Date,Open,High,Low,Close,Adj Close,Volume
2014-08-20,198.119995,199.160004,198.080002,198.919998,180.141846,72763000
2014-08-21,199.089996,199.759995,198.929993,199.500000,180.667160,67791000
2014-08-22,199.339996,199.690002,198.740005,199.190002,180.386368,76107000
2014-08-25,200.139999,200.589996,199.149994,200.199997,181.301010,63855000
2014-08-26,200.330002,200.820007,200.279999,200.330002,181.418716,47298000
2014-08-27,200.429993,200.570007,199.940002,200.250000,181.346298,47874000
2014-08-28,199.589996,200.270004,199.389999,200.139999,181.246689,58330000
2014-08-29,200.449997,200.729996,199.820007,200.710007,181.762909,65907000
2014-09-02,200.970001,201.000000,199.860001,200.610001,181.672318,72426000
2014-09-03,201.380005,201.410004,200.220001,200.500000,181.572693,57462000
2014-09-04,200.839996,201.580002,199.660004,200.210007,181.310104,85236000
2014-09-05,200.169998,201.190002,199.410004,201.110001,182.125122,102177000
2014-09-08,200.919998,201.210007,200.000000,200.589996,181.654205,64146000
2014-09-09,200.410004,200.550003,198.910004,199.320007,180.504135,88591000
2014-09-10,199.429993,200.199997,198.770004,200.070007,181.183319,67251000
2014-09-11,199.270004,200.330002,199.119995,200.300003,181.391602,66774400
2014-09-12,200.100006,200.119995,198.559998,199.130005,180.332031,117409300
2014-09-15,199.160004,199.320007,198.380005,198.979996,180.196198,76401000
2014-09-16,198.610001,200.839996,198.500000,200.479996,181.554581,116201000
2014-09-17,200.770004,201.679993,199.750000,200.750000,181.799103,151266000
2014-09-18,201.360001,201.850006,201.100006,201.820007,182.768143,94990000
2014-09-19,201.520004,201.899994,200.289993,200.699997,182.603424,121649000
2014-09-22,200.350006,200.380005,198.729996,199.149994,181.193161,125553000
2014-09-23,198.429993,199.259995,197.949997,198.009995,180.155960,111393000
2014-09-24,198.039993,199.690002,197.520004,199.559998,181.566177,107276000
2014-09-25,199.039993,199.050003,196.270004,196.339996,178.636536,150300000
2014-09-26,196.699997,198.389999,196.419998,197.899994,180.055923,103547000
2014-09-29,196.199997,197.889999,196.050003,197.539993,179.728333,95112000
2014-09-30,197.690002,198.300003,196.610001,197.020004,179.255264,131302000
2014-10-01,196.699997,196.770004,193.910004,194.350006,176.825958,177798000
2014-10-02,194.179993,195.059998,192.350006,194.380005,176.853302,157285000
2014-10-03,195.679993,196.940002,195.080002,196.520004,178.800339,121569000
2014-10-06,197.339996,197.600006,195.580002,196.289993,178.591064,104778000
2014-10-07,195.279999,195.720001,193.220001,193.259995,175.834244,147913000
2014-10-08,193.369995,196.919998,192.360001,196.639999,178.909515,186461000
2014-10-09,196.330002,196.600006,192.580002,192.740005,175.361160,210705000
2014-10-10,192.690002,193.649994,190.490005,190.539993,173.359543,221909000
2014-10-13,190.460007,191.149994,187.300003,187.410004,170.511734,230939000
2014-10-14,188.419998,189.820007,187.039993,187.699997,170.775604,215847000
2014-10-15,185.160004,187.690002,181.919998,186.429993,169.620102,380715000
2014-10-16,183.059998,187.580002,182.889999,186.270004,169.474533,270391000
2014-10-17,188.419998,189.750000,187.619995,188.470001,171.476212,214625000
2014-10-20,188.130005,190.449997,188.070007,190.300003,173.141174,130011000
2014-10-21,191.679993,194.199997,191.479996,194.070007,176.571259,154949000
2014-10-22,194.410004,194.910004,192.610001,192.690002,175.315674,151822000
2014-10-23,194.619995,196.199997,194.259995,194.929993,177.353668,154944000
2014-10-24,195.250000,196.490005,194.490005,196.429993,178.718430,117927000
2014-10-27,195.729996,196.449997,195.029999,196.160004,178.472809,82954000
