184.405243,94801200,18.56,19.11,18.31,18.34
2016-03-10,199.960007,201.070007,197.380005,199.539993,184.553207,156838700,18.17,19.59,17.06,18.05
2016-03-11,201.259995,202.809998,199.520004,202.759995,187.531372,137964500,17.09,17.27,16.28,16.5
2016-03-14,202.160004,203.039993,201.770004,202.5,187.290863,73612000,17.01,17.67,16.69,16.92
2016-03-15,201.360001,202.529999,201.050003,202.169998,186.985672,93169100,17.6,17.85,16.84,16.84
2016-03-16,201.600006,203.820007,201.550003,203.339996,188.067825,129303200,15.96,16.33,14.89,14.99
2016-03-17,203.240005,205.229996,202.770004,204.630005,189.26091,134278500,15.34,15.38,13.82,14.44
2016-03-18,204.169998,204.779999,203.800003,204.380005,190.004639,138372400,14.05,14.36,13.75,14.02
2016-03-21,204.070007,204.940002,203.800003,204.669998,190.274246,72926700,14.57,14.73,13.79,13.79
2016-03-22,203.759995,205.229996,203.570007,204.559998,190.171982,97471900,14.57,14.76,13.75,14.17
2016-03-23,204.110001,204.330002,203.009995,203.210007,188.916962,81052500,14.57,15.03,14.33,14.94
2016-03-24,202,203.160004,201.740005,203.119995,188.833267,84360900,16.3,16.44,14.71,14.74
2016-03-28,203.610001,203.860001,202.710007,203.240005,188.944839,62408200,15.65,16.04,14.89,15.24
2016-03-29,202.759995,205.25,202.399994,205.119995,190.692596,92922900,15.74,15.89,13.79,13.82
2016-03-30,206.300003,206.869995,205.589996,206.020004,191.529282,86365300,13.69,13.89,13.06,13.56
2016-03-31,205.910004,206.410004,205.330002,205.520004,191.064484,94584100,13.73,14.28,13.49,13.95
2016-04-01,204.350006,207.139999,203.979996,206.919998,192.365997,114423500,15.23,15.28,13,13.1
2016-04-04,206.830002,207.070007,205.889999,206.25,191.743088,63497000,13.88,14.24,13.66,14.12
2016-04-05,204.669998,206.259995,203.889999,204.190002,189.828033,99662200,15.39,15.72,14.93,15.42
2016-04-06,204.190002,206.490005,203.979996,206.419998,191.901138,91839800,15.61,15.98,14,14.09
2016-04-07,205.139999,205.559998,203.089996,203.949997,189.604889,113859000,15.14,16.77,14.68,16.16
2016-04-08,205.339996,205.850006,203.869995,204.5,190.116226,95040600,15.34,15.93,14.84,15.36
2016-04-11,205.25,206.070007,203.910004,204.020004,189.669983,83757500,15.34,16.26,14.83,16.26
2016-04-12,204.220001,206.25,203.699997,205.919998,191.43634,115350600,15.98,16.57,14.84,14.85
2016-04-13,207,208.100006,206.839996,208,193.370041,96336400,14.49,14.53,13.6,13.84
2016-04-14,208.070007,208.600006,207.600006,208.009995,193.379303,65212900,13.9,14.12,13.38,13.72
2016-04-15,208.009995,208.169998,207.399994,207.779999,193.165497,75761600,13.77,14.19,13.58,13.62
2016-04-18,207.779999,209.279999,207,209.240005,194.522812,82531000,14.87,14.94,13.23,13.35
2016-04-19,209.740005,210.199997,208.940002,209.899994,195.136368,88316100,13.18,13.88,12.98,13.24
2016-04-20,209.949997,210.919998,209.389999,210.100006,195.322342,81100300,13.39,13.5,12.5,13.28
2016-04-21,210.119995,210.25,208.649994,208.970001,194.271805,85695000,13.2,14.14,13.16,13.95
2016-04-22,208.550003,209.289993,207.910004,208.970001,194.271805,99251700,13.7,14.19,13.15,13.22
2016-04-25,208.259995,208.660004,207.539993,208.610001,193.937149,66166500,14.07,14.76,13.86,14.08
2016-04-26,209.039993,209.520004,208.360001,208.919998,194.225296,75864200,14.01,14.43,13.66,13.96
2016-04-27,208.470001,209.809998,208.050003,209.350006,194.625061,77329400,14.15,14.95,13.5,13.77
2016-04-28,208.460007,209.759995,206.960007,207.449997,192.858704,97216200,14.53,15.61,13.3,15.22
2016-04-29,206.720001,207.130005,205.029999,206.330002,191.81749,142424100,15.21,17.09,14.91,15.7
2016-05-02,206.919998,208.179993,206.410004,207.970001,193.342148,62188000,16.33,16.5,14.48,14.68
2016-05-03,206.520004,206.800003,205.279999,206.160004,191.659439,106422100,14.92,16.42,14.91,15.6
2016-05-04,204.990005,205.850006,204.419998,205.009995,190.590332,92243800,15.47,16.85,15.39,16.05
2016-05-05,205.559998,205.979996,204.470001,204.970001,190.553162,67619200,15.54,16.45,15.22,15.91
2016-05-06,204.059998,205.770004,203.880005,205.720001,191.250397,89315000,16.2,16.58,14.71,14.72
2016-05-09,205.570007,206.399994,205.360001,205.889999,191.408432,74374900,15.2,15.39,14.17,14.57
2016-05-10,206.720001,208.470001,206.639999,208.449997,193.788391,77472200,13.98,14.35,13.55,13.63
2016-05-11,207.910004,208.539993,206.5,206.5,191.975525,81727000,13.92,14.69,13.29,14.69
2016-05-12,207.289993,207.490005,205.369995,206.559998,192.031296,89586300,14.55,15.42,13.95,14.41
2016-05-13,206.210007,206.860001,204.380005,204.759995,190.357895,96474600,15.15,15.47,13.97,15.04
2016-05-16,204.960007,207.339996,204.889999,206.779999,192.23584,77486800,15.72,15.98,14.28,14.68
2016-05-17,206.460007,206.800003,204.229996,204.850006,190.441589,114924900,14.57,16.12,14.48,15.57
2016-05-18,204.440002,206.300003,203.630005,204.910004,190.497375,120062100,15.72,16.47,14.86,15.95
2016-05-19,204.059998,204.539993,202.779999,204.199997,189.837311,115430500,16.37,17.65,16.28,16.33
2016-05-20,204.919998,206.100006,204.860001,205.490005,191.036575,104990400,16.13,16.3,15.11,15.2
2016-05-23,205.509995,205.839996,204.990005,205.210007,190.776276,58682600,16.33,16.47,15.4,15.82
2016-05-24,206.169998,208.240005,206.139999,207.869995,193.249146,93537800,16.03,16.06,14.36,14.42
2016-05-25,208.669998,209.770004,207.869995,209.279999,194.559998,76621400,14.19,14.33,13.64,13.9
2016-05-26,209.440002,209.710007,208.970001,209.339996,194.615738,55280700,13.8,14.11,13.43,13.43
2016-05-27,209.529999,210.25,209.470001,210.240005,195.452469,64211200,13.49,13.76,13.04,13.12
2016-05-31,210.559998,210.690002,209.179993,209.839996,195.080612,109879400,13.94,15,13.45,14.19
2016-06-01,209.119995,210.479996,208.889999,210.270004,195.480392,69936200,14.45,15.25,14.18,14.2
2016-06-02,209.800003,210.929993,209.240005,210.910004,196.075363,63044700,14.42,14.92,13.62,13.63
2016-06-03,210.25,210.690002,208.860001,210.279999,195.489655,101757100,13.78,14.66,12.9,13.47
2016-06-06,210.699997,211.770004,210.509995,211.350006,196.48439,64887000,13.84,14.27,13.42,13.65
2016-06-07,211.529999,212.339996,211.5,211.679993,196.791183,60974800,12.77,14.05,12.72,14.05
2016-06-08,211.839996,212.520004,211.690002,212.369995,197.432678,66170900,13.84,14.27,13.7,14.08
2016-06-09,211.509995,212.220001,211.190002,212.080002,197.163071,73786900,14.01,14.85,13.99,14.64
2016-06-10,210.460007,210.860001,209.429993,210.070007,195.294418,113829200,14.89,17.33,14.85,17.03
2016-06-13,209.360001,210.369995,208.350006,208.449997,193.788391,117751200,18.24,21.01,17.89,20.97
2016-06-14,208,208.740005,206.919998,208.039993,193.407196,125059300,21.28,22.16,20.27,20.5
2016-06-15,208.039993,209.360001,207.529999,207.75,193.137634,109124500,20.25,20.45,18.63,20.14
2016-06-16,207.75,208.570007,205.589996,208.369995,193.714005,149533100,20.8,22.89,19.24,19.37
2016-06-17,207.169998,207.199997,205.75,206.520004,192.992584,117055700,19.42,20.03,18.71,19.41
2016-06-20,208.820007,209.610001,207.75,207.850006,194.235458,82789600,17.42,18.55,16.59,18.37
2016-06-21,208.300003,208.919998,207.779999,208.440002,194.786835,72461700,17.67,18.96,16.91,18.48
2016-06-22,208.649994,209.5,207.929993,208.100006,194.469101,95560500,18.26,21.22,17.83,21.17
2016-06-23,209.809998,210.869995,209.270004,210.809998,197.001572,102731400,19.54,19.79,17.25,17.25
2016-06-24,203.630005,210.850006,202.720001,203.240005,189.927414,333444400,26.06,26.24,19.48,25.76
2016-06-27,201.589996,201.600006,198.649994,199.600006,186.525864,230775800,24.38,26.72,22.93,23.85
2016-06-28,201.479996,203.229996,201.119995,203.199997,189.890076,159382400,21.76,22.07,18.75,18.75
2016-06-29,204.839996,206.929993,204.720001,206.660004,193.123413,137328600,18.12,18.27,16.48,16.64
2016-06-30,207.210007,209.539993,206.559998,209.479996,195.758652,165021900,16.91,16.99,15.29,15.63
2016-07-01,209.479996,210.490005,209.289993,209.919998,196.169876,106055300,15.59,15.86,14.61,14.77
2016-07-05,208.949997,209.080002,207.710007,208.410004,194.758759,109803700,16.05,16.62,15.49,15.58
2016-07-06,207.830002,209.800003,207.059998,209.660004,195.926895,96021500,15.87,17.04,14.96,14.96
2016-07-07,209.869995,210.649994,208.630005,209.529999,195.80542,85593800,14.8,15.98,14.33,14.76
2016-07-08,211.050003,212.940002,210.779999,212.649994,198.721024,133971000,14.64,14.75,13.19,13.2
2016-07-11,213.190002,214.070007,212.949997,213.399994,199.421936,73633900,13.25,13.67,13,13.54
2016-07-12,214.529999,215.300003,213.429993,214.949997,200.870407,101275600,12.93,13.93,12.75,13.55
2016-07-13,215.440002,215.449997,214.350006,214.919998,200.842377,87324100,13.32,13.79,12.92,13.04
2016-07-14,216.399994,216.669998,215.660004,216.119995,201.963745,91230900,12.5,13.37,12.14,12.82
2016-07-15,216.779999,217.009995,215.309998,215.830002,201.692749,107155400,13.12,13.22,12.27,12.67
2016-07-18,215.970001,216.600006,215.669998,216.410004,202.234756,58725900,12.75,13.12,12.33,12.44
2016-07-19,215.919998,216.229996,215.630005,216.190002,202.029144,54345700,12.53,12.83,11.94,11.97
2016-07-20,216.190002,217.369995,216.190002,217.089996,202.870193,58159500,11.94,11.97,11.4,11.77
2016-07-21,216.960007,217.220001,215.75,216.270004,202.103928,67777300,11.8,13.06,11.69,12.74
2016-07-22,216.410004,217.300003,216.100006,217.240005,203.010406,62787500,12.8,12.88,11.97,12.02
2016-07-25,217,217.059998,215.970001,216.649994,202.459045,55873100,12.64,13.72,12.39,12.87
2016-07-26,216.529999,217.169998,215.759995,216.75,202.55249,70080500,12.88,13.5,12.8,13.05
2016-07-27,217.190002,217.270004,215.619995,216.520004,202.337555,84083900,12.61,13.74,12.5,12.83
2016-07-28,216.289993,217.110001,215.75,216.770004,202.571198,65035700,12.51,13.52,12.36,12.72
2016-07-29,216.460007,217.539993,216.130005,217.119995,202.898254,79519400,12.85,12.9,11.77,11.87
2016-08-01,217.190002,217.649994,216.410004,216.940002,202.730072,73311400,11.89,12.98,11.86,12.44
2016-08-02,216.649994,216.830002,214.570007,215.550003,201.431091,92295500,12.39,14.24,12.35,13.37
2016-08-03,215.479996,216.25,215.130005,216.179993,202.019791,53993600,13.53,13.91,12.73,12.86
2016-08-04,216.309998,216.779999,214.25,216.410004,202.234756,46585500,12.73,12.98,11.79,12.42
2016-08-05,216.410004,218.229996,216.410004,218.179993,203.888809,71892200,12.08,12.26,11.18,11.39
2016-08-08,218.399994,218.520004,217.740005,218.050003,203.767288,39906500,11.66,11.78,11.41,11.5
2016-08-09,218.130005,218.759995,217.800003,218.179993,203.888809,51251700,11.4,11.92,11.02,11.66
2016-08-10,218.309998,218.399994,217.229996,217.639999,203.384186,57941100,11.55,12.5,11.37,12.05
2016-08-11,218.259995,218.940002,217.949997,218.649994,204.328033,72504300,11.93,12.11,11.38,11.68
2016-08-12,218.289993,218.710007,217.990005,218.460007,204.150482,61313500,11.61,12,11.28,11.55
2016-08-15,218.889999,219.5,218.880005,219.089996,204.739212,49813500,11.81,12.17,11.58,11.81
2016-08-16,218.600006,218.679993,217.960007,217.960007,203.683243,53213600,12.04,12.78,11.87,12.64
2016-08-17,218,218.529999,217.020004,218.369995,204.066391,75134300,12.57,13.71,12.14,12.19
2016-08-18,218.339996,218.899994,218.210007,218.860001,204.524277,52989300,12.2,12.53,11.42,11.43
2016-08-19,218.309998,218.75,217.740005,218.539993,204.22522,75443000,11.67,12.28,11.33,11.34
2016-08-22,218.259995,218.800003,217.830002,218.529999,204.215897,61368800,12.53,13.02,11.94,12.27
2016-08-23,219.25,219.600006,218.899994,218.970001,204.62706,53399200,12.15,12.44,11.72,12.38
2016-08-24,218.800003,218.910004,217.360001,217.850006,203.580444,71728900,12.7,14.01,12.3,13.45
2016-08-25,217.399994,218.190002,217.220001,217.699997,203.440247,69224800,13.62,14.09,13.29,13.63
2016-08-26,217.919998,219.119995,216.25,217.289993,203.057098,122506300,13.54,14.93,12.13,13.65
2016-08-29,217.440002,218.669998,217.399994,218.360001,204.057037,70502200,14.09,14.43,12.9,12.94
2016-08-30,218.259995,218.589996,217.350006,218,203.720612,58114500,12.94,13.6,12.7,13.12
2016-08-31,217.610001,217.75,216.470001,217.380005,203.14119,85269500,13.14,14.34,12.97,13.42
2016-09-01,217.369995,217.729996,216.029999,217.389999,203.150574,97844200,13.07,14.61,12.99,13.48
2016-09-02,218.389999,218.869995,217.699997,218.369995,204.066391,79293900,13.47,13.9,11.9,11.98