2014-10-28,196.820007,198.419998,196.729996,198.410004,180.519882,106736000
2014-10-29,198.550003,199.119995,196.800003,198.110001,180.246948,142557000
2014-10-30,197.580002,199.949997,197.399994,199.380005,181.402435,113330000
2014-10-31,201.779999,201.820007,200.770004,201.660004,183.476852,146903000
2014-11-03,201.919998,202.449997,201.309998,201.770004,183.576950,93600000
2014-11-04,201.229996,201.600006,200.059998,201.070007,182.940033,93343000
2014-11-05,202.539993,202.589996,201.449997,202.339996,184.095551,91709000
2014-11-06,202.389999,203.259995,201.639999,203.149994,184.832504,107089000
2014-11-07,203.169998,203.600006,202.610001,203.339996,185.005371,89540000
2014-11-10,203.380005,204.039993,203.130005,203.979996,185.587692,66319000
2014-11-11,204.059998,204.309998,203.649994,204.179993,185.769653,54499400
2014-11-12,203.350006,204.240005,203.309998,203.960007,185.569489,90120300
2014-11-13,204.160004,204.830002,203.210007,204.190002,185.778763,85357900
2014-11-14,204.100006,204.490005,203.720001,204.240005,185.824265,80417500
2014-11-17,203.850006,204.580002,203.649994,204.369995,185.942535,80441000
2014-11-18,204.440002,205.919998,204.440002,205.550003,187.016129,76068100
2014-11-19,205.309998,205.550003,204.300003,205.220001,186.715881,82373000
2014-11-20,204.259995,205.710007,204.179993,205.580002,187.043411,72840300
2014-11-21,207.639999,207.839996,205.979996,206.679993,188.044189,142327300
2014-11-24,207.169998,207.389999,206.910004,207.259995,188.571930,65880800
2014-11-25,207.539993,207.789993,206.800003,207.110001,188.435471,79108300
2014-11-26,207.289993,207.759995,207.029999,207.639999,188.917694,62167800
2014-11-28,207.490005,207.869995,206.910004,207.199997,188.517303,57890100
2014-12-01,206.399994,206.539993,205.380005,205.759995,187.207153,103968400
2014-12-02,205.809998,207.339996,205.779999,207.089996,188.417236,74507200
2014-12-03,207.300003,208.149994,207.100006,207.889999,189.145126,68952000
2014-12-04,207.539993,208.270004,206.699997,207.660004,188.935898,91316600
2014-12-05,207.869995,208.470001,207.550003,208.000000,189.245178,91025500
2014-12-08,207.520004,208.119995,205.929993,206.610001,187.980530,108588200
2014-12-09,204.369995,206.600006,203.910004,206.470001,187.853134,125180100
2014-12-10,205.910004,205.979996,202.929993,203.160004,184.841614,159856400
2014-12-11,203.880005,206.190002,203.710007,204.190002,185.778763,159012800
2014-12-12,202.639999,203.820007,200.850006,200.889999,182.776291,202330200
2014-12-15,201.979996,202.529999,198.779999,199.509995,181.520737,189965800
2014-12-16,198.580002,202.399994,197.860001,197.910004,180.064987,259543800
2014-12-17,198.440002,202.339996,198.289993,201.789993,183.595123,253910100
2014-12-18,204.740005,212.970001,203.919998,206.779999,188.135208,257633900
2014-12-19,206.429993,207.330002,205.610001,206.520004,188.935745,245084600
2014-12-22,206.750000,207.470001,206.460007,207.470001,189.804825,148318900
2014-12-23,208.169998,208.229996,207.399994,207.750000,190.060944,122167900
2014-12-24,208.020004,208.339996,207.720001,207.770004,190.079269,42963400
2014-12-26,208.309998,208.850006,208.250000,208.440002,190.692200,57326700
2014-12-29,208.220001,208.970001,208.139999,208.720001,190.948380,79643900
2014-12-30,208.210007,208.369995,207.509995,207.600006,189.923767,73540800
2014-12-31,207.990005,208.190002,205.389999,205.539993,188.039154,130333800
2015-01-02,206.380005,206.880005,204.179993,205.429993,187.938507,121465900
2015-01-05,204.169998,204.369995,201.350006,201.720001,184.544434,169632600
2015-01-06,202.089996,202.720001,198.860001,199.820007,182.806213,209151400