2016-09-06,218.699997,219.119995,217.860001,219.029999,204.683151,56702100,12.42,12.93,11.85,12.02
2016-09-07,218.839996,219.220001,218.300003,219.009995,204.664429,76554900,11.89,12.45,11.77,11.94
2016-09-08,218.619995,218.940002,218.149994,218.509995,204.19722,74102900,11.74,12.6,11.65,12.51
2016-09-09,216.970001,217.029999,213.25,213.279999,199.309784,221589100,12.52,17.54,12.52,17.5
2016-09-12,212.389999,216.809998,212.309998,216.339996,202.169342,168110900,20.13,20.51,14.76,15.16
2016-09-13,214.839996,215.149994,212.5,213.229996,199.263062,182828800,15.98,18.97,15.83,17.85
2016-09-14,213.289993,214.699997,212.5,213.149994,199.188263,134185500,17.63,18.14,16.34,18.14
2016-09-15,212.960007,215.729996,212.75,215.279999,201.178772,134427900,17.97,18.07,15.74,16.3
2016-09-16,213.479996,213.690002,212.570007,213.369995,200.401108,155236400,16.41,17.1,15.28,15.37
2016-09-19,214.130005,214.880005,213.029999,213.410004,200.438675,80250500,15.14,15.96,14.6,15.53
2016-09-20,214.410004,214.589996,213.380005,213.419998,200.448059,69665300,14.98,16.09,14.69,15.92
2016-09-21,214.240005,216.029999,213.440002,215.820007,202.702194,110284400,15.07,15.65,12.98,13.3
2016-09-22,217,217.529999,216.710007,217.179993,203.979507,76678700,13.39,13.39,11.76,12.02
2016-09-23,216.720001,216.880005,215.880005,215.990005,202.861847,73630900,12,12.58,11.93,12.29
2016-09-26,215.020004,215.229996,214.009995,214.240005,201.218262,89827300,13.26,14.63,13.26,14.5
2016-09-27,214.050003,215.679993,213.619995,215.570007,202.467392,78494800,13.36,14.76,12.97,13.1
2016-09-28,215.830002,216.820007,214.710007,216.639999,203.472351,87411000,12.9,13.57,12.24,12.39
2016-09-29,216.399994,216.869995,214.039993,214.679993,201.631454,128070600,12.53,15.69,12.14,14.02
2016-09-30,215.649994,217.119995,215.360001,216.300003,203.152985,117202900,14.91,15.2,12.53,13.29
2016-10-03,215.820007,216.039993,215.039993,215.779999,202.664627,83512100,13.75,14.42,13.42,13.57
2016-10-04,215.910004,216.169998,213.990005,214.679993,201.631454,119948100,13.4,14.57,12.92,13.63
2016-10-05,215.410004,216.130005,215.330002,215.630005,202.523743,72816000,13.56,13.68,12.7,12.99
2016-10-06,215.369995,216.039993,214.740005,215.779999,202.664627,62927400,13.11,13.84,12.8,12.84
2016-10-07,216.100006,216.300003,214.190002,215.039993,201.969635,89788300,13.52,14.15,12.21,13.48
2016-10-10,216.160004,216.699997,215.990005,216.160004,203.02153,51855000,14.19,14.36,13.29,13.38
2016-10-11,215.660004,215.740005,212.580002,213.429993,200.457428,130367400,13.71,16.47,13.69,15.36
2016-10-12,213.589996,214.320007,213.009995,213.710007,200.720444,73866100,15.53,16.34,15.26,15.91
2016-10-13,212.160004,213.589996,211.210007,213.009995,200.063004,101357000,16.88,17.95,16.14,16.69
2016-10-14,214.149994,214.690002,213.029999,213.119995,200.166306,93346200,16.49,16.5,15.25,16.12
2016-10-17,213.089996,213.389999,212.169998,212.380005,199.471298,58275700,17.01,17.11,16.13,16.21
2016-10-18,214.240005,214.309998,213.270004,213.710007,200.720444,76869700,15.82,15.85,15.03,15.28
2016-10-19,214.020004,214.639999,213.600006,214.279999,201.255768,66519200,15.45,15.68,13.87,14.41
2016-10-20,213.869995,214.529999,213.110001,213.880005,200.880112,73639800,14.43,14.72,13.74,13.75
2016-10-21,213.880005,214.080002,212.759995,213.979996,200.973999,89089100,14.04,14.53,13.27,13.34
2016-10-24,215,215.320007,214.479996,214.889999,201.828735,60146600,13.19,13.26,12.83,13.02
2016-10-25,214.679993,214.979996,213.979996,214.169998,201.152466,66542300,12.91,13.86,12.73,13.46
2016-10-26,213.210007,214.419998,212.929993,213.740005,200.748627,75705500,13.66,14.8,13.66,14.24
2016-10-27,214.580002,214.619995,213.080002,213.169998,200.213257,77220200,14.37,15.43,13.6,15.36
2016-10-28,213.139999,213.929993,211.710007,212.539993,199.621552,140623200,15.67,17.35,14.65,16.19
2016-10-31,212.929993,213.190002,212.360001,212.550003,199.630951,61272500,16.31,17.63,16.25,17.06
2016-11-01,212.929993,212.990005,209.600006,211.009995,198.18454,122781800,16.54,20.43,16.51,18.56
2016-11-02,210.649994,211.100006,209.229996,209.740005,196.991745,103330800,19.09,19.82,18.56,19.32
2016-11-03,209.990005,210.240005,208.460007,208.779999,196.090088,88939300,19.85,22.57,18.84,22.08
2016-11-04,208.910004,209.889999,208.380005,208.550003,195.8741,109122100,21.86,23.01,19.2,22.51
2016-11-07,208.550003,213.190002,208.550003,213.149994,200.194427,109794900,19.78,19.86,18.39,18.71
2016-11-08,212.690002,214.770004,212.380005,214.110001,201.0961,106772100,18.92,19.91,17.7,18.74
2016-11-09,212.369995,217.100006,212.339996,216.380005,203.228149,258429000,20.7,21.48,14.33,14.38
2016-11-10,217.300003,218.309998,215.220001,216.919998,203.735336,172113300,14.01,16.3,13.26,14.74
2016-11-11,216.080002,216.699997,215.320007,216.419998,203.265717,100552700,14.83,16,14.15,14.17
2016-11-14,217.029999,217.270004,215.720001,216.589996,203.425369,94580000,14.69,15.56,14.39,14.48
2016-11-15,217.039993,218.279999,216.800003,218.279999,205.01268,91652600,14.16,14.65,13.3,13.37
2016-11-16,217.559998,218.139999,217.419998,217.869995,204.627563,65617700,13.51,14.49,13.51,13.72
2016-11-17,218.050003,219.059998,217.919998,218.990005,205.679504,69797200,13.37,13.55,12.97,13.35
2016-11-18,219.070007,219.270004,218.289993,218.5,205.219254,86265800,13.56,13.74,12.85,12.85
2016-11-21,219.169998,220.179993,219,220.149994,206.768997,72402600,13.27,13.44,12.16,12.42
2016-11-22,220.509995,220.789993,219.729996,220.580002,207.172882,67429000,12.26,12.83,12.2,12.41
2016-11-23,219.979996,220.759995,219.75,220.699997,207.285583,56620200,12.34,13.01,12.19,12.43
2016-11-25,221.100006,221.559998,221.009995,221.520004,208.05574,37872300,12.52,12.74,12.31,12.34
2016-11-28,221.160004,221.479996,220.360001,220.479996,207.078934,76572500,13.4,13.5,12.74,13.15
2016-11-29,220.520004,221.440002,220.169998,220.910004,207.482819,69886700,13.07,13.55,12.62,12.9
2016-11-30,221.630005,221.820007,220.309998,220.380005,206.985031,113291800,12.6,13.42,12.23,13.33
2016-12-01,220.729996,220.729996,219.149994,219.570007,206.224258,79040500,13.4,14.72,13.05,14.07
2016-12-02,219.669998,220.25,219.259995,219.679993,206.32756,74840300,14.16,14.48,12.39,14.12
2016-12-05,220.649994,221.399994,220.419998,221,207.567337,67837800,13.75,13.77,12.14,12.14
2016-12-06,221.220001,221.740005,220.660004,221.699997,208.224792,59877400,12.19,12.3,11.54,11.79
2016-12-07,221.520004,224.669998,221.380005,224.600006,210.948532,110738100,11.59,12.24,11.33,12.22
2016-12-08,224.570007,225.699997,224.259995,225.149994,211.465073,99714400,12.1,13.4,11.3,12.64
2016-12-09,225.410004,226.529999,225.369995,226.509995,212.742432,88005800,12.59,12.72,11.67,11.75
2016-12-12,226.399994,226.960007,225.759995,226.25,212.49823,102016100,12.23,12.78,12.07,12.64
2016-12-13,227.020004,228.339996,227,227.759995,213.916443,110477500,12.46,13.42,12.34,12.72
2016-12-14,227.410004,228.229996,225.369995,225.880005,212.150742,142501800,12.88,13.39,12.48,13.19
2016-12-15,226.160004,227.809998,225.889999,226.809998,213.0242,124972600,13.07,13.24,12.46,12.79
2016-12-16,226.009995,226.080002,224.669998,225.039993,212.607574,156420200,12.88,12.95,12.15,12.2
2016-12-19,225.25,226.020004,225.080002,225.529999,213.070496,90341100,12.5,12.52,11.67,11.71
2016-12-20,226.149994,226.570007,225.880005,226.399994,213.89241,89838800,11.65,11.75,11.38,11.45
2016-12-21,226.25,226.449997,225.770004,225.770004,213.297241,67909000,11.44,11.49,10.93,11.27
2016-12-22,225.600006,225.740005,224.919998,225.380005,212.928787,56219100,11.32,11.67,11.14,11.43
2016-12-23,225.429993,225.720001,225.210007,225.710007,213.240585,36697800,11.38,11.81,11.35,11.44
2016-12-27,226.020004,226.729996,226,226.270004,213.769608,42672500,12.26,12.33,11.84,11.99
2016-12-28,226.570007,226.589996,224.270004,224.399994,212.002914,64095000,11.89,13.04,11.85,12.95
2016-12-29,224.479996,224.889999,223.839996,224.350006,211.955688,48696100,13.15,13.71,12.95,13.37
2016-12-30,224.729996,224.830002,222.729996,223.529999,211.181,108998300,13.2,14.68,13.05,14.04
2017-01-03,225.039993,225.830002,223.880005,225.240005,212.796539,91366500,14.07,14.07,12.85,12.85
2017-01-04,225.619995,226.75,225.610001,226.580002,214.0625,78744400,12.78,12.8,11.63,11.85
2017-01-05,226.270004,226.580002,225.479996,226.399994,213.89241,78379000,11.96,12.09,11.4,11.67
2017-01-06,226.529999,227.75,225.899994,227.210007,214.657684,71559900,11.7,11.74,10.98,11.32
2017-01-09,226.910004,227.070007,226.419998,226.460007,213.949142,46939700,11.71,12.08,11.46,11.56
2017-01-10,226.479996,227.449997,226.009995,226.460007,213.949142,63771900,11.59,11.79,11.31,11.49
2017-01-11,226.360001,227.100006,225.589996,227.100006,214.553757,74650000,11.56,12.23,11.21,11.26
2017-01-12,226.5,226.75,224.960007,226.529999,214.015259,72113200,11.48,12.6,11.32,11.54
2017-01-13,226.729996,227.399994,226.690002,227.050003,214.506531,62717900,11.45,11.62,10.94,11.23
2017-01-17,226.309998,226.779999,225.800003,226.25,213.750732,61240800,12.2,12.75,11.79,11.87
2017-01-18,226.539993,226.800003,225.899994,226.75,214.223099,54793300,11.79,12.81,11.69,12.48
2017-01-19,226.839996,227,225.410004,225.910004,213.429504,66608800,12.58,13.28,12.17,12.78
2017-01-20,226.699997,227.309998,225.970001,226.740005,214.213654,129168600,12.58,12.59,11.53,11.54
2017-01-23,226.740005,226.809998,225.270004,226.149994,213.656219,75061600,12.3,12.62,11.59,11.77
2017-01-24,226.399994,228.080002,226.270004,227.600006,215.026138,95555300,11.82,11.89,11.04,11.07
2017-01-25,228.699997,229.570007,228.509995,229.570007,216.887314,84437700,10.79,11.05,10.51,10.81
2017-01-26,229.399994,229.710007,229.009995,229.330002,216.660568,59970700,10.61,11.01,10.6,10.63
2017-01-27,229.419998,229.589996,228.759995,228.970001,216.320465,59711100,10.57,10.82,10.3,10.58
2017-01-30,228.169998,228.199997,226.410004,227.550003,214.978897,79737300,11.1,12.9,11.1,11.88
2017-01-31,226.979996,227.600006,226.320007,227.529999,214.960022,75880800,12.29,12.99,11.79,11.99
2017-02-01,227.529999,228.589996,226.940002,227.619995,215.045044,79117700,11.79,12.05,9.97,11.81
2017-02-02,227.619995,228.100006,226.820007,227.770004,215.186752,69657600,12.37,12.47,11.62,11.93
2017-02-03,228.820007,229.550003,228.460007,229.339996,216.670013,80563200,11.84,11.84,10.72,10.97
2017-02-06,228.869995,229.330002,228.539993,228.929993,216.282684,57790100,11.37,11.84,11.09,11.37
2017-02-07,229.380005,229.660004,228.720001,228.940002,216.292145,57931200,11.39,11.67,11.06,11.29
2017-02-08,228.940002,229.389999,228.309998,229.240005,216.575546,51566200,11.19,11.82,11.15,11.45
2017-02-09,229.240005,230.949997,229.240005,230.600006,217.860382,65955200,11.44,11.53,10.74,10.88
2017-02-10,231,231.770004,230.619995,231.509995,218.720123,66015900,10.85,10.95,10.55,10.85
2017-02-13,232.080002,233.070007,232.050003,232.770004,219.910522,55182100,11.36,11.4,11.07,11.07
2017-02-14,232.559998,233.710007,232.160004,233.699997,220.789154,71109000,11.17,11.34,10.73,10.74
2017-02-15,233.449997,235.139999,233.389999,234.919998,221.941727,86785800,10.84,12.01,10.8,11.97
2017-02-16,234.949997,235.160004,233.850006,234.720001,221.752823,84722400,12.02,12.86,11.69,11.76
2017-02-17,233.949997,235.089996,233.929993,235.089996,222.102325,77204100,11.84,12.26,11.37,11.49
2017-02-21,235.520004,236.690002,235.509995,236.490005,223.424988,88946100,12.05,12.09,11.5,11.57
2017-02-22,236.020004,236.539993,235.830002,236.279999,223.226578,62115200,11.48,12.07,11.44,11.74
2017-02-23,236.880005,236.899994,235.559998,236.440002,223.377762,74615900,11.66,12.46,11.54,11.71
2017-02-24,235.460007,236.789993,235.410004,236.740005,223.661209,82381600,11.81,12.59,11.34,11.47
2017-02-27,236.639999,237.309998,236.350006,237.110001,224.010757,56515400,11.78,12.14,11.53,12.09
2017-02-28,236.669998,236.949997,236.020004,236.470001,223.406097,96961900,12.19,12.96,12.13,12.92
2017-03-01,238.389999,240.320007,238.369995,239.779999,226.533249,149158200,12.31,12.58,11.78,12.54
2017-03-02,239.559998,239.570007,238.210007,238.270004,225.106689,70246000,12.43,12.71,11.32,11.81
2017-03-03,238.169998,238.610001,237.729996,238.419998,225.248367,81974300,11.96,11.97,10.94,10.96
2017-03-06,237.5,238.119995,237.009995,237.710007,224.577637,55391500,11.59,11.72,11.06,11.24
2017-03-07,237.360001,237.770004,236.759995,237,223.906815,65103700,11.27,11.58,11.04,11.45
2017-03-08,237.339996,237.639999,236.399994,236.559998,223.49115,78168800,11.49,11.86,11.09,11.86
2017-03-09,236.699997,237.240005,235.740005,236.860001,223.774582,90683900,11.75,12.43,11.62,12.3
2017-03-10,237.970001,238.020004,236.589996,237.690002,224.558701,81991700,11.97,12.09,11.46,11.66
2017-03-13,237.619995,237.860001,237.240005,237.809998,224.672104,57256800,12.16,12.23,11.29,11.35
2017-03-14,237.179993,237.240005,236.190002,236.899994,223.812347,59880800,11.39,12.54,11.28,12.3
2017-03-15,237.559998,239.440002,237.289993,238.949997,225.7491,96081800,12.12,12.25,10.6,11.63
2017-03-16,239.110001,239.199997,238.100006,238.479996,225.305069,78344000,11.29,11.55,11.16,11.21
2017-03-17,237.75,237.970001,237.029999,237.029999,224.909409,89002100,11.38,11.38,10.78,11.28
2017-03-20,237.029999,237.360001,236.320007,236.770004,224.662704,52537000,11.71,11.72,11.03,11.34
2017-03-21,237.470001,237.610001,233.580002,233.729996,221.778107,131809300,11.15,12.85,10.92,12.47
2017-03-22,233.770004,234.610001,233.050003,234.279999,222.300003,97569200,12.95,13.16,11.99,12.81
2017-03-23,234.279999,235.339996,233.600006,234.029999,222.062805,100410300,12.65,13.17,12.18,13.12
2017-03-24,234.380005,235.039993,232.960007,233.860001,221.901489,112504900,12.86,14.16,12.27,12.96
2017-03-27,231.929993,233.919998,231.610001,233.619995,221.673767,87454500,14.78,15.11,12.48,12.5
2017-03-28,233.270004,235.809998,233.139999,235.320007,223.286835,93483900,12.44,12.67,11.34,11.53
2017-03-29,234.990005,235.809998,234.729996,235.539993,223.495605,61950400,11.54,11.7,11.03,11.42
2017-03-30,235.470001,236.520004,235.270004,236.289993,224.207199,56737900,11.37,11.64,11.12,11.54
2017-03-31,235.899994,236.509995,235.679993,235.740005,223.685364,73733100,11.61,12.54,11.5,12.37
2017-04-03,235.800003,236.029999,233.910004,235.330002,223.296341,85546500,12.59,13.59,12.27,12.38
2017-04-04,235,235.580002,234.559998,235.479996,223.438644,56466200,12.71,13.07,11.7,11.79
2017-04-05,236.259995,237.389999,234.539993,234.779999,222.774445,108800600,11.89,12.89,10.9,12.89
2017-04-06,234.940002,236.039993,234.429993,235.440002,223.400711,69135800,13.11,13.22,11.7,12.39
2017-04-07,235.149994,236,234.639999,235.199997,223.172974,74412300,13.17,13.43,12.23,12.87
2017-04-10,235.360001,236.259995,234.729996,235.339996,223.305832,67615300,13.24,14.11,12.94,14.05
2017-04-11,234.899994,235.179993,233.339996,235.059998,223.0401,88045300,14.32,15.88,14.17,15.07
2017-04-12,234.740005,234.960007,233.770004,234.029999,222.062805,81864400,15.16,16.16,14.84,15.77
2017-04-13,233.639999,234.490005,232.509995,232.509995,220.620514,92880400,15.89,16.22,14.97,15.96
2017-04-17,233.110001,234.570007,232.880005,234.570007,222.575211,68405400,16.19,16.28,14.6,14.66
2017-04-18,233.720001,234.490005,233.080002,233.869995,221.91098,83225800,14.5,15.5,14.29,14.42
2017-04-19,234.520004,234.949997,233.179993,233.440002,221.502991,68699900,14,15.15,13.46,14.93
2017-04-20,234.149994,235.850006,233.779999,235.339996,223.305832,92572200,14.59,14.81,13.83,14.15
2017-04-21,235.25,235.309998,234.130005,234.589996,222.594162,110389800,13.85,15.33,13.85,14.63
2017-04-24,237.179993,237.410004,234.559998,237.169998,225.042236,119209900,11.56,12.01,10.82,10.84
2017-04-25,237.910004,238.949997,237.809998,238.550003,226.351669,76698300,10.81,11.15,10.22,10.76
2017-04-26,238.509995,239.529999,238.350006,238.399994,226.209351,84702500,10.61,10.89,10.39,10.85
2017-04-27,238.770004,238.949997,237.979996,238.600006,226.399094,57410300,10.72,11.08,10.33,10.36
2017-04-28,238.899994,238.929993,237.929993,238.080002,225.905701,63532800,10.39,11.16,10.29,10.82
2017-05-01,238.679993,239.169998,238.199997,238.679993,226.475006,66882500,10.92,11.04,9.9,10.11
2017-05-02,238.839996,238.979996,238.300003,238.770004,226.56044,57375700,10.15,10.59,10.04,10.59
2017-05-03,238.770004,238.880005,237.699997,238.479996,226.285217,73137700,10.56,11.15,10.4,10.68
2017-05-04,238.830002,238.919998,237.779999,238.759995,226.550919,61462700,10.71,11.24,10.27,10.46
2017-05-05,239.190002,239.720001,238.679993,239.699997,227.442886,62001300,10.51,10.98,9.99,10.57
2017-05-08,239.75,239.919998,239.169998,239.660004,227.404907,48385700,10.53,10.55,9.67,9.77
2017-05-09,239.960007,240.190002,239.039993,239.440002,227.196182,51363200,9.87,10.14,9.56,9.96
2017-05-10,239.389999,239.869995,239.149994,239.869995,227.604156,54293800,9.75,10.24,9.62,10.21
2017-05-11,239.350006,239.570007,238.130005,239.380005,227.139236,62358300,10.34,11.23,10.32,10.6
2017-05-12,239.089996,239.429993,238.669998,238.979996,226.759689,53912700,10.72,10.87,10.28,10.4
2017-05-15,239.470001,240.440002,239.449997,240.300003,228.012161,61918900,10.54,10.88,10.25,10.42
2017-05-16,240.639999,240.669998,239.630005,240.080002,227.803436,51241800,10.46,10.67,10.18,10.65
2017-05-17,240.080002,240.080002,235.75,235.820007,223.761261,172174100,11.89,15.59,11.53,15.59
2017-05-18,235.729996,237.75,235.429993,236.770004,224.662704,107047700,14.06,16.3,14.03,14.66
2017-05-19,237.330002,239.080002,237.270004,238.309998,226.123962,115011400,14.23,14.23,11.72,12.04
2017-05-22,238.899994,239.710007,238.820007,239.520004,227.272049,61010600,12.29,12.52,10.89,10.93
2017-05-23,239.949997,240.240005,239.509995,240.050003,227.774994,48341700,11,11,10.56,10.72
2017-05-24,240.320007,240.729996,239.929993,240.610001,228.306335,46927700,10.61,10.9,9.88,10.02
2017-05-25,241.199997,242.080002,240.960007,241.759995,229.397522,64071700,9.82,10.29,9.72,9.99
2017-05-26,241.539993,241.899994,241.449997,241.710007,229.350082,46629900,9.93,10.48,9.65,9.81
2017-05-30,241.339996,241.789993,241.160004,241.5,229.150818,35201900,10.61,10.84,10.14,10.38
2017-05-31,241.839996,241.880005,240.639999,241.440002,229.093887,91796000,10.1,11.3,9.93,10.41
2017-06-01,241.970001,243.380005,241.639999,243.360001,230.915695,68962000,10.42,10.54,9.69,9.89
2017-06-02,243.419998,244.350006,243.080002,244.169998,231.68428,88666100,10.08,10.3,9.58,9.75
2017-06-05,243.970001,244.300003,243.759995,243.990005,231.513489,44698800,10.08,10.28,9.6,10.07
2017-06-06,243.339996,243.979996,243.119995,243.210007,230.773361,50375400,10.19,10.77,9.86,10.45
2017-06-07,243.600006,243.919998,242.830002,243.660004,231.200378,54144300,10.48,10.93,10.12,10.39
2017-06-08,243.770004,244.330002,243.169998,243.779999,231.314209,65950700,10.27,10.53,9.73,10.16
2017-06-09,244.089996,245.009995,241.949997,243.410004,230.96312,132256400,9.93,12.11,9.37,10.7
2017-06-12,243.130005,243.419998,242.380005,243.360001,230.915695,86108100,11.19,12.37,11.19,11.46
2017-06-13,243.979996,244.610001,243.580002,244.550003,232.044861,60067000,11.12,11.14,10.26,10.42
2017-06-14,244.860001,244.869995,243.289993,244.240005,231.750687,78602300,10.33,11.26,10.01,10.64
2017-06-15,242.679993,243.910004,242.360001,243.770004,231.304733,66464900,11.06,12.01,10.74,10.9
2017-06-16,242.770004,242.830002,241.630005,242.639999,231.35527,84553100,10.63,11.35,10.26,10.38
2017-06-19,243.589996,244.729996,243.479996,244.660004,233.281357,65123800,10.57,10.6,10.01,10.37
2017-06-20,244.25,244.259995,242.990005,243.009995,231.708069,56906400,10.28,11.15,10.24,10.86
2017-06-21,243.460007,243.589996,242.410004,242.949997,231.650833,55977600,11.03,11.4,10.4,10.75
2017-06-22,242.960007,243.529999,242.639999,242.839996,231.545975,44148100,10.81,11.01,10.24,10.48
2017-06-23,242.910004,243.509995,242.470001,243.130005,231.82251,66986800,10.25,10.69,9.85,10.02
2017-06-26,243.899994,244.380005,243.050003,243.289993,231.975052,56700500,10.13,10.44,9.68,9.9
2017-06-27,243.039993,243.380005,241.309998,241.330002,230.106216,82247700,10.04,11.31,9.8,11.06
2017-06-28,242.5,243.720001,242.229996,243.490005,232.165756,70042600,11.17,11.49,9.76,10.03
2017-06-29,243.660004,243.720001,239.960007,241.350006,230.125305,106949700,9.79,15.16,9.73,11.44
2017-06-30,242.279999,242.710007,241.580002,241.800003,230.554352,86820700,11.74,11.85,10.4,11.18
2017-07-03,242.880005,243.380005,242.210007,242.210007,230.945267,39153800,11.07,11.45,10.28,11.22
2017-07-05,242.630005,243.009995,241.699997,242.770004,231.479248,54427600,11.2,12.03,10.79,11.07
2017-07-06,241.889999,242.029999,240.339996,240.550003,229.362457,65400800,11.2,13.05,11.18,12.54
2017-07-07,241.210007,242.279999,240.559998,242.110001,230.84993,57972300,12.48,12.57,10.98,11.19
2017-07-10,242.110001,242.800003,241.759995,242.369995,231.097809,36663300,11.26,11.73,10.61,11.11
2017-07-11,242.369995,242.550003,240.850006,242.190002,230.926193,50354600,10.79,12.14,10.68,10.89
2017-07-12,243.300003,244.199997,243.300003,244.009995,232.661575,59610400,10.85,10.85,10.08,10.3
2017-07-13,244.020004,244.550003,243.759995,244.419998,233.05249,39471600,10.07,10.4,9.9,9.9
2017-07-14,244.419998,245.970001,244.309998,245.559998,234.13945,60262700,10.09,10.14,9.5,9.51
2017-07-17,245.470001,245.910004,245.330002,245.529999,234.110886,33531900,9.77,10.03,9.71,9.82
2017-07-18,245.059998,245.720001,244.669998,245.660004,234.234818,42742500,9.86,10.35,9.66,9.89
2017-07-19,246.020004,247,246.009995,246.990005,235.502975,51034300,9.69,9.94,9.58,9.79
2017-07-20,247.279999,247.419998,246.470001,247.100006,235.607849,47135200,9.66,10.28,9.5,9.58
2017-07-21,246.440002,246.910004,246.179993,246.880005,235.398102,82340800,9.52,9.98,9.3,9.36
2017-07-24,246.789993,246.979996,246.279999,246.820007,235.340897,46622300,9.94,9.97,9.26,9.43
2017-07-25,247.679993,247.800003,247.160004,247.419998,235.912979,54915600,9.4,9.52,9.04,9.43
2017-07-26,247.75,247.789993,247.130005,247.429993,235.922516,47575400,9.25,9.66,8.84,9.6
2017-07-27,247.960007,248,245.679993,247.199997,235.703201,70766600,9.33,11.5,9.16,10.11
2017-07-28,246.649994,247.059998,246.130005,246.910004,235.426682,50088400,10.62,11.3,10.26,10.29
2017-07-31,247.369995,247.479996,246.529999,246.770004,235.293213,65838700,10.53,10.84,10.23,10.26
2017-08-01,247.460007,247.5,246.720001,247.320007,235.817612,55050400,10.19,10.56,9.95,10.09
2017-08-02,247.470001,247.600006,246.369995,247.440002,235.932068,47211200,10.08,10.81,9.8,10.28
2017-08-03,247.309998,247.339996,246.639999,246.960007,235.474365,40856000,10.47,10.6,9.9,10.44
2017-08-04,247.520004,247.789993,246.970001,247.410004,235.903427,60191800,10.48,10.5,9.68,10.03
2017-08-07,247.490005,247.869995,247.369995,247.869995,236.34201,31995000,10.19,10.32,9.76,9.93
2017-08-08,247.509995,248.910004,246.830002,247.259995,235.760406,61719400,10.04,11.52,9.52,10.96
2017-08-09,246.470001,247.309998,246.059998,247.25,235.750885,62632600,11.49,12.63,11.11,11.11
2017-08-10,246.289993,246.440002,243.699997,243.759995,232.423172,120479500,11.57,16.17,11.56,16.04
2017-08-11,244.020004,244.800003,243.75,244.119995,232.766464,74869900,16.17,17.28,14.5,15.51
2017-08-14,245.589996,246.789993,245.550003,246.539993,235.073883,73291900,14.05,14.05,12.06,12.33
2017-08-15,246.979996,247,246.160004,246.509995,235.045303,55242700,11.78,12.37,11.45,12.04
2017-08-16,247.110001,247.570007,246.449997,246.940002,235.455292,56715500,11.59,12.54,11.25,11.74
2017-08-17,246.240005,246.600006,243.089996,243.089996,231.784363,128490400,11.81,15.77,11.54,15.55
2017-08-18,242.899994,244.190002,242.199997,242.710007,231.422028,136748000,15.38,16.04,13.32,14.26
2017-08-21,242.639999,243.199997,241.830002,242.899994,231.603165,65469700,14.59,14.74,13.07,13.19
2017-08-22,243.570007,245.619995,243.550003,245.440002,234.025085,63140100,12.6,12.94,11.35,11.35
2017-08-23,244.330002,245.050003,244.160004,244.559998,233.185989,50203800,11.51,12.59,11.39,12.25
2017-08-24,245,245.179993,243.75,243.990005,232.642502,50741700,12.06,12.83,11.55,12.23
2017-08-25,244.899994,245.610001,244.389999,244.559998,233.185989,64445900,12.2,12.45,11.1,11.28
2017-08-28,245.169998,245.199997,244.089996,244.570007,233.195541,40565600,12.09,12.11,11.23,11.32
2017-08-29,243.059998,245.149994,242.929993,244.850006,233.462494,51135700,13.33,14.34,11.48,11.7
2017-08-30,244.830002,246.320007,244.619995,246.009995,234.568542,62030800,11.4,11.98,10.96,11.22
2017-08-31,246.720001,247.770004,246.050003,247.490005,235.979721,103803900,11.07,11.22,10.34,10.59