2015-01-07,201.419998,202.720001,200.880005,202.309998,185.084183,125346700
2015-01-08,204.009995,206.160004,203.990005,205.899994,188.368454,147217800
2015-01-09,206.399994,206.419998,203.509995,204.250000,186.858978,158567300
2015-01-12,204.410004,204.600006,201.919998,202.649994,185.395187,144396100
2015-01-13,204.119995,205.479996,200.509995,202.080002,184.873734,214553300
2015-01-14,199.649994,201.100006,198.570007,200.860001,183.757629,192991100
2015-01-15,201.630005,202.009995,198.880005,199.020004,182.074310,176613900
2015-01-16,198.770004,201.820007,198.550003,201.630005,184.462036,211879600
2015-01-20,202.399994,202.720001,200.169998,202.059998,184.855469,130991100
2015-01-21,201.500000,203.660004,200.940002,203.080002,185.788620,122942700
2015-01-22,203.990005,206.259995,202.330002,206.100006,188.551483,174356000
2015-01-23,205.789993,206.100006,204.809998,204.970001,187.517685,117516800
2015-01-26,204.710007,205.559998,203.850006,205.449997,187.956818,92009700
2015-01-27,202.970001,204.119995,201.740005,202.740005,185.477554,134044600
2015-01-28,204.169998,204.289993,199.910004,200.139999,183.098923,168514300
2015-01-29,200.380005,202.300003,198.679993,201.990005,184.791412,173585400
2015-01-30,200.570007,202.169998,199.130005,199.449997,182.467682,197729700
2015-02-02,200.050003,202.029999,197.860001,201.919998,184.727371,163107000
2015-02-03,203.000000,204.850006,202.550003,204.839996,187.398758,124212900
2015-02-04,203.919998,205.380005,203.509995,204.059998,186.685165,134306700
2015-02-05,204.860001,206.300003,204.770004,206.119995,188.569748,97953200
2015-02-06,206.559998,207.240005,204.919998,205.550003,188.048294,125672000
2015-02-09,204.770004,205.639999,204.139999,204.630005,187.206680,87219000
2015-02-10,205.880005,207.119995,204.679993,206.809998,189.201004,96164200
2015-02-11,206.610001,207.449997,205.830002,206.929993,189.310776,91087800
2015-02-12,207.889999,208.990005,206.970001,208.919998,191.131317,97545900
2015-02-13,209.070007,209.839996,208.759995,209.779999,191.918121,93670400
2015-02-17,209.399994,210.320007,209.100006,210.110001,192.220047,76968200
2015-02-18,209.660004,210.220001,209.339996,210.130005,192.238312,80652900
2015-02-19,209.410004,210.419998,209.240005,209.979996,192.101105,91462500
2015-02-20,209.479996,211.330002,208.729996,211.240005,193.253799,140896400
2015-02-23,210.940002,211.210007,210.479996,211.210007,193.226379,74411100
2015-02-24,211.119995,212.050003,210.759995,211.809998,193.775284,72472300
2015-02-25,211.660004,212.240005,211.220001,211.630005,193.610641,73061700
2015-02-26,211.520004,211.710007,210.649994,211.380005,193.381882,72697900
2015-02-27,211.259995,211.580002,210.600006,210.660004,192.723221,108076000
2015-03-02,210.779999,212.059998,210.720001,211.990005,193.939957,87491400
2015-03-03,211.470001,212.050003,210.080002,211.119995,193.144012,110325800
2015-03-04,210.399994,210.490005,209.059998,210.229996,192.329803,114497200
2015-03-05,210.619995,210.800003,209.850006,210.460007,192.540222,76873000
2015-03-06,209.419998,209.940002,207.100006,207.500000,189.832260,188128000
2015-03-09,207.740005,208.789993,207.550003,208.360001,190.619003,89818900
2015-03-10,206.710007,206.809998,204.929993,204.979996,187.526855,157121300
2015-03-11,205.289993,205.500000,204.399994,204.500000,187.087692,110145700
2015-03-12,205.259995,207.179993,205.199997,207.100006,189.466339,93993500
2015-03-13,206.770004,207.929993,204.580002,205.830002,188.304459,162410900
2015-03-16,206.710007,208.690002,205.860001,208.580002,190.820297,136099200
2015-03-17,207.690002,208.419998,206.979996,207.960007,190.253082,94510400
2015-03-18,207.389999,211.270004,206.619995,210.460007,192.540222,228808500
2015-03-19,209.960007,210.470001,209.029999,209.500000,191.661972,117917300
2015-03-20,209.710007,211.020004,209.490005,210.410004,193.353699,177715100
2015-03-23,210.419998,211.110001,210.000000,210.000000,192.976990,71784500
2015-03-24,209.850006,210.399994,208.740005,208.820007,191.892639,77805300
2015-03-25,209.070007,209.350006,205.710007,205.759995,189.080688,159521700
2015-03-26,204.960007,206.369995,204.119995,205.270004,188.630402,153067200
2015-03-27,205.130005,205.949997,204.899994,205.740005,189.062302,118939000
2015-03-30,206.979996,208.610001,206.960007,208.250000,191.368835,96180400
2015-03-31,207.259995,208.100006,206.360001,206.429993,189.696350,126768700
2015-04-01,206.389999,206.419998,204.509995,205.699997,189.025543,137303600
2015-04-02,205.619995,206.979996,205.399994,206.440002,189.705536,86900900
2015-04-06,205.369995,208.449997,205.210007,207.830002,190.982895,114368200
2015-04-07,207.860001,208.759995,207.240005,207.279999,190.477448,81236300
2015-04-08,207.550003,208.509995,207.080002,207.979996,191.120712,89351900
2015-04-09,207.779999,209.179993,207.190002,208.899994,191.966156,85548900
2015-04-10,209.199997,210.089996,208.960007,210.039993,193.013718,72722900
2015-04-13,209.869995,210.630005,209.029999,209.089996,192.140778,74436600
2015-04-14,208.850006,209.710007,208.100006,209.490005,192.508331,75099900
2015-04-15,210.050003,211.039993,209.949997,210.429993,193.372131,99529300
2015-04-16,210.029999,210.979996,209.789993,210.369995,193.316986,68934900
2015-04-17,208.940002,209.229996,207.009995,207.949997,191.093140,191113200
2015-04-20,209.059998,210.250000,208.960007,209.850006,192.839142,92189500
2015-04-21,210.669998,210.860001,209.240005,209.600006,192.609406,72559800
2015-04-22,210.009995,210.850006,208.899994,210.630005,193.555923,78264600
2015-04-23,210.149994,211.940002,210.009995,211.160004,194.042953,102585900
2015-04-24,211.660004,211.970001,211.110001,211.649994,194.493256,61327400
2015-04-27,212.330002,212.479996,210.539993,210.770004,193.684555,79358100
2015-04-28,210.740005,211.500000,209.330002,211.440002,194.300262,86863500
2015-04-29,210.369995,211.289993,209.600006,210.570007,193.500778,125684900
2015-04-30,209.880005,210.350006,207.619995,208.460007,191.561829,161304900
2015-05-01,209.399994,210.770004,209.279999,210.720001,193.638611,103399700
2015-05-04,211.229996,212.020004,211.100006,211.320007,194.189987,70927200
2015-05-05,211.029999,211.460007,208.729996,208.899994,191.966156,113326200
2015-05-06,209.559998,209.929993,206.759995,208.039993,191.175827,135060200
2015-05-07,207.919998,209.380005,207.520004,208.869995,191.938599,88244900
2015-05-08,210.880005,211.860001,210.779999,211.619995,194.465652,155877300
2015-05-11,211.570007,211.889999,210.520004,210.610001,193.537537,75708100
2015-05-12,209.610001,210.630005,208.619995,209.979996,192.958572,119727600
2015-05-13,210.470001,211.220001,209.740005,210.020004,192.995361,94667900
2015-05-14,211.240005,212.320007,210.910004,212.210007,195.007828,95934000
2015-05-15,212.440002,212.610001,211.860001,212.440002,195.219193,76510100
2015-05-18,212.240005,213.399994,212.160004,213.100006,195.825684,74549700
2015-05-19,213.240005,213.570007,212.690002,213.029999,195.761353,72114600
2015-05-20,213.149994,213.779999,212.500000,212.880005,195.623505,76857500
2015-05-21,212.710007,213.750000,212.509995,213.500000,196.193298,64764600
2015-05-22,213.039993,213.539993,212.910004,212.990005,195.724579,57433500
2015-05-26,212.399994,212.910004,210.199997,210.699997,193.620209,124308600
2015-05-27,211.250000,212.979996,210.759995,212.699997,195.458099,93214000