2017-09-01,247.919998,248.330002,247.669998,247.839996,236.313446,62007000,10.33,10.46,10.02,10.13
2017-09-05,247.259995,247.520004,244.949997,246.059998,234.616226,91398800,11.75,14.06,11.41,12.23
2017-09-06,246.839996,247.279999,246.229996,246.899994,235.417114,57916900,12.27,12.59,11.35,11.63
2017-09-07,247.25,247.270004,246.399994,246.869995,235.388565,58034700,11.93,12.07,11.32,11.55
2017-09-08,246.539993,247.110001,246.300003,246.580002,235.112045,63832800,11.87,12.6,11.84,12.12
2017-09-11,248.039993,249.300003,248.020004,249.210007,237.619705,71364800,11.38,11.39,10.51,10.73
2017-09-12,249.630005,250.089996,249.419998,250.050003,238.420654,56896000,10.66,10.95,10.29,10.58
2017-09-13,249.720001,250.210007,249.589996,250.169998,238.53508,59228000,10.72,10.86,10.33,10.5
2017-09-14,249.800003,250.320007,249.600006,250.089996,238.458771,95446300,10.57,11.04,10.28,10.44
2017-09-15,248.690002,249.289993,248.570007,249.190002,238.779816,95432400,10.51,10.74,10,10.17
2017-09-18,249.610001,250.119995,249.279999,249.720001,239.287674,46235200,10.18,10.42,9.88,10.15
2017-09-19,250,250.070007,249.600006,249.970001,239.527222,47108100,10.16,10.3,9.85,10.18
2017-09-20,250.070007,250.190002,248.919998,250.059998,239.613449,59574100,10.04,10.67,9.67,9.78
2017-09-21,249.880005,249.979996,249.190002,249.389999,238.971451,48211400,9.74,10.21,9.54,9.67
2017-09-22,249.050003,249.630005,249.020004,249.440002,239.019363,51214000,9.9,10.2,9.5,9.59
2017-09-25,249.149994,249.550003,248.080002,248.929993,238.530655,57064400,10.08,11.21,9.79,10.21
2017-09-26,249.419998,249.699997,248.809998,249.080002,238.674408,54082000,10.42,10.68,9.94,10.17
2017-09-27,249.880005,250.490005,248.869995,250.050003,239.603867,81001400,9.9,10.42,9.63,9.87
2017-09-28,249.729996,250.440002,249.630005,250.350006,239.891357,44778800,9.74,10.13,9.55,9.55
2017-09-29,250.339996,251.320007,250.130005,251.229996,240.734558,85578000,9.59,9.83,9.36,9.51
2017-10-02,251.490005,252.320007,251.289993,252.320007,241.779053,59023000,9.59,10.04,9.37,9.45
2017-10-03,252.320007,252.889999,252.229996,252.860001,242.296494,66810200,9.3,9.75,9.3,9.51
2017-10-04,252.690002,253.440002,252.559998,253.160004,242.583954,55953600,9.53,9.88,9.53,9.63
2017-10-05,253.539993,254.679993,253.199997,254.660004,244.021301,63522800,9.48,9.62,9.13,9.19
2017-10-06,254.149994,254.699997,253.850006,254.369995,243.743393,80646000,9.23,10.27,9.11,9.65
2017-10-09,254.630005,254.699997,253.649994,253.949997,243.340942,35803100,9.92,10.53,9.88,10.33
2017-10-10,254.600006,255.050003,253.979996,254.619995,243.982956,43057400,10.15,10.66,9.94,10.08
2017-10-11,254.509995,255.020004,254.320007,255.020004,244.366257,47674300,9.95,10.38,9.72,9.85
2017-10-12,254.660004,255.059998,254.369995,254.639999,244.002106,47065100,9.94,10.33,9.65,9.91
2017-10-13,255.139999,255.270004,254.639999,254.949997,244.299194,54800400,9.95,9.98,9.44,9.61
2017-10-16,255.210007,255.509995,254.820007,255.289993,244.624954,38221700,9.95,10.02,9.75,9.91
2017-10-17,255.229996,255.520004,254.979996,255.470001,244.797455,31561000,9.85,10.46,9.78,10.31
2017-10-18,255.899994,255.949997,255.5,255.720001,245.037018,40888300,10.34,10.41,9.87,10.07
2017-10-19,254.830002,255.830002,254.350006,255.789993,245.10408,61903800,10.22,11.77,9.99,10.05
2017-10-20,256.700012,257.140015,255.770004,257.109985,246.368927,89176400,9.92,10.04,9.29,9.97
2017-10-23,257.480011,257.51001,256.019989,256.109985,245.41069,63915300,10.25,11.08,9.94,11.07
2017-10-24,256.600006,256.829987,256.149994,256.559998,245.841904,66935900,10.89,11.16,10.39,11.16
2017-10-25,256.179993,256.309998,254,255.289993,244.624954,103715300,11.34,13.2,10.99,11.23
2017-10-26,255.990005,256.299988,255.479996,255.619995,244.941177,69798000,11.17,11.81,10.6,11.3
2017-10-27,256.470001,257.890015,255.630005,257.709991,246.943863,85562500,11.12,11.12,9.74,9.8
2017-10-30,256.470001,257.600006,256.410004,256.75,246.024002,54285700,10.28,10.89,10.1,10.5
2017-10-31,257.179993,257.440002,256.809998,257.149994,246.407227,60304800,10.34,10.37,9.9,10.18
2017-11-01,258.040009,258.429993,257.070007,257.48999,246.733032,54202700,9.79,10.49,9.74,10.2
2017-11-02,257.410004,257.75,256.190002,257.589996,246.828888,56449500,10.44,10.89,9.67,9.93
2017-11-03,257.769989,258.5,257.299988,258.450012,247.652969,59589700,9.83,9.91,8.99,9.14
2017-11-06,258.299988,259,258.220001,258.850006,248.036255,49652600,9.63,9.74,9.38,9.4
2017-11-07,258.970001,259.350006,258.089996,258.670013,247.86377,57502200,9.31,10.31,9.29,9.89
2017-11-08,258.470001,259.220001,258.149994,259.109985,248.285339,50469600,9.79,10.27,9.5,9.78
2017-11-09,257.730011,258.390015,256.359985,258.170013,247.384644,95085500,9.94,12.19,9.79,10.5
2017-11-10,257.730011,258.290009,257.369995,258.089996,247.307968,59984700,10.78,11.58,10.5,11.29
2017-11-13,257.309998,258.589996,257.269989,258.329987,247.537979,50228600,11.43,12.18,11,11.5
2017-11-14,257.410004,257.850006,256.519989,257.730011,246.963043,61315200,11.53,12.61,11.45,11.59
2017-11-15,256.619995,257.220001,255.630005,256.440002,245.726944,80811500,12.52,14.51,12.33,13.13
2017-11-16,257.519989,259.040009,257.470001,258.619995,247.815857,67777000,12.47,12.52,11.38,11.76
2017-11-17,258.220001,258.589996,257.769989,257.859985,247.08757,75756800,11.75,12.01,11.16,11.43
2017-11-20,258.140015,258.519989,257.859985,258.299988,247.509201,48075500,11.96,12.08,10.44,10.65
2017-11-21,259.179993,260.200012,258.26001,259.98999,249.128601,69176800,10.74,10.78,9.67,9.73
2017-11-22,260,260.149994,259.570007,259.76001,248.908264,45033400,9.6,9.88,9.32,9.88
2017-11-24,260.320007,260.480011,260.160004,260.359985,249.483154,27856500,9.82,9.96,8.56,9.67
2017-11-27,260.410004,260.75,260,260.230011,249.358597,52274900,10.07,10.26,9.79,9.87
2017-11-28,260.76001,262.899994,260.649994,262.869995,251.88829,98971700,9.72,10.31,9.53,10.03
2017-11-29,263.019989,263.630005,262.200012,262.709991,251.734985,77512100,9.91,10.93,9.81,10.7
2017-11-30,263.76001,266.049988,263.670013,265.01001,253.938919,127894400,10.49,12.05,10.25,11.28
2017-12-01,264.76001,265.309998,260.76001,264.459991,253.411896,164390900,11.19,14.58,10.54,11.43
2017-12-04,266.309998,266.799988,264.079987,264.140015,253.10527,94040600,11.05,11.86,10.26,11.68
2017-12-05,263.190002,265.149994,263.040009,263.190002,252.194931,77994500,11.38,11.67,10.65,11.33
2017-12-06,263.299988,263.730011,262.709991,263.23999,252.242859,75898600,11.63,11.68,10.86,11.02
2017-12-07,264.070007,264.429993,262.940002,264.070007,253.038208,77218600,10.9,11.32,10.12,10.16
2017-12-08,265.160004,265.519989,264.029999,265.51001,254.418015,76563900,10,10.06,9.43,9.58
2017-12-11,266.309998,266.380005,265.480011,266.309998,255.184616,83077500,9.74,10.08,9.28,9.34
2017-12-12,267.209991,267.320007,266.350006,266.779999,255.634949,85195800,9.36,9.92,9.21,9.92
2017-12-13,267.059998,267.559998,266.649994,266.75,255.606216,102905400,9.78,10.21,9.65,10.18
2017-12-14,267.089996,267.220001,265.600006,265.660004,254.561737,100666700,9.98,10.54,9.78,10.49
2017-12-15,265.450012,267.040009,265.390015,266.51001,256.68161,144610300,10.12,10.2,9.22,9.42
2017-12-18,268.100006,268.600006,267.980011,268.200012,258.309296,83653600,9.46,9.89,9.24,9.53
2017-12-19,268.480011,268.529999,267.089996,267.170013,257.317261,82382900,9.4,10.15,9.18,10.03
2017-12-20,268.269989,268.329987,266.690002,267.029999,257.182465,76751500,9.69,9.85,8.9,9.72
2017-12-21,267.73999,268.390015,267.299988,267.579987,257.712128,67032300,9.59,9.86,9.2,9.62
2017-12-22,267.600006,267.640015,266.899994,267.51001,257.644745,78720900,9.37,10.18,9.35,9.9
2017-12-26,267.049988,267.440002,266.890015,267.190002,257.336517,45244400,10.19,10.46,10.13,10.25
2017-12-27,267.380005,267.730011,267.01001,267.320007,257.461761,57751000,10.04,10.79,9.71,10.47
2017-12-28,267.890015,267.920013,267.450012,267.869995,257.991425,45116100,10.29,10.44,10.07,10.18
2017-12-29,268.529999,268.549988,266.640015,266.859985,257.018707,96007400,10.03,11.06,9.95,11.04
2018-01-02,267.839996,268.809998,267.399994,268.769989,258.858276,86655700,10.95,11.07,9.52,9.77
2018-01-03,268.959991,270.640015,268.959991,270.470001,260.495544,90070400,9.56,9.65,8.94,9.15
2018-01-04,271.200012,272.160004,270.540009,271.609985,261.593475,80636400,9.01,9.31,8.92,9.22
2018-01-05,272.51001,273.559998,271.950012,273.420013,263.336731,83524000,9.1,9.54,9,9.22
2018-01-08,273.309998,274.100006,272.980011,273.920013,263.818329,57319200,9.61,9.89,9.32,9.52
2018-01-09,274.399994,275.25,274.079987,274.540009,264.415405,57254000,9.41,10.09,9.37,10.08
2018-01-10,273.679993,274.420013,272.920013,274.119995,264.010986,69574300,10.11,10.85,9.82,9.82
2018-01-11,274.75,276.119995,274.559998,276.119995,265.937164,62361500,9.69,10.02,9.62,9.88
2018-01-12,276.420013,278.109985,276.079987,277.920013,267.670837,90816100,9.74,10.31,9.54,10.16
2018-01-16,279.350006,280.089996,276.179993,276.970001,266.755829,106555100,10.42,12.41,10.4,11.66
2018-01-17,278.029999,280.049988,276.970001,279.609985,269.298462,113258800,11.35,12.81,11.18,11.91
2018-01-18,279.480011,279.959991,278.579987,279.140015,268.845825,100728000,12.01,12.4,11.62,12.22
2018-01-19,279.799988,280.410004,279.140015,280.410004,270.06897,140920100,12.3,12.33,11.18,11.27
2018-01-22,280.170013,282.690002,280.109985,282.690002,272.264893,91322400,11.59,11.62,10.84,11.03
2018-01-23,282.73999,283.619995,282.369995,283.290009,272.842773,97084700,10.77,11.57,10.76,11.1
2018-01-24,284.019989,284.700012,281.839996,283.179993,272.736847,134816100,11,12.19,10.89,11.47
2018-01-25,284.160004,284.269989,282.399994,283.299988,272.852356,84587300,11.27,12.01,11.2,11.58
2018-01-26,284.25,286.630005,283.959991,286.579987,276.011414,107743100,11.4,11.6,11.08,11.08
2018-01-29,285.929993,286.429993,284.5,284.679993,274.181458,90118300,11.71,13.84,11.68,13.84
2018-01-30,282.600006,284.73999,281.220001,281.76001,271.369202,131796400,13.93,15.42,13.88,14.79
2018-01-31,282.730011,283.299988,280.679993,281.899994,271.504028,108364800,14.23,14.44,13.41,13.54
2018-02-01,281.070007,283.059998,280.679993,281.579987,271.195801,90102500,13.05,14.3,12.5,13.47
2018-02-02,280.079987,280.230011,275.410004,275.450012,265.291901,173174800,13.64,17.86,13.64,17.31
2018-02-05,273.450012,275.850006,263.309998,263.929993,254.196716,294681800,18.44,38.8,16.8,37.32
2018-02-06,259.940002,269.700012,258.700012,269.130005,259.204987,355026800,37.32,50.3,22.42,29.98
2018-02-07,268.5,272.359985,267.579987,267.670013,257.798828,167376100,31.38,31.64,21.17,27.73
2018-02-08,268.01001,268.170013,257.589996,257.630005,248.129074,246449500,27.29,36.17,24.41,33.46
2018-02-09,260.799988,263.609985,252.919998,261.5,251.856323,283565300,32.18,41.06,27.73,29.06
2018-02-12,263.829987,267.01001,261.660004,265.339996,255.554749,143736000,27.25,29.7,24.42,25.61
2018-02-13,263.970001,266.619995,263.309998,266,256.190399,81223600,26.94,27.82,24.47,24.97
2018-02-14,264.309998,270,264.299988,269.589996,259.648041,120735700,23.48,25.72,18.99,19.26
2018-02-15,271.570007,273.040009,268.769989,273.029999,262.961121,111200300,18.39,20.66,17.6,19.13
2018-02-16,272.320007,275.320007,272.269989,273.109985,263.038147,160420100,18.74,20.99,17.44,19.46
2018-02-20,272.029999,273.670013,270.5,271.399994,261.391205,86369700,20.53,21.61,19.75,20.6
2018-02-21,271.899994,274.720001,269.940002,270.049988,260.091034,98883700,20.76,21.04,16.97,20.02
2018-02-22,271.100006,273.049988,269.640015,270.399994,260.428162,110511300,20.57,20.61,18.07,18.72
2018-02-23,271.790009,274.709991,271.25,274.709991,264.579163,92766400,17.96,18.8,16.47,16.49
2018-02-26,275.929993,278.01001,275.26001,277.899994,267.65155,86491400,16.53,16.94,15.8,15.8
2018-02-27,278.109985,278.920013,274.359985,274.429993,264.309509,99099200,15.83,18.98,15.29,18.59
2018-02-28,275.679993,276.190002,271.290009,271.649994,261.63205,121907800,18.08,20.44,15.65,19.85
2018-03-01,271.410004,273.170013,266,267.700012,257.827667,176855100,19.96,25.3,19.57,22.47
2018-03-02,265.799988,269.720001,264.820007,269.079987,259.156799,139083200,22.47,26.22,19.36,19.59
2018-03-05,267.730011,272.890015,267.609985,272.190002,262.15213,97307400,21.55,21.57,17.94,18.73
2018-03-06,273.299988,273.390015,271.179993,272.880005,262.816681,79213200,18.25,19.64,17.68,18.36
2018-03-07,270.420013,273.179993,270.200012,272.779999,262.720398,87063500,20.11,20.49,17.52,17.76
2018-03-08,273.549988,274.23999,272.420013,274.100006,263.991669,66901200,17.56,17.68,14.91,16.54
2018-03-09,275.700012,278.869995,275.339996,278.869995,268.585785,113625300,16.41,16.75,13.31,14.64
2018-03-12,279.200012,279.910004,278.079987,278.519989,268.248688,71924800,15.28,16.35,15.18,15.78
2018-03-13,279.839996,280.410004,276.029999,276.720001,266.515076,91968900,15.7,16.98,15.03,16.35
2018-03-14,277.809998,278.019989,274.670013,275.299988,265.1474,105895100,16.59,17.59,14.94,17.23
2018-03-15,275.880005,276.609985,274.429993,275,264.858459,83433000,16.99,17.41,15.96,16.59
2018-03-16,274.5,275.390015,274.140015,274.200012,265.145721,100343700,16.6,16.72,15.23,15.8
2018-03-19,273.350006,274.399994,268.619995,270.48999,261.558167,109208400,16.63,21.87,16.56,19.02
2018-03-20,270.940002,271.670013,270.179993,270.950012,262.003021,59757300,18.38,19.31,18.09,18.2
2018-03-21,270.899994,273.269989,270.190002,270.429993,261.500183,78709600,17.76,18.37,16.26,17.86
2018-03-22,267.910004,268.869995,263.359985,263.670013,254.963379,148785900,18.13,23.81,18.12,23.34
2018-03-23,264.170013,264.540009,257.829987,258.049988,249.528961,183534800,24.02,26.01,21.63,24.87
2018-03-26,262.130005,265.429993,259.410004,265.109985,256.355865,141956100,23.41,24.54,20.71,21.03
2018-03-27,266.170013,266.769989,258.839996,260.600006,251.994781,129941400,20.33,24.06,19.84,22.5
2018-03-28,260.75,262.640015,258.579987,259.829987,251.250153,146452300,22.52,24.94,21.71,22.87
2018-03-29,261.119995,265.26001,259.839996,263.149994,254.460587,111601600,22.87,23.05,19.6,19.97
2018-04-02,262.549988,263.130005,254.669998,257.470001,248.968109,186286300,21.07,25.72,20.44,23.62
2018-04-03,258.869995,261.309998,256.839996,260.769989,252.15918,119956900,23.03,23.38,20.92,21.1
2018-04-04,256.75,264.359985,256.600006,263.559998,254.85704,123715300,21.68,24.51,19.86,20.06
2018-04-05,265.549988,266.640015,264.320007,265.640015,256.868347,82652600,19.76,20.21,18.57,18.94
2018-04-06,263.420013,265.109985,258,259.720001,251.143799,179521200,20.33,23.12,18.6,21.49
2018-04-09,261.369995,264.839996,259.940002,261,252.381546,105442900,21.27,22.02,20.34,21.77
2018-04-10,264.269989,266.040009,262.980011,265.149994,256.394562,103529000,20.51,21.68,20.24,20.47
2018-04-11,263.470001,265.640015,263.390015,263.76001,255.050446,91140200,20.95,21.66,19.64,20.24
2018-04-12,265.26001,267,265.059998,265.929993,257.148773,68890500,19.83,19.92,18.16,18.49
2018-04-13,267.410004,267.540009,264.01001,265.149994,256.394562,85079200,18.27,18.45,17.26,17.41
2018-04-16,267,268.200012,266.070007,267.329987,258.502502,63405300,17.59,17.66,16.38,16.56
2018-04-17,269.329987,270.869995,268.75,270.190002,261.268097,64682000,16.16,16.27,14.57,15.25
2018-04-18,270.690002,271.299988,269.869995,270.390015,261.461487,57303900,15.3,16.9,14.95,15.6
2018-04-19,269.649994,269.880005,267.720001,268.890015,260.011078,77655900,15.55,16.92,15.16,15.96
2018-04-20,268.809998,269.059998,265.609985,266.609985,257.806305,99953100,16.16,17.5,15.19,16.88
2018-04-23,267.26001,267.890015,265.350006,266.570007,257.767639,65558000,17.29,17.56,15.79,16.34
2018-04-24,267.730011,267.980011,261.279999,262.980011,254.296219,112885500,16.16,19.66,15.37,18.02
2018-04-25,262.910004,264.130005,260.850006,263.630005,254.924698,103840900,18.14,19.84,17.75,17.84
2018-04-26,264.790009,267.25,264.290009,266.309998,257.516235,67731900,18.07,18.12,16.24,16.24
2018-04-27,267,267.339996,265.5,266.559998,257.757965,57053600,16.22,16.77,15.25,15.41
2018-04-30,267.26001,267.890015,264.429993,264.51001,255.775681,82182300,15.39,16.35,15.13,15.93
2018-05-01,263.869995,265.100006,262.109985,264.980011,256.230164,74203400,15.78,16.82,15.42,15.49
2018-05-02,264.76001,265.679993,262.76001,263.200012,254.508942,86368900,15.48,15.97,14.75,15.97
2018-05-03,262.26001,263.359985,259.049988,262.619995,253.948044,136311500,15.78,18.66,15.43,15.9
2018-05-04,261.519989,266.790009,261.149994,266.019989,257.235809,91222100,15.94,16.92,10.91,14.77
2018-05-07,266.890015,268.019989,266.109985,266.920013,258.10611,55304900,15.32,15.52,14.51,14.75
2018-05-08,266.5,267.329987,265.149994,266.920013,258.10611,67499200,14.53,15.56,14.52,14.71
2018-05-09,267.679993,269.869995,267.089996,269.5,260.600891,59666100,14.54,14.63,13.38,13.42
2018-05-10,270.339996,272.390015,270.220001,272.019989,263.037628,72063900,13.36,13.63,12.92,13.23
2018-05-11,272.160004,273.149994,271.579987,272.850006,263.84021,59871500,13.22,13.44,12.65,12.65
2018-05-14,273.339996,274.079987,272.359985,272.980011,263.965973,54790600,12.95,13.28,12.81,12.93
2018-05-15,271.589996,271.609985,270.029999,271.100006,262.148041,87036100,13.13,15.01,12.5,14.63
2018-05-16,271.140015,272.76001,271.109985,272.23999,263.250366,53942600,14.38,14.91,13.21,13.42
2018-05-17,271.940002,273.230011,271.130005,272.01001,263.028015,56536400,13.54,13.86,12.65,13.43
2018-05-18,271.619995,272.029999,270.929993,271.329987,262.370483,64368000,13.18,13.87,13.06,13.42
2018-05-21,273.01001,273.980011,272.570007,273.369995,264.343079,58025900,13.44,13.59,12.78,13.08
2018-05-22,273.959991,274.25,272.23999,272.609985,263.608154,52966400,13.03,13.42,12.77,13.22
2018-05-23,271.170013,273.390015,270.98999,273.359985,264.333405,64694200,13.5,14.6,12.49,12.58
2018-05-24,272.910004,273.220001,270.779999,272.799988,263.791931,76043800,12.73,14.24,12.53,12.53
2018-05-25,272.149994,272.859985,271.579987,272.149994,263.163391,56374800,12.44,13.52,12.29,13.22
2018-05-29,270.309998,271.170013,267.76001,269.019989,260.136688,115908600,14.39,18.78,14.39,17.02
2018-05-30,270.5,273.109985,270.420013,272.609985,263.608154,69678400,16.6,16.64,14.65,14.94
2018-05-31,272.149994,272.48999,270.26001,270.940002,261.993317,93519900,14.93,16.29,14.2,15.43
2018-06-01,272.410004,273.940002,272.329987,273.600006,264.565521,71258400,14.92,14.93,13.37,13.46
2018-06-04,274.529999,275.190002,274.26001,274.899994,265.822601,45385200,13.91,13.91,12.69,12.74
2018-06-05,275.049988,275.529999,274.179993,275.100006,266.015961,51135000,12.91,13.34,12.3,12.4
2018-06-06,275.790009,277.519989,275.089996,277.399994,268.240021,62732200,12.1,12.56,11.62,11.64
2018-06-07,277.950012,278.279999,276.339996,277.369995,268.210999,72969400,11.66,13.28,11.22,12.13
2018-06-08,276.850006,278.25,276.660004,278.190002,269.003937,72139700,12.54,13.31,12.09,12.18
2018-06-11,278.440002,279.369995,278.309998,278.559998,269.361755,58892500,12.52,12.69,12.14,12.35
2018-06-12,279.029999,279.329987,278.190002,278.920013,269.709839,72329000,12.29,12.6,11.88,12.34
2018-06-13,279.190002,279.480011,277.799988,278.029999,268.849182,79070600,12.13,12.95,11.98,12.94
2018-06-14,279.01001,279.329987,278.059998,278.730011,269.526123,77097600,12.98,13.07,11.88,12.12
2018-06-15,276.600006,277.51001,275.350006,277.130005,269.182251,120041600,12.19,13.16,11.93,11.98
2018-06-18,275.48999,276.700012,274.950012,276.559998,268.628632,52917600,12.79,13.74,12.28,12.31
2018-06-19,274,275.75,273.529999,275.5,267.598999,97531500,14.61,14.68,13.21,13.35
2018-06-20,276.269989,276.720001,275.589996,275.970001,268.055511,53785500,12.9,13.02,12.25,12.79
2018-06-21,275.959991,275.980011,273.679993,274.23999,266.375122,71061400,12.54,15.18,12.18,14.64
2018-06-22,275.660004,275.790009,274.48999,274.73999,266.860779,54898500,14.6,14.6,13.11,13.77
2018-06-25,273.440002,273.619995,269.100006,271,263.228058,137854200,15.07,19.61,14.56,17.33
2018-06-26,271.640015,272.559998,270.790009,271.600006,263.810883,68547400,16.71,17.54,15.1,15.92
2018-06-27,272.26001,273.869995,269.179993,269.350006,261.625366,105110700,16.52,18.19,14.76,17.91
2018-06-28,269.290009,271.75,268.48999,270.890015,263.121185,76650500,17.54,18.99,16.4,16.85
2018-06-29,272.119995,273.660004,271.149994,271.279999,263.500031,97592500,15.73,16.51,14.66,16.09
2018-07-02,269.51001,272.040009,269.23999,271.859985,264.063416,63554800,17.7,18.08,15.54,15.6
2018-07-03,272.869995,272.980011,270.420013,270.899994,263.13092,42187100,15.37,16.45,14.68,16.14
2018-07-05,272.170013,273.179993,270.959991,273.109985,265.277527,56925900,15.62,16.22,14.47,14.97
2018-07-06,273.140015,275.839996,272.709991,275.420013,267.521301,66493700,14.99,15.45,13.34,13.37
2018-07-09,276.549988,277.959991,276.5,277.899994,269.930176,50550400,13.42,13.45,12.6,12.69
2018-07-10,278.410004,279.01001,278.079987,278.899994,270.901459,51966800,12.52,13.21,11.93,12.64
2018-07-11,277.149994,278.040009,276.519989,276.859985,268.920013,77054700,14.05,14.15,13.09,13.63
2018-07-12,278.279999,279.429993,277.600006,279.369995,271.358002,60124700,13.07,13.33,12.42,12.58
2018-07-13,279.170013,279.929993,278.660004,279.589996,271.571716,48216000,12.39,12.97,11.62,12.18
2018-07-16,279.640015,279.799988,278.839996,279.339996,271.328888,48201000,12.46,12.97,12.13,12.83
2018-07-17,278.470001,280.910004,278.410004,280.470001,272.426483,52315500,12.91,13.18,11.85,12.06
2018-07-18,280.559998,281.179993,280.059998,281.059998,272.999573,44593500,11.87,12.47,11.44,12.1
2018-07-19,280.309998,280.73999,279.459991,280,271.96994,61412100,12.2,13.09,11.79,12.87
2018-07-20,279.769989,280.480011,279.5,279.679993,271.659119,82337700,13,13.58,12.49,12.86
2018-07-23,279.450012,280.429993,279.059998,280.200012,272.164185,47047600,13.47,13.55,12.58,12.62
2018-07-24,281.790009,282.559998,280.630005,281.609985,273.533752,68026900,12.61,13.21,11.66,12.41
2018-07-25,281.329987,284.369995,281.279999,284.01001,275.864929,78882900,12.37,12.82,11.8,12.29
2018-07-26,283.200012,284.109985,283.089996,283.339996,275.214172,57919500,12.45,12.53,11.78,12.14
2018-07-27,283.709991,283.820007,280.380005,281.420013,273.349243,76768700,12.17,14.26,11.6,13.03
2018-07-30,281.51001,281.690002,279.359985,279.950012,271.921417,63742500,13.63,14.46,12.98,14.26
2018-07-31,280.809998,282.019989,280.380005,281.329987,273.261749,68570500,13.98,14.12,12.81,12.83
2018-08-01,281.559998,282.130005,280.130005,280.859985,272.805267,53853300,13.09,13.63,12.45,13.15
2018-08-02,279.390015,282.579987,279.160004,282.390015,274.291412,63426400,13.57,14.53,12.17,12.19
2018-08-03,282.529999,283.660004,282.329987,283.600006,275.466705,53935400,12.43,12.46,11.07,11.64
2018-08-06,283.640015,284.98999,283.200012,284.640015,276.476868,39400900,11.91,12.15,11.17,11.27
2018-08-07,285.390015,286.01001,285.23999,285.579987,277.389893,43196600,11.12,11.24,10.52,10.93
2018-08-08,285.390015,285.910004,284.940002,285.459991,277.273346,42114600,10.93,11.18,10.52,10.85
2018-08-09,285.529999,285.970001,284.920013,285.070007,276.894562,35717000,10.94,11.31,10.17,11.27
2018-08-10,283.450012,284.059998,282.359985,283.160004,275.039337,77076000,11.82,13.82,11.59,13.16
2018-08-13,283.470001,284.160004,281.769989,282.100006,274.009735,65732900,14.5,15.02,12.95,14.78
2018-08-14,282.920013,284.170013,282.480011,283.899994,275.758087,43842000,13.93,14.22,13.11,13.31
2018-08-15,282.380005,282.540009,280.160004,281.779999,273.698914,102925400,13.52,16.86,13.44,14.64
2018-08-16,283.399994,285.040009,283.359985,284.059998,275.913544,69967900,14.18,14.36,12.82,13.45
2018-08-17,283.829987,285.559998,283.369995,285.059998,276.884857,65618500,13.18,13.96,12.4,12.64
2018-08-20,285.570007,285.970001,285.059998,285.670013,277.477356,39807500,12.57,12.79,12.26,12.49
2018-08-21,286.25,287.309998,285.709991,286.339996,278.128113,67272000,12.47,12.89,12.09,12.86
2018-08-22,285.880005,286.76001,285.579987,286.170013,277.962982,44993300,13.09,13.29,11.97,12.25
2018-08-23,285.970001,286.940002,285.429993,285.790009,277.593933,49204900,12.03,12.68,11.65,12.41
2018-08-24,286.440002,287.670013,286.380005,287.51001,279.264557,57487400,12.13,12.17,11.83,11.99
2018-08-27,288.859985,289.899994,288.679993,289.779999,281.469482,57072400,12.37,12.48,12.02,12.16
2018-08-28,290.299988,290.420013,289.399994,289.920013,281.605438,46943500,12.01,12.5,11.87,12.5
2018-08-29,290.160004,291.73999,289.890015,291.480011,283.120697,61485500,12.34,12.55,12.09,12.25
2018-08-30,290.940002,291.359985,289.630005,290.299988,281.974548,61229500,12.25,13.95,12.24,13.53