2015-05-28,212.330002,212.589996,211.630005,212.460007,195.237564,74974600
2015-05-29,212.380005,212.429993,210.820007,211.139999,194.024597,124919600
2015-06-01,211.940002,212.339996,210.619995,211.570007,194.419739,93338800
2015-06-02,211.020004,212.190002,210.270004,211.360001,194.226715,91531000
2015-06-03,212.000000,212.669998,211.330002,211.919998,194.741287,87820900
2015-06-04,211.070007,211.860001,209.750000,210.130005,193.096420,151882800
2015-06-05,209.949997,210.580002,208.979996,209.770004,192.765625,121704700
2015-06-08,209.639999,209.820007,208.389999,208.479996,191.580170,89063300
2015-06-09,208.449997,209.100006,207.690002,208.449997,191.552612,105034700
2015-06-10,209.369995,211.410004,209.300003,210.949997,193.849960,134551300
2015-06-11,211.479996,212.089996,211.199997,211.630005,194.474869,73876400
2015-06-12,210.639999,211.479996,209.679993,210.009995,192.986176,135382400
2015-06-15,208.639999,209.449997,207.789993,209.110001,192.159103,124384200
2015-06-16,208.929993,210.350006,208.720001,210.250000,193.206757,85308200
2015-06-17,210.589996,211.320007,209.360001,210.589996,193.519150,126708600
2015-06-18,211.309998,213.339996,210.630005,212.779999,195.531631,165867900
2015-06-19,211.460007,211.550003,210.360001,210.809998,194.663620,130478700
2015-06-22,211.910004,212.589996,211.639999,211.889999,195.660934,70696000
2015-06-23,212.139999,212.440002,211.570007,212.039993,195.799408,68476800
2015-06-24,211.720001,212.169998,210.470001,210.500000,194.377365,92307300
2015-06-25,211.100006,211.250000,209.770004,209.860001,193.786407,97107400
2015-06-26,210.289993,210.580002,209.160004,209.820007,193.749435,104174800
2015-06-29,208.050003,209.830002,205.330002,205.419998,189.686447,202621300
2015-06-30,207.259995,207.320007,205.279999,205.850006,190.083527,182925100
2015-07-01,207.729996,208.029999,206.559998,207.500000,191.607147,135979900
2015-07-02,208.070007,208.270004,206.809998,207.309998,191.431702,104373700
2015-07-06,205.770004,207.649994,205.529999,206.720001,190.886887,117975400
2015-07-07,206.960007,208.169998,204.110001,208.020004,192.087326,173820200
2015-07-08,206.419998,206.759995,204.250000,204.529999,188.864594,164020100
2015-07-09,207.039993,207.350006,204.770004,204.899994,189.206284,144113100
2015-07-10,207.289993,207.979996,204.949997,207.479996,191.588669,129456900
2015-07-13,208.990005,209.899994,208.940002,209.770004,193.703278,106069400
2015-07-14,209.720001,211.050003,209.649994,210.679993,194.543610,81709600
2015-07-15,210.729996,211.279999,210.039993,210.610001,194.478943,97914100
2015-07-16,211.869995,212.300003,211.580002,212.300003,196.039505,106683300
2015-07-17,212.289993,212.550003,211.800003,212.479996,196.205734,89030000
2015-07-20,212.750000,213.179993,212.210007,212.589996,196.307266,70446800
2015-07-21,212.429993,212.740005,211.389999,211.750000,195.531616,77965000
2015-07-22,210.929993,211.770004,210.889999,211.369995,195.180679,88667900
2015-07-23,211.529999,211.649994,209.750000,210.179993,194.081879,90509100
2015-07-24,210.300003,210.369995,207.600006,208.000000,192.068817,117755000
2015-07-27,206.940002,207.550003,206.259995,206.789993,190.951492,132361100
2015-07-28,207.789993,209.500000,206.800003,209.330002,193.297012,123544800
2015-07-29,209.479996,211.039993,209.309998,210.770004,194.626678,105791300
2015-07-30,210.160004,211.020004,209.419998,210.820007,194.672852,91304400
2015-07-31,211.419998,211.449997,210.160004,210.500000,194.377365,103266900
2015-08-03,210.460007,210.529999,208.649994,209.789993,193.721725,113965700
2015-08-04,209.699997,210.250000,208.800003,209.380005,193.343155,81820800