2018-08-31,289.839996,290.809998,289.290009,290.309998,281.984253,66140800,13.54,14.03,12.82,12.86
2018-09-04,289.839996,290.209991,288.679993,289.809998,281.498596,57594400,13.13,14.35,13.12,13.16
2018-09-05,289.410004,289.640015,287.890015,289.029999,280.740967,72452400,13.69,14.3,13.23,13.91
2018-09-06,289.149994,289.48999,287,288.160004,279.895935,65909900,14.21,15.41,13.72,14.65
2018-09-07,286.980011,288.700012,286.709991,287.600006,279.35199,73524800,14.72,15.63,14.31,14.88
2018-09-10,288.73999,289.040009,287.880005,288.100006,279.837646,50210900,15.09,15.2,13.93,14.16
2018-09-11,287.369995,289.549988,286.980011,289.049988,280.760345,50530500,13.96,14.92,13.21,13.22
2018-09-12,289.059998,289.799988,288.230011,289.119995,280.8284,59810800,13.07,13.86,12.91,13.14
2018-09-13,290.320007,291.040009,290,290.829987,282.489349,51034200,12.91,12.91,12.3,12.37
2018-09-14,291.059998,291.269989,290,290.880005,282.537903,55079900,12.13,13.15,11.93,12.07
2018-09-17,290.820007,290.859985,289.029999,289.339996,281.042053,68244000,12.72,13.75,12.32,13.68
2018-09-18,289.579987,291.579987,289.549988,290.910004,282.567078,61930400,13.48,13.48,12.56,12.79
2018-09-19,290.970001,291.690002,290.829987,291.220001,282.868195,49080600,12.61,12.77,11.66,11.75
2018-09-20,292.640015,293.940002,291.23999,293.579987,285.160492,100360600,11.82,11.96,11.31,11.8
2018-09-21,293.089996,293.220001,291.809998,291.98999,284.899933,105479700,11.76,12.03,11.1,11.68
2018-09-24,291.339996,291.5,290.369995,291.019989,283.953522,53409600,12.46,12.92,12.18,12.2
2018-09-25,291.529999,291.649994,290.480011,290.75,283.690033,44370000,12.28,12.6,11.8,12.42
2018-09-26,290.910004,292.23999,289.410004,289.880005,282.841217,79739700,12.21,13.13,11.55,12.89
2018-09-27,290.410004,291.910004,290.100006,290.690002,283.631531,59249500,12.77,13,11.94,12.41
2018-09-28,289.98999,291.279999,289.950012,290.720001,283.660828,70091400,12.59,13.22,12.09,12.12
2018-10-01,292.109985,292.929993,290.980011,291.730011,284.646301,62078900,11.99,12.4,11.57,12
2018-10-02,291.559998,292.359985,291.140015,291.559998,284.480408,47258200,12.47,12.69,11.61,12.05
2018-10-03,292.73999,293.209991,291.320007,291.720001,284.636536,64694600,11.66,12.14,11.34,11.61
2018-10-04,291.179993,291.23999,287.660004,289.440002,282.411896,111545900,12.84,15.84,12.42,14.22
2018-10-05,289.690002,290.269989,286.220001,287.820007,280.831207,105951700,14.29,17.36,11.72,14.82
2018-10-08,287.049988,288.220001,285.5,287.820007,280.831207,87742200,16.05,18.38,15.69,15.69
2018-10-09,287.390015,288.859985,286.769989,287.399994,280.421417,74339000,16.12,17.49,15.27,15.95
2018-10-10,286.829987,286.910004,277.880005,278.299988,271.542389,214731000,16.03,22.96,15.83,22.96
2018-10-11,277.079987,278.899994,270.359985,272.170013,265.561279,274840500,23.07,28.84,20.65,24.98
2018-10-12,276.769989,277.089996,272.369995,275.950012,269.249481,183186500,21.63,26.8,20.88,21.31
2018-10-15,275.549988,277.040009,274.299988,274.399994,267.737091,102263700,21.97,22.89,19.47,21.3
2018-10-16,276.600006,280.820007,276.070007,280.399994,273.59137,118255800,20.28,20.56,17.55,17.62
2018-10-17,280.440002,281.149994,277.559998,280.450012,273.640198,110626000,17.06,19.55,17.06,17.4
2018-10-18,279.399994,280.070007,274.970001,276.399994,269.688507,134557500,18.02,21.57,17.51,20.06
2018-10-19,277.130005,279.299988,275.470001,276.25,269.542175,139901600,19.24,21.08,18.39,19.89
2018-10-22,277,277.359985,274.410004,275.01001,268.332275,82415800,19.38,20.89,18.82,19.64
2018-10-23,270.950012,274.869995,268.609985,273.609985,266.966278,146352700,22.18,24.66,20.18,20.71
2018-10-24,273.329987,273.76001,264.700012,265.320007,258.877594,177806700,21.6,26.38,20.4,25.23
2018-10-25,267.380005,271.809998,266.230011,270.079987,263.521942,138061500,24.78,24.78,22.06,24.22
2018-10-26,265.920013,271,262.290009,265.329987,258.887299,201574600,24.51,27.52,23.33,24.16
2018-10-29,268.799988,270.25,259.850006,263.859985,257.452972,160749100,24.48,27.86,22.01,24.7
2018-10-30,263.670013,268.119995,263.119995,267.769989,261.268066,157116000,23.94,25.55,23.11,23.35
2018-10-31,270.649994,273.230011,270.119995,270.630005,264.058624,128296300,22.72,22.8,20.39,21.23
2018-11-01,271.600006,273.730011,270.380005,273.51001,266.868683,99495000,20.96,21.21,19.03,19.34
2018-11-02,274.75,275.230011,269.589996,271.890015,265.288025,122634100,18.52,21.61,18.05,19.51
2018-11-05,272.440002,274.01001,271.350006,273.390015,266.751617,65622500,20.58,20.87,19.64,19.96
2018-11-06,273.320007,275.299988,273.25,275.119995,268.439606,60085900,19.84,20.6,19.69,19.91
2018-11-07,277.559998,281.100006,277.079987,281.01001,274.186584,102752100,18.03,18.05,16.33,16.36
2018-11-08,280.109985,281.220001,279.220001,280.5,273.688934,65584900,16.18,17.2,16.09,16.72
2018-11-09,279.029999,279.23999,276.179993,277.76001,271.015503,98812600,16.87,18.41,16.84,17.36
2018-11-12,277.190002,277.459991,271.98999,272.570007,265.951538,99673600,17.26,20.71,17.25,20.45
2018-11-13,273.089996,275.329987,271.25,272.059998,265.453888,98176600,19.45,21.25,19.11,20.02
2018-11-14,274.160004,274.609985,268.450012,270.200012,263.639099,125335900,20.52,22.36,19.3,21.25
2018-11-15,268.779999,273.540009,267.01001,273.019989,266.390594,135101400,20.41,22.97,19.94,19.98
2018-11-16,271.790009,274.75,271.209991,273.730011,267.083374,126668000,20.04,21.36,18.1,18.14
2018-11-19,273.049988,273.380005,268.070007,269.100006,262.565765,103061700,18.78,20.99,18.52,20.1
2018-11-20,265.359985,267,263.149994,264.119995,257.706665,136021300,20.76,23.81,20.37,22.48
2018-11-21,265.859985,267.149994,265.01001,265.019989,258.584839,75563700,21.66,22.31,20.11,20.8
2018-11-23,263.179993,264.820007,263.070007,263.25,256.857849,42807900,21.23,22.65,20.65,21.52
2018-11-26,265.779999,267.75,265.339996,267.5,261.004608,79981400,20.78,20.8,18.67,18.9
2018-11-27,266.339996,268.399994,265.660004,268.399994,261.882751,75502400,19.41,19.93,18.7,19.02
2018-11-28,269.600006,274.579987,268.329987,274.579987,267.912689,127629600,18.87,19.38,18.18,18.49
2018-11-29,273.709991,275.549988,272.429993,273.980011,267.327271,82346400,18.65,20.48,18.59,18.79
2018-11-30,273.809998,276.279999,273.450012,275.649994,268.956757,98204200,19.18,19.91,18.03,18.07
2018-12-03,280.279999,280.399994,277.51001,279.299988,272.518066,103176300,16.04,17.28,15.94,16.44
2018-12-04,278.369995,278.850006,269.899994,270.25,263.687866,177986000,16.84,21.94,16.26,20.74
2018-12-06,265.920013,269.970001,262.440002,269.839996,263.287811,204185400,23.53,25.94,20.94,21.19
2018-12-07,269.459991,271.220001,262.630005,263.570007,257.170105,161018900,22.42,24.71,19.9,23.23
2018-12-10,263.369995,265.160004,258.619995,264.070007,257.657928,151445900,23.95,25.94,22.5,22.64
2018-12-11,267.660004,267.869995,262.480011,264.130005,257.716461,121504400,22.96,23.6,21.39,21.76
2018-12-12,267.470001,269,265.369995,265.459991,259.01416,97976700,21.91,21.91,20.5,21.46
2018-12-13,266.519989,267.48999,264.119995,265.369995,258.926331,96662700,21,21.57,20.34,20.65
2018-12-14,262.959991,264.029999,259.850006,260.470001,254.145355,116961100,21.57,22.47,20.95,21.63
2018-12-17,259.399994,260.649994,253.529999,255.360001,249.159409,165492300,22.36,25.88,21.97,24.52
2018-12-18,257.200012,257.950012,253.279999,255.080002,248.886215,134515100,24.68,26.14,23.64,25.58
2018-12-19,255.169998,259.399994,249.350006,251.259995,245.158951,214992800,25.15,26.64,22.5,25.58
2018-12-20,249.860001,251.619995,244.649994,247.169998,241.168274,252053400,26.09,30.3,24.68,28.38
2018-12-21,246.740005,249.710007,239.979996,240.699997,236.226837,255345600,28.24,31.35,25.71,30.11
2018-12-24,239.039993,240.839996,234.270004,234.339996,229.985046,147311600,29.29,36.1,29.16,36.07
2018-12-26,235.970001,246.179993,233.759995,246.179993,241.605011,218485400,35.5,36.2,29.59,30.41
2018-12-27,242.570007,248.289993,238.960007,248.070007,243.4599,186267300,31.2,33.8,29.66,29.96
2018-12-28,249.580002,251.399994,246.449997,247.75,243.145813,153100200,29.97,31.05,27.43,28.34
2018-12-31,249.559998,250.190002,247.470001,249.919998,245.275513,144299400,27.59,27.64,25.33,25.42
2019-01-02,245.979996,251.210007,245.949997,250.179993,245.530655,126925200,27.54,28.53,23.05,23.22
2019-01-03,248.229996,248.570007,243.669998,244.210007,239.671631,144140700,25.68,26.6,24.05,25.45
2019-01-04,247.589996,253.110001,247.169998,252.389999,247.699615,142628800,24.36,24.48,21.19,21.38
2019-01-07,252.690002,255.949997,251.690002,254.380005,249.652634,103139100,22.06,22.71,20.91,21.4
2019-01-08,256.820007,257.309998,254,256.769989,251.998199,102512600,20.96,22.03,20.09,20.47
2019-01-09,257.559998,258.910004,256.190002,257.970001,253.175903,95006600,20.44,22.8,19.48,19.98
2019-01-10,256.26001,259.160004,255.5,258.880005,254.069016,96823900,20.98,21.32,19.29,19.5
2019-01-11,257.679993,259.01001,257.029999,258.980011,254.167145,73858100,19.68,20.16,18.12,18.19
2019-01-14,256.859985,258.299988,256.410004,257.399994,252.616516,70908200,19.84,20.27,18.7,19.07
2019-01-15,257.820007,260.700012,257.809998,260.350006,255.511658,85208300,18.53,19.2,17.98,18.6
2019-01-16,260.829987,261.970001,260.600006,260.980011,256.129944,77636700,18.08,19.04,17.76,19.04
2019-01-17,260.01001,263.920013,259.959991,262.959991,258.073151,96118400,19.51,19.72,17.85,18.06
2019-01-18,264.980011,266.980011,263,266.459991,261.508118,127900300,17.8,18.18,17.17,17.8
2019-01-22,264.820007,265.059998,261.059998,262.859985,257.975006,115531200,18.53,21.15,18.2,20.8
2019-01-23,264.01001,264.790009,260.660004,263.410004,258.514801,86030300,20.85,22.02,19.47,19.52
2019-01-24,263.209991,264.200012,262.079987,263.549988,258.652191,59204100,19.69,20.25,18.63,18.89
2019-01-25,265.609985,266.700012,263.660004,265.779999,260.840759,96883400,18.43,18.46,17.31,17.42
2019-01-28,263.390015,263.829987,261.790009,263.76001,258.858337,85613700,18.56,20.42,18.42,18.87
2019-01-29,263.920013,264.549988,262.480011,263.410004,258.514801,66136300,19.45,19.93,18.42,19.13
2019-01-30,265.100006,268.519989,264.25,267.579987,262.6073,92473700,19.15,19.31,17.54,17.66
2019-01-31,267.51001,270.470001,267.269989,269.929993,264.913605,104012100,17.39,17.72,16.54,16.57
2019-02-01,270.149994,271.200012,269.179993,270.059998,265.041229,85782500,16.63,16.83,16.08,16.14
2019-02-04,270.109985,272.029999,269.359985,271.959991,266.905884,60744800,16.72,16.73,15.6,15.73
2019-02-05,272.440002,273.440002,271.880005,273.100006,268.02475,79552800,15.79,15.94,15.04,15.57
2019-02-06,272.790009,273.339996,271.920013,272.73999,267.671417,58347800,15.44,15.87,15.09,15.38
2019-02-07,270.940002,271.549988,268.290009,270.140015,265.119751,95482000,15.66,17.89,15.51,16.37
2019-02-08,268.75,270.579987,267.829987,270.470001,265.443604,75788900,16.81,17.63,15.62,15.72
2019-02-11,271.200012,271.48999,270.029999,270.619995,265.59079,68021400,16.17,16.5,15.34,15.97
2019-02-12,272.420013,274.519989,272.339996,274.100006,269.006165,72270200,15.23,15.65,14.95,15.43
2019-02-13,275.029999,275.929993,274.559998,274.98999,269.879578,65277200,15.46,15.91,15,15.65
2019-02-14,273.779999,275.640015,272.869995,274.380005,269.280975,83234400,15.61,17.27,15.3,16.22
2019-02-15,276.359985,277.410004,276.130005,277.369995,272.215393,97088700,16.82,16.82,14.79,14.91
2019-02-19,276.480011,278.579987,276.470001,277.850006,272.686432,59120800,15.65,16.16,14.64,14.88
2019-02-20,277.809998,278.920013,277.25,278.410004,273.236023,76610800,14.92,15.19,13.99,14.02
2019-02-21,277.700012,278.100006,276.350006,277.420013,272.264465,64214700,14,15.17,13.85,14.46
2019-02-22,278.109985,279.359985,277.399994,279.140015,273.952515,78114600,14.46,14.47,13.51,13.51
2019-02-25,280.730011,281.309998,279.429993,279.519989,274.325409,69030700,13.91,14.9,13.44,14.85
2019-02-26,279.130005,280.299988,278.899994,279.320007,274.12915,56844100,15.16,15.28,14.52,15.17
2019-02-27,278.519989,279.589996,277.480011,279.200012,274.011383,56921600,15.53,16.17,14.7,14.7
2019-02-28,278.959991,279.450012,278.320007,278.679993,273.501007,69268300,15.17,15.24,14.39,14.78
2019-03-01,280.440002,280.880005,278.820007,280.420013,275.20874,78880500,14.57,14.84,13.41,13.57
2019-03-04,281.600006,281.869995,276.839996,279.399994,274.207642,106494600,13.77,16.98,13.38,14.63
2019-03-05,279.540009,279.76001,278.410004,279.019989,273.834717,59114600,14.52,15.39,14.26,14.74
2019-03-06,279.149994,279.160004,276.970001,277.329987,272.176117,75039800,14.91,16.11,14.74,15.74
2019-03-07,276.829987,276.98999,274.070007,275.01001,269.899231,94885100,16.33,17.81,15.54,16.59
2019-03-08,272.940002,274.649994,272.420013,274.459991,269.359436,85795800,17.38,18.33,16.02,16.05
2019-03-11,275.26001,278.619995,275.230011,278.440002,273.265503,65098900,16.28,16.43,14.33,14.33
2019-03-12,279.059998,280.070007,278.850006,279.48999,274.29599,79667500,13.97,14.7,13.61,13.77
2019-03-13,280.480011,282.380005,280.299988,281.339996,276.111603,80639200,14,14.05,13.25,13.41
2019-03-14,281.369995,281.839996,280.670013,281.160004,275.934967,67518400,13.35,13.84,13.16,13.5
2019-03-15,280.540009,282.209991,280.329987,281.309998,277.298218,81309000,13.21,13.28,12.5,12.88
2019-03-18,281.549988,282.660004,281.299988,282.329987,278.30365,62199800,13.13,13.8,13,13.1
2019-03-19,283.51001,284.359985,281.410004,282.399994,278.372681,90268100,12.89,13.77,12.37,13.56
2019-03-20,282.160004,283.5,280.320007,281.549988,277.53479,84609200,13.54,14.3,13.05,13.91
2019-03-21,280.640015,285.179993,280.589996,284.730011,280.669464,79550400,14.11,14.56,13.26,13.63
2019-03-22,283.220001,283.799988,279.179993,279.25,275.267578,122659300,13.77,17.52,13.62,16.48
2019-03-25,278.869995,280.190002,277.640015,279.040009,275.060577,85575200,17.76,17.85,16.26,16.33
2019-03-26,280.98999,282.179993,279.559998,281.119995,277.110931,68125900,16.22,16.3,14.67,14.68
2019-03-27,281.109985,281.76001,277.929993,279.649994,275.661896,72224700,14.52,16.71,14.51,15.15
2019-03-28,280.350006,281.209991,279.070007,280.709991,276.706787,56238500,15.38,15.62,14.41,14.43
2019-03-29,282.390015,282.839996,281.140015,282.480011,278.451538,82186800,14.19,14.43,13.64,13.71
2019-04-01,284.700012,286.160004,284.399994,285.829987,281.753723,77617900,13.9,14.01,13.32,13.4
2019-04-02,286.040009,286.230011,285.089996,285.970001,281.891754,40070400,13.62,13.68,13.13,13.36
2019-04-03,287.320007,287.76001,285.75,286.420013,282.335327,68243200,13.06,14.27,12.85,13.74
2019-04-04,286.779999,287.459991,286.01001,287.179993,283.084503,48997500,13.84,14.03,13.4,13.58
2019-04-05,287.920013,288.630005,287.600006,288.570007,284.454712,58621700,13.46,13.47,12.17,12.82
2019-04-08,288.100006,288.910004,287.369995,288.790009,284.671539,53566300,13.55,13.77,13.1,13.18
2019-04-09,287.720001,288.079987,286.700012,287.309998,283.212646,66142300,13.46,14.39,13.31,14.28
2019-04-10,287.769989,288.390015,287.309998,288.290009,284.178711,52601500,14.09,14.29,13.27,13.3
2019-04-11,288.829987,288.839996,287.579987,288.209991,284.099823,55093100,13.37,13.58,12.91,13.02
2019-04-12,290,290.470001,288.26001,290.160004,286.022034,69727800,12.96,12.96,11.95,12.01
2019-04-15,290.23999,290.350006,289.079987,289.970001,285.834747,49596700,12.46,13.14,12.24,12.32
2019-04-16,290.950012,291.01001,289.5,290.160004,286.022034,52153200,12.26,12.47,11.85,12.18
2019-04-17,291.399994,291.429993,288.98999,289.450012,285.322144,58268300,12.12,13.02,11.03,12.6
2019-04-18,290.100006,290.320007,288.660004,290.019989,285.884003,68708500,12.8,13.12,12.02,12.09
2019-04-22,289.170013,290.440002,289.070007,290.269989,286.130432,40160100,13.21,13.36,12.38,12.42
2019-04-23,290.679993,293.140015,290.420013,292.880005,288.703217,52246600,12.66,12.69,12.08,12.28
2019-04-24,292.790009,293.160004,292.070007,292.230011,288.0625,50392900,12.53,13.23,12.26,13.14
2019-04-25,292.119995,292.779999,290.730011,292.049988,287.88501,57770900,13.29,14.3,12.81,13.25
2019-04-26,292.100006,293.48999,291.23999,293.410004,289.225677,50916400,13.44,13.62,12.49,12.73
2019-04-29,293.51001,294.450012,293.410004,293.869995,289.679077,57197700,13.04,13.27,12.65,13.11
2019-04-30,293.48999,294.339996,291.920013,294.019989,289.826965,81111700,13.11,14.05,12.88,13.12
2019-05-01,294.720001,294.950012,291.799988,291.809998,287.648499,71671900,12.86,14.83,12.74,14.8
2019-05-02,291.679993,292.700012,289.519989,291.179993,287.027466,65030200,14.35,15.92,13.8,14.42
2019-05-03,292.820007,294.339996,291.299988,294.029999,289.836823,56543700,14.11,14.15,12.8,12.87
2019-05-06,289.25,293.309998,288.899994,292.820007,288.644073,107198100,12.89,18.8,12.89,15.44
2019-05-07,290.149994,290.809998,285.809998,287.929993,283.823822,144729900,15.9,21.84,15.8,19.32
2019-05-08,287.529999,289.429993,286.869995,287.529999,283.429504,91568300,18.95,21.74,18.29,19.4
2019-05-09,285.230011,287.329987,283.299988,286.660004,282.571899,103471100,21.4,23.38,18.87,19.1
2019-05-10,285.619995,288.940002,282.299988,288.100006,283.991394,112429300,18.79,20.19,15.57,16.04
2019-05-13,282.420013,283.48999,279.929993,280.859985,276.854614,127290500,18.62,21.32,18.35,20.55
2019-05-14,281.98999,285.100006,281.850006,283.399994,279.358398,77003200,19.4,19.65,17.45,18.06
2019-05-15,281.589996,285.769989,281.359985,285.059998,280.99472,73956400,17.57,19.15,16.41,16.44
2019-05-16,285.839996,289.209991,285.76001,287.700012,283.597107,76749600,16.69,17.13,15.16,15.29
2019-05-17,285.140015,288.600006,285.119995,285.839996,281.763641,100353000,15.89,16.81,14.86,15.96
2019-05-20,284.059998,285.959991,283.119995,283.950012,279.900574,62877600,15.88,17.63,15.46,16.31
2019-05-21,285.829987,286.929993,285.549988,286.51001,282.424072,46847100,15.86,16.22,14.79,14.95
2019-05-22,285.450012,286.690002,285.100006,285.630005,281.55661,49482500,15.06,15.44,14.42,14.75
2019-05-23,283.160004,283.209991,280.570007,282.140015,278.116394,98733800,15.93,18.05,15.28,16.92
2019-05-24,283.73999,284.200012,282.089996,282.779999,278.747284,55268100,16.34,16.52,15.52,15.85
2019-05-28,283.089996,284.149994,280.130005,280.149994,276.154755,70029400,16.55,17.7,15.9,17.5
2019-05-29,278.910004,279.359985,276.709991,278.269989,274.301575,104972900,18.55,19.04,17.62,17.9
2019-05-30,279.109985,280.040009,277.809998,279.029999,275.050751,62523800,17.47,18.11,16.72,17.3
2019-05-31,276.200012,277.119995,275.23999,275.269989,271.34433,86862800,19.05,19.72,18.01,18.71
2019-06-03,275.309998,276.549988,273.089996,274.570007,270.654327,96428000,19.41,19.75,18.16,18.86
2019-06-04,277.119995,280.679993,276.619995,280.529999,276.529358,77231900,18.74,18.74,16.97,16.97
2019-06-05,282.329987,282.98999,280.320007,282.959991,278.924683,71169700,17.06,17.49,16.04,16.09
2019-06-06,283.290009,285.549988,282.570007,284.799988,280.738434,69430400,16.25,16.54,15.36,15.93
2019-06-07,285.929993,288.850006,285.73999,287.649994,283.547791,74272200,15.65,16.44,15.33,16.3
2019-06-10,289.369995,290.820007,288.869995,288.970001,284.848999,60799100,16.3,16.47,15.84,15.94
2019-06-11,290.98999,291.399994,288.179993,288.899994,284.779999,58641300,15.84,16.7,15.5,15.99
2019-06-12,288.640015,289.26001,287.820007,288.390015,284.277283,46984700,16.26,16.43,15.78,15.91
2019-06-13,289.399994,289.980011,288.619995,289.579987,285.450256,48945200,16.16,16.21,15.61,15.82
2019-06-14,289.26001,289.929993,288.410004,289.26001,285.134857,52324700,16,16.4,15.21,15.28
2019-06-17,289.519989,290.220001,289.179993,289.369995,285.243256,39205700,15.65,15.76,15.24,15.35
2019-06-18,291.390015,293.570007,290.98999,292.399994,288.230072,85434800,14.89,15.54,14.62,15.15
2019-06-19,292.549988,293.649994,291.470001,293.059998,288.880646,78674400,15.05,15.71,14.15,14.33
2019-06-20,296.040009,296.309998,293.130005,295.859985,291.640717,116570000,14.04,16.03,13.19,14.75
2019-06-21,294.130005,295.519989,293.76001,294,291.216797,83309500,14.74,15.48,14.42,15.4
2019-06-24,294.230011,294.579987,293.470001,293.640015,290.860199,47582700,15.46,15.56,15.23,15.26
2019-06-25,293.700012,293.730011,290.640015,290.76001,288.007477,82028700,15.43,16.68,15.1,16.28
2019-06-26,291.75,292.309998,290.350006,290.470001,287.720184,51584900,16.1,16.6,15.47,16.21
2019-06-27,291.309998,292.059998,290.890015,291.5,288.740448,40355200,15.66,16.4,15.66,15.82
2019-06-28,292.579987,293.549988,292.01001,293,290.226227,59350900,15.7,16.13,15.08,15.08
2019-07-01,296.679993,296.920013,294.329987,295.660004,292.861084,79107500,13.85,14.64,13.8,14.06
2019-07-02,295.609985,296.48999,294.679993,296.429993,293.623779,61504500,14.16,14.3,12.9,12.93
2019-07-03,297.179993,298.820007,297.019989,298.799988,295.971344,40898900,13.18,13.19,12.56,12.57
2019-07-05,297.440002,298.640015,296.01001,298.459991,295.634552,51677300,13,14.47,12.04,13.28
2019-07-08,297.01001,298.26001,296.220001,296.820007,294.010101,45841800,13.73,14.44,13.64,13.96
2019-07-09,295.540009,297.519989,295.480011,297.190002,294.376587,41101300,14.47,14.71,13.99,14.09
2019-07-10,298.369995,299.660004,297.779999,298.609985,295.783112,58448500,14.38,14.69,12.98,13.03
2019-07-11,299.320007,299.579987,298.200012,299.309998,296.476501,50826100,13.01,13.33,12.39,12.93
2019-07-12,299.850006,300.730011,299.51001,300.649994,297.803802,40326000,12.76,12.82,12.28,12.39
2019-07-15,301.130005,301.130005,300.190002,300.75,297.902863,33900000,12.58,13.02,12.49,12.68
2019-07-16,300.649994,300.880005,299.440002,299.779999,296.942047,36650100,12.61,13.14,12.28,12.86
2019-07-17,299.75,299.929993,297.73999,297.73999,294.921356,36036300,12.62,13.97,12.24,13.97
2019-07-18,297.190002,299.25,296.700012,298.829987,296.001038,51392600,14.45,14.5,13.19,13.53
2019-07-19,300.040009,300.070007,296.980011,297.170013,294.356781,58678600,13.31,14.45,13.09,14.45
2019-07-22,297.609985,298.5,297.040009,297.899994,295.079834,43638100,14.55,14.7,13.42,13.53
2019-07-23,299.140015,300.029999,298.220001,300.029999,297.189667,44564500,13.42,13.52,12.55,12.61
2019-07-24,299.190002,301.440002,299.089996,301.440002,298.586334,47213200,12.8,13.1,11.98,12.07
2019-07-25,300.940002,301,299.109985,300,297.159973,55394100,12.24,13.54,11.69,12.74
2019-07-26,300.76001,302.230011,300.619995,302.01001,299.15094,45084100,12.58,12.72,12.01,12.16
2019-07-29,301.880005,302.01001,300.850006,301.459991,298.60614,38126500,12.7,13.17,12.58,12.83
2019-07-30,299.910004,301.170013,299.48999,300.720001,297.873138,45849000,12.87,14.18,12.87,13.94
2019-07-31,300.98999,301.200012,295.200012,297.429993,294.614288,104245200,13.83,16.55,13.46,16.12
2019-08-01,297.600006,300.869995,293.959991,294.839996,292.048828,142646600,15.41,19.46,13.73,17.87
2019-08-02,293.850006,294.119995,290.899994,292.619995,289.849854,116749700,17.69,20.11,17.04,17.61
2019-08-05,288.089996,288.209991,281.720001,283.820007,281.133148,178745400,19.96,24.81,19.91,24.59
2019-08-06,285.910004,288.040009,284.279999,287.799988,285.07547,120711700,22.29,22.87,19.77,20.17
2019-08-07,284.399994,288.820007,282.040009,287.970001,285.243866,140572300,20.7,23.67,18.94,19.49
2019-08-08,289.619995,293.619995,289.01001,293.619995,290.840363,87713900,19.36,19.89,16.82,16.91
2019-08-09,292.579987,293.23999,289.649994,291.619995,288.859283,93730000,18.14,19.44,17.31,17.97
2019-08-12,289.959991,291.609985,287.019989,288.070007,285.342926,62629500,17.87,21.26,17.77,21.09
2019-08-13,287.73999,294.149994,287.359985,292.549988,289.780487,94299800,21.28,21.64,17.52,17.52
2019-08-14,288.070007,288.73999,283.76001,283.899994,281.212372,135622100,17.81,22.71,17.75,22.1
2019-08-15,284.880005,285.640015,282.390015,284.649994,281.955292,99556600,21.58,24.1,20.78,21.18
2019-08-16,286.480011,289.329987,284.709991,288.850006,286.115509,83018300,20.48,20.5,18.41,18.47
2019-08-19,292.190002,293.079987,291.440002,292.329987,289.562561,53571800,17.93,18.22,16.52,16.88
2019-08-20,291.769989,292.359985,289.950012,290.089996,287.343811,51596400,16.78,17.7,16.45,17.5
2019-08-21,292.480011,292.859985,291.720001,292.450012,289.681458,49524700,17.01,17.04,15.51,15.8
2019-08-22,293.230011,293.929993,290.399994,292.359985,289.592285,51666400,16.12,17.68,15.63,16.68
2019-08-23,290.920013,292.76001,283.470001,284.850006,282.153412,149161500,16.15,21.07,16.04,19.87
2019-08-26,287.269989,288,285.579987,288,285.27356,72423800,20.34,21.33,19.06,19.32
2019-08-27,289.540009,289.950012,286.029999,286.869995,284.154266,66668900,20.18,21.04,18.49,20.31
2019-08-28,286.140015,289.070007,285.25,288.890015,286.155151,59696700,20.55,21.64,19.1,19.35
2019-08-29,291.720001,293.160004,290.609985,292.579987,289.810211,57899400,19.02,19.2,17.6,17.88