2015-08-05,210.449997,211.309998,209.729996,210.070007,193.980301,85786800
2015-08-06,210.289993,210.419998,207.649994,208.350006,192.392044,116030800
2015-08-07,208.160004,208.339996,206.869995,207.949997,192.022659,117858000
2015-08-10,209.279999,210.669998,209.279999,210.570007,194.442001,80270700
2015-08-11,208.970001,209.470001,207.759995,208.669998,192.687546,126081400
2015-08-12,207.110001,209.139999,205.360001,208.919998,192.918335,172123700
2015-08-13,208.729996,209.550003,208.009995,208.660004,192.678299,89383300
2015-08-14,208.429993,209.509995,208.259995,209.419998,193.380096,72786500
2015-08-17,208.710007,210.589996,208.160004,210.589996,194.460464,79072600
2015-08-18,210.259995,210.679993,209.699997,209.979996,193.897171,71692700
2015-08-19,209.089996,210.009995,207.350006,208.320007,192.364365,172946000
2015-08-20,206.509995,208.289993,203.899994,203.970001,188.347488,194327900
2015-08-21,201.729996,203.940002,197.520004,197.830002,182.677795,346588500
2015-08-24,187.490005,197.479996,182.399994,189.500000,174.985764,507244300
2015-08-25,195.429993,195.449997,186.919998,187.270004,172.926575,369833100
2015-08-26,192.080002,194.789993,188.369995,194.460007,179.565918,339257000
2015-08-27,197.020004,199.419998,195.210007,199.270004,184.007462,274143900
2015-08-28,198.500000,199.839996,197.919998,199.279999,184.016708,160414400
2015-08-31,198.110001,199.130005,197.009995,197.669998,182.530029,163298800
2015-09-01,193.119995,194.770004,190.729996,191.770004,177.081940,256000400
2015-09-02,194.619995,195.460007,192.419998,195.410004,180.443146,160269300
2015-09-03,196.259995,198.050003,194.960007,195.550003,180.572433,152087800
2015-09-04,192.850006,193.860001,191.610001,192.589996,177.839142,207081000
2015-09-08,195.940002,197.610001,195.169998,197.429993,182.308411,116025700
2015-09-09,199.320007,199.470001,194.350006,194.789993,179.870621,149347700
2015-09-10,194.559998,197.220001,194.250000,195.850006,180.849426,158611100
2015-09-11,195.380005,196.820007,194.529999,196.740005,181.671280,119691200
2015-09-14,196.949997,197.009995,195.429993,196.009995,180.997177,79452000
2015-09-15,196.610001,198.990005,195.960007,198.460007,183.259552,113806200
2015-09-16,198.820007,200.410004,198.410004,200.179993,184.847748,99581600
2015-09-17,200.020004,202.889999,199.279999,199.729996,184.432236,276046600
2015-09-18,195.710007,198.679993,194.960007,195.449997,181.418350,223657500
2015-09-21,196.440002,197.679993,195.210007,196.460007,182.355865,105726200
2015-09-22,193.880005,194.460007,192.559998,193.910004,179.988922,153890900
2015-09-23,194.110001,194.669998,192.910004,193.600006,179.701172,92790600
2015-09-24,192.149994,193.449997,190.559998,192.899994,179.051407,159378800
2015-09-25,194.639999,195.000000,191.809998,192.850006,179.005020,155054800
2015-09-28,191.779999,191.910004,187.639999,188.009995,174.512512,178515900
2015-09-29,188.270004,189.740005,186.929993,188.119995,174.614578,159045600
2015-09-30,190.369995,191.830002,189.440002,191.630005,177.872589,163452000
2015-10-01,192.080002,192.490005,189.820007,192.130005,178.336731,131079000
2015-10-02,189.770004,195.029999,189.119995,195.000000,181.000656,211003300
2015-10-05,196.460007,198.740005,196.330002,198.470001,184.221573,126320800
2015-10-06,198.309998,198.979996,197.000000,197.789993,183.590363,110274500
2015-10-07,198.899994,199.830002,197.479996,199.410004,185.094070,124307300
2015-10-08,198.949997,201.550003,198.589996,201.210007,186.764893,153055200
2015-10-09,201.380005,201.899994,200.580002,201.330002,186.876205,107069200
2015-10-12,201.419998,201.759995,200.910004,201.520004,187.052582,56395600
2015-10-13,200.649994,202.160004,200.050003,200.250000,185.873749,88038700
2015-10-14,200.179993,200.869995,198.940002,199.289993,184.982681,99106200
2015-10-15,200.080002,202.360001,199.639999,202.350006,187.822983,134142200
2015-10-16,202.830002,203.289993,201.919998,203.270004,188.676971,114580100
2015-10-19,202.500000,203.369995,202.130005,203.369995,188.769730,76523900
2015-10-20,202.850006,203.839996,202.550003,203.110001,188.528458,78448500
2015-10-21,203.610001,203.789993,201.649994,201.850006,187.358902,102038000
2015-10-22,202.979996,205.509995,201.850006,205.259995,190.524094,174911700
2015-10-23,207.250000,207.949997,206.300003,207.509995,192.612534,144442300
2015-10-26,207.300003,207.369995,206.559998,207.000000,192.139175,69033000
2015-10-27,206.199997,207.000000,205.789993,206.600006,191.767868,77905800
2015-10-28,207.000000,208.979996,206.210007,208.949997,193.949173,135906700
2015-10-29,208.350006,209.270004,208.210007,208.830002,193.837769,90525500
2015-10-30,209.059998,209.440002,207.740005,207.929993,193.002396,131076900
2015-11-02,208.320007,210.619995,208.169998,210.389999,195.285812,86270800
2015-11-03,209.970001,211.660004,209.699997,211.000000,195.852020,95246100
2015-11-04,211.350006,211.500000,209.720001,210.360001,195.257950,96224500
2015-11-05,210.429993,210.979996,209.089996,210.149994,195.063019,78408700
2015-11-06,209.740005,210.320007,208.460007,210.039993,194.960922,110471500
2015-11-09,209.309998,209.490005,206.949997,208.080002,193.141647,131008700
2015-11-10,207.509995,208.600006,207.190002,208.559998,193.587158,75874600
2015-11-11,208.880005,208.940002,207.660004,207.740005,192.826065,67846000
2015-11-12,206.500000,207.059998,204.820007,204.839996,190.134216,121315200
2015-11-13,204.350006,204.669998,202.440002,202.539993,187.999359,153577100
2015-11-16,202.320007,205.690002,202.179993,205.619995,190.858231,117645200
2015-11-17,205.990005,207.039993,204.880005,205.470001,190.718994,121123700
2015-11-18,206.039993,208.899994,205.990005,208.729996,193.744965,121342500
2015-11-19,208.589996,209.050003,208.199997,208.550003,193.577866,88220500
2015-11-20,209.449997,210.119995,208.860001,209.309998,194.283340,94011500
2015-11-23,209.380005,209.979996,208.520004,209.070007,194.060547,64931200
2015-11-24,207.869995,209.830002,207.410004,209.350006,194.320480,98874400
2015-11-25,209.500000,209.740005,209.009995,209.320007,194.292633,51980100
2015-11-27,209.429993,209.800003,208.860001,209.559998,194.515366,37317800
2015-11-30,209.750000,209.889999,208.559998,208.690002,193.707825,112822700
2015-12-01,209.440002,210.820007,209.110001,210.679993,195.554977,97858400
2015-12-02,210.619995,211.000000,208.229996,208.529999,193.559341,108441300
2015-12-03,208.830002,209.149994,204.750000,205.610001,190.848953,166224200
2015-12-04,205.610001,209.970001,205.610001,209.619995,194.571075,192913900
2015-12-07,209.229996,209.729996,207.199997,208.350006,193.392273,102027100
2015-12-08,206.490005,208.289993,205.779999,206.949997,192.092773,103372400
2015-12-09,206.190002,208.679993,204.179993,205.339996,190.598312,162401500
2015-12-10,205.419998,207.429993,205.139999,205.869995,191.090317,116128900
2015-12-11,203.350006,204.139999,201.509995,201.880005,187.386749,211173300
2015-12-14,202.070007,203.050003,199.949997,202.899994,188.333527,182385200
2015-12-15,204.699997,206.110001,202.869995,205.029999,190.310608,154069600
2015-12-16,206.369995,208.389999,204.800003,208.029999,193.095230,197017000
2015-12-17,208.399994,208.479996,204.839996,204.860001,190.152817,173092500
2015-12-18,202.770004,202.929993,199.830002,200.020004,186.765213,251393500
2015-12-21,201.410004,201.880005,200.089996,201.669998,188.305847,99094300