2019-08-30,294.220001,294.23999,291.420013,292.450012,289.681458,62901200,17.94,19.18,17.09,18.98
2019-09-03,290.570007,291.579987,289.269989,290.73999,287.98764,69101400,20.96,21.15,19.41,19.66
2019-09-04,293.140015,294.059998,292.309998,294.040009,291.256409,46887300,18.23,18.83,17.26,17.33
2019-09-05,296.790009,298.829987,294,297.820007,295.00061,83258100,16.92,17.05,15.45,16.27
2019-09-06,298.170013,298.76001,297.420013,298.049988,295.228424,49584300,15.92,16.06,14.91,15
2019-09-09,299.140015,299.23999,297.160004,298.200012,295.377014,51260300,15.26,16.13,14.95,15.27
2019-09-10,297.359985,298.200012,295.970001,298.130005,295.307709,57947100,15.53,16.52,15.11,15.2
2019-09-11,298.470001,300.339996,297.75,300.25,297.407593,68821100,15.33,15.52,14.55,14.61
2019-09-12,301.25,302.459991,300.410004,301.290009,298.437775,72908700,14.69,14.94,13.85,14.22
2019-09-13,301.779999,302.170013,300.679993,301.089996,298.239655,62104800,14.16,14.31,13.51,13.74
2019-09-16,299.839996,301.140015,299.450012,300.160004,297.318481,58191200,14.89,15.29,14.5,14.67
2019-09-17,299.940002,301.019989,299.75,300.920013,298.071259,41475500,14.92,15.03,14.4,14.44
2019-09-18,300.48999,301.220001,298.23999,301.100006,298.249573,73375800,14.61,15.8,13.8,13.95
2019-09-19,301.529999,302.630005,300.709991,301.079987,298.229736,76560500,14.66,14.66,13.31,14.05
2019-09-20,300.359985,300.670013,297.410004,298.279999,296.820679,89565000,13.94,15.84,13.35,15.32
2019-09-23,297.549988,299,297.269989,298.209991,296.751007,43476800,15.35,16,14.71,14.91
2019-09-24,299.410004,299.839996,294.809998,295.869995,294.422455,94869400,14.77,17.62,14.33,17.05
2019-09-25,295.959991,298.109985,294.329987,297.619995,296.16391,71854000,17.05,18.45,15.69,15.96
2019-09-26,297.630005,297.859985,295.450012,297,295.546936,56179700,16.23,17.09,15.35,16.07
2019-09-27,297.829987,297.950012,293.690002,295.399994,293.954773,84746600,15.77,18.69,15.15,17.22
2019-09-30,295.970001,297.549988,295.920013,296.769989,295.318054,51662400,17.23,17.35,16.2,16.24
2019-10-01,297.73999,298.459991,293,293.23999,291.805328,88242400,16.02,18.62,15.79,18.56
2019-10-02,291.5,291.51001,286.640015,288.059998,286.650665,122539500,18.75,21.46,18.75,20.56
2019-10-03,287.809998,290.450012,284.820007,290.420013,288.999146,85278800,20.11,21.44,19.03,19.12
2019-10-04,291.140015,294.630005,291.079987,294.350006,292.909912,65091200,19.42,19.97,16.97,17.04
2019-10-07,293.470001,295.26001,292.769989,293.079987,291.646088,59610500,18.27,18.52,16.44,17.86
2019-10-08,291.040009,291.850006,288.48999,288.529999,287.118378,95708100,17.61,20.38,17.42,20.28
2019-10-09,290.75,292.299988,290.059998,291.269989,289.844971,62359400,19.94,20,17.77,18.64
2019-10-10,291.179993,294.209991,291,293.23999,291.805328,55296300,19.28,19.8,17.56,17.57
2019-10-11,296.269989,298.73999,296.140015,296.279999,294.830444,98720400,17.35,17.44,15.11,15.58
2019-10-14,295.929993,296.670013,295.570007,295.950012,294.502075,40394800,15.66,16.5,14.51,14.57
2019-10-15,297.100006,299.700012,296.970001,298.880005,297.417755,46754500,13.94,14.43,13.39,13.54
2019-10-16,298.369995,299.160004,297.920013,298.399994,296.940094,48928200,13.94,14.26,13.6,13.68
2019-10-17,299.679993,300.23999,298.519989,299.279999,297.815796,45736600,13.79,14.18,13.31,13.79
2019-10-18,298.690002,299.399994,297.029999,297.970001,296.512207,64304000,14.2,15.16,13.78,14.25
2019-10-21,299.420013,300.209991,298.940002,299.98999,298.522308,39048600,14.24,14.63,14,14
2019-10-22,300.579987,300.899994,298.910004,299.01001,297.547119,48594700,13.99,14.61,13.7,14.46
2019-10-23,298.730011,299.940002,298.5,299.880005,298.412842,34352200,14.83,15.12,14.01,14.01
2019-10-24,300.910004,301.070007,299.459991,300.369995,298.900452,35453100,13.98,14.34,13.4,13.71
2019-10-25,299.73999,302.200012,299.679993,301.600006,300.124451,45205400,13.53,13.79,12.62,12.65
2019-10-28,302.940002,303.850006,302.910004,303.299988,301.816101,42147000,13.01,13.14,12.66,13.11
2019-10-29,303,304.230011,302.859985,303.209991,301.726532,44284900,13.16,13.52,13.07,13.2
2019-10-30,303.429993,304.549988,301.98999,304.140015,302.652008,49643900,13.23,13.77,12.27,12.33
2019-10-31,304.130005,304.130005,301.730011,303.329987,301.845947,69053800,12.21,13.95,12.19,13.22
2019-11-01,304.920013,306.190002,304.73999,306.140015,304.642242,71141500,12.99,13.12,12.25,12.3
2019-11-04,307.850006,308,306.959991,307.369995,305.866211,60606900,12.68,13.13,12.44,12.83
2019-11-05,307.589996,307.920013,306.709991,307.029999,305.527863,42933200,12.85,13.28,12.25,13.1
2019-11-06,307.029999,307.399994,306.059998,307.100006,305.597534,46487100,13.18,13.39,12.6,12.62
2019-11-07,308.570007,309.649994,307.660004,308.179993,306.672241,54272300,12.59,12.89,12.26,12.73
2019-11-08,307.799988,309,307.029999,308.940002,307.428528,49032100,12.98,13.05,12,12.07
2019-11-11,307.420013,308.540009,307.269989,308.350006,306.8414,35797300,13.15,13.49,12.66,12.69
2019-11-12,308.75,309.98999,308.149994,309,307.48822,46484600,12.64,13.1,12.36,12.68
2019-11-13,307.910004,309.540009,307.660004,309.100006,307.587738,53917700,12.91,13.9,12.88,13
2019-11-14,308.790009,309.640015,308.089996,309.549988,308.035522,51219900,13.16,13.81,12.93,13.05
2019-11-15,311.019989,311.839996,310.26001,311.790009,310.264587,62023600,12.95,12.97,11.92,12.05
2019-11-18,311.529999,312.279999,311.029999,312.019989,310.493439,49228000,12.39,13.1,12.32,12.46
2019-11-19,312.679993,312.690002,311.220001,311.929993,310.4039,67804700,12.33,13.01,12.16,12.86
2019-11-20,311.279999,311.850006,309.059998,310.769989,309.249542,79406200,13.42,14.17,12.61,12.78
2019-11-21,310.890015,311.01001,309.390015,310.269989,308.752014,54664700,13.35,13.86,12.49,13.13
2019-11-22,311.089996,311.23999,309.850006,310.959991,309.438629,44850200,12.82,13.25,12.33,12.34
2019-11-25,311.980011,313.369995,311.980011,313.369995,311.836853,48647200,12.51,12.59,11.73,11.87
2019-11-26,313.410004,314.279999,313.059998,314.079987,312.543365,37569000,11.88,12.04,11.42,11.54
2019-11-27,314.609985,315.480011,314.369995,315.480011,313.936523,44444600,11.55,11.79,11.44,11.75
2019-11-29,314.859985,315.130005,314.059998,314.309998,312.772247,36592700,12.5,12.83,12.12,12.62
2019-12-02,314.589996,314.660004,311.170013,311.640015,310.115326,75767800,12.69,15.27,12.55,14.91
2019-12-03,308.649994,309.640015,307.130005,309.549988,308.035522,73941700,14.68,17.99,14.61,15.96
2019-12-04,310.700012,312.119995,310.320007,311.459991,309.936188,49080000,16.38,16.4,14.12,14.8
2019-12-05,312.230011,312.25,310.579987,312.019989,310.493439,40709000,14.46,15.37,14.17,14.52
2019-12-06,314.119995,315.309998,314.109985,314.869995,313.329498,48927000,14.37,14.47,13.19,13.62
2019-12-09,314.440002,315.179993,313.799988,313.880005,312.34436,34838500,14.25,16.07,12.25,15.86
2019-12-10,313.820007,314.549988,312.809998,313.529999,311.996063,52649800,15.8,16.9,14.93,15.68
2019-12-11,314.029999,314.700012,313.440002,314.420013,312.881714,53429100,15.57,15.97,14.98,14.99
2019-12-12,314.429993,317.98999,314.170013,317.130005,315.578461,96389600,14.94,15.55,13.6,13.94
2019-12-13,316.869995,318.670013,316.019989,317.320007,315.767517,81503900,13.18,14.35,12.54,12.63
2019-12-16,319.220001,320.149994,317.25,319.5,317.936859,82749700,12.47,12.53,11.71,12.14
2019-12-17,319.920013,320.25,319.480011,319.570007,318.006531,61097700,12.23,12.47,11.9,12.29
2019-12-18,320,320.25,319.529999,319.589996,318.026398,48133000,12.24,12.7,11.93,12.58
2019-12-19,319.799988,320.980011,319.519989,320.899994,319.329987,85310500,12.55,12.78,12.43,12.5
2019-12-20,320.459991,321.970001,319.390015,320.730011,320.730011,147142100,12.55,12.61,12.04,12.51
2019-12-23,321.589996,321.649994,321.059998,321.220001,321.220001,52990000,12.81,12.9,12.41,12.61
2019-12-24,321.470001,321.519989,320.899994,321.230011,321.230011,20270000,12.65,12.84,12.56,12.67
2019-12-26,321.649994,322.950012,321.640015,322.940002,322.940002,30911200,12.74,12.75,11.72,12.65
2019-12-27,323.73999,323.799988,322.279999,322.859985,322.859985,42528800,12.61,13.72,11.89,13.43
2019-12-30,322.950012,323.100006,320.549988,321.079987,321.079987,49729100,13.74,15.14,13.44,14.82
2019-12-31,320.529999,322.130005,320.149994,321.859985,321.859985,57077300,14.84,15.39,13.75,13.78
2020-01-02,323.540009,324.890015,322.529999,324.869995,324.869995,59151200,13.46,13.72,12.42,12.47
2020-01-03,321.160004,323.640015,321.100006,322.410004,322.410004,77709700,15.01,16.2,13.13,14.02
2020-01-06,320.48999,323.730011,320.359985,323.640015,323.640015,55653900,15.45,16.39,13.54,13.85
2020-01-07,323.019989,323.540009,322.23999,322.730011,322.730011,40496400,13.84,14.46,13.39,13.79
2020-01-08,322.940002,325.779999,322.670013,324.450012,324.450012,68296000,15.16,15.24,12.83,13.45
2020-01-09,326.160004,326.730011,325.519989,326.649994,326.649994,48473300,12.95,13.24,12.53,12.54
2020-01-10,327.290009,327.459991,325.200012,325.709991,325.709991,53029300,12.42,12.87,12.09,12.56
2020-01-13,326.390015,327.959991,325.920013,327.950012,327.950012,47086800,12.84,13.09,12.32,12.32
2020-01-14,327.470001,328.619995,326.839996,327.450012,327.450012,62832800,12.72,13.82,12.05,12.39
2020-01-15,327.350006,329.019989,327.26001,328.190002,328.190002,72056600,12.79,12.83,11.95,12.42
2020-01-16,329.700012,330.920013,329.450012,330.920013,330.920013,54050300,12.2,12.42,11.78,12.32
2020-01-17,331.700012,332.179993,330.850006,331.950012,331.950012,95846000,12.21,12.48,11.75,12.1
2020-01-21,330.899994,332.179993,330.820007,331.299988,331.299988,77742400,13.23,13.33,12.32,12.85
2020-01-22,332.23999,332.950012,331.170013,331.339996,331.339996,48914900,12.45,13.01,12.31,12.91
2020-01-23,330.630005,332.170013,329.410004,331.720001,331.720001,51963000,13.26,14.15,12.94,12.98
2020-01-24,332.440002,332.529999,327.359985,328.769989,328.769989,87578400,12.75,15.98,12.62,14.56
2020-01-27,323.029999,325.119995,322.660004,323.5,323.5,84062500,17.42,19.02,16.82,18.23
2020-01-28,325.059998,327.850006,323.600006,326.890015,326.890015,63834000,16.94,18.03,15.69,16.28
2020-01-29,328.380005,328.630005,326.399994,326.619995,326.619995,53888900,15.68,16.65,14.94,16.39
2020-01-30,324.359985,327.910004,323.540009,327.679993,327.679993,75491800,17.82,18.39,15.3,15.49
2020-01-31,327,327.170013,320.730011,321.730011,321.730011,113845600,16.25,19.99,16.18,18.84
2020-02-03,323.350006,326.160004,323.220001,324.119995,324.119995,69242300,18.64,18.88,17.1,17.97
2020-02-04,328.070007,330.01001,327.720001,329.059998,329.059998,62573200,16.45,16.46,15.63,16.05
2020-02-05,332.269989,333.089996,330.670013,332.859985,332.859985,65951100,16.29,16.32,15.02,15.15
2020-02-06,333.910004,334.190002,332.799988,333.980011,333.980011,50359700,15.13,15.66,14.7,14.96
2020-02-07,332.820007,333.98999,331.600006,332.200012,332.200012,64139400,15.07,16.16,14.81,15.47
2020-02-10,331.230011,334.75,331.190002,334.679993,334.679993,42070000,15.88,16.43,15.01,15.04
2020-02-11,336.160004,337.019989,334.679993,335.26001,335.26001,54864500,14.91,15.27,14.38,15.18
2020-02-12,336.829987,337.649994,336.429993,337.420013,337.420013,43992700,14.86,14.88,13.73,13.74
2020-02-13,335.859985,338.119995,335.559998,337.059998,337.059998,54501900,14.43,15.44,14,14.15
2020-02-14,337.51001,337.730011,336.200012,337.600006,337.600006,64582200,14.12,14.54,13.38,13.68
2020-02-18,336.51001,337.670013,335.209991,336.730011,336.730011,57226200,14.98,15.49,14.53,14.83
2020-02-19,337.790009,339.079987,337.480011,338.339996,338.339996,48814700,14.66,14.74,14.21,14.38
2020-02-20,337.73999,338.640015,333.679993,336.950012,336.950012,74163400,14.54,17.21,14.49,15.56
2020-02-21,335.470001,335.809998,332.579987,333.480011,333.480011,113788200,17.33,18.21,16.19,17.08
2020-02-24,323.140015,333.559998,321.23999,322.420013,322.420013,161088400,22.25,26.35,22,25.03
2020-02-25,323.940002,324.609985,311.690002,312.649994,312.649994,218913200,22.19,30.25,22.19,27.85
2020-02-26,314.179993,318.109985,310.700012,311.5,311.5,194773800,26.63,29.57,24.76,27.56
2020-02-27,305.459991,311.559998,297.51001,297.51001,297.51001,284353500,28.95,39.31,27.79,39.16
2020-02-28,288.700012,297.890015,285.540009,296.26001,296.26001,384975800,42.02,49.48,39.37,40.11