2015-12-22,202.720001,203.850006,201.550003,203.500000,190.014633,111026200
2015-12-23,204.690002,206.070007,204.580002,206.020004,192.367630,110987200
2015-12-24,205.720001,206.330002,205.419998,205.679993,192.050125,48539600
2015-12-28,204.860001,205.259995,203.940002,205.210007,191.611298,65899900
2015-12-29,206.509995,207.789993,206.470001,207.399994,193.656174,92640700
2015-12-30,207.110001,207.210007,205.759995,205.929993,192.283585,63317700
2015-12-31,205.130005,205.889999,203.869995,203.869995,190.360107,114877900
2016-01-04,200.490005,201.029999,198.589996,201.020004,187.698959,222353500
2016-01-05,201.399994,201.899994,200.050003,201.360001,188.016418,110845800
2016-01-06,198.339996,200.059998,197.600006,198.820007,185.644730,152112600
2016-01-07,195.330002,197.440002,193.589996,194.050003,181.190842,213436100
2016-01-08,195.190002,195.850006,191.580002,191.919998,179.201996,209817200
2016-01-11,193.009995,193.410004,189.820007,192.110001,179.379395,187941300
2016-01-12,193.820007,194.550003,191.139999,193.660004,180.826675,172330500
2016-01-13,194.449997,194.860001,188.380005,188.830002,176.316788,221168900
2016-01-14,189.550003,193.259995,187.660004,191.929993,179.211304,240795600
2016-01-15,186.770004,188.759995,185.520004,187.809998,175.364334,324846400
2016-01-19,189.960007,190.110001,186.199997,188.059998,175.597778,195244400
2016-01-20,185.029999,187.500000,181.020004,185.649994,173.347458,286547800
2016-01-21,186.210007,188.869995,184.639999,186.690002,174.318558,195772900
2016-01-22,189.779999,190.759995,188.880005,190.520004,177.894760,168319600
2016-01-25,189.919998,190.149994,187.410004,187.639999,175.205612,130371700
2016-01-26,188.419998,190.529999,188.020004,190.199997,177.595947,141036800
2016-01-27,189.580002,191.559998,187.059998,188.130005,175.663162,185681700
2016-01-28,189.960007,190.199997,187.160004,189.110001,176.578186,143798800
2016-01-29,190.020004,193.880005,189.880005,193.720001,180.882675,210529300
2016-02-01,192.529999,194.580002,191.839996,193.649994,180.817322,136061600
2016-02-02,191.960007,191.970001,189.539993,190.160004,177.558594,182564900
2016-02-03,191.410004,191.779999,187.100006,191.300003,178.623077,205054900
2016-02-04,190.710007,192.750000,189.960007,191.600006,178.903183,139531800
2016-02-05,190.990005,191.669998,187.199997,187.949997,175.495071,180788300
2016-02-08,185.770004,186.119995,182.800003,185.419998,173.132706,191526700
2016-02-09,183.360001,186.940002,183.199997,185.429993,173.142090,184513100
2016-02-10,186.410004,188.339996,185.119995,185.270004,172.992691,148214100
2016-02-11,182.339996,184.100006,181.089996,182.860001,170.742355,219058900
2016-02-12,184.960007,186.649994,183.960007,186.630005,174.262558,127632400
2016-02-16,188.770004,189.809998,187.630005,189.779999,177.203781,120250700
2016-02-17,191.160004,193.320007,191.009995,192.880005,180.098389,136009500
2016-02-18,193.199997,193.270004,191.720001,192.089996,179.360718,102343000
2016-02-19,191.169998,192.179993,190.449997,192.000000,179.276688,114793000
2016-02-22,193.869995,194.949997,193.789993,194.779999,181.872452,103640300
2016-02-23,194.000000,194.320007,192.179993,192.320007,179.575485,111455300
2016-02-24,190.630005,193.529999,189.320007,193.199997,180.397171,150812200
2016-02-25,193.729996,195.550003,192.830002,195.539993,182.582108,110728300
2016-02-26,196.570007,196.679993,194.899994,195.089996,182.161942,129833700
2016-02-29,195.110001,196.229996,193.330002,193.559998,180.733292,125918100
2016-03-01,195.009995,198.210007,194.449997,198.110001,184.981781,141799700
2016-03-02,197.740005,199.059998,197.250000,199.000000,185.812820,102415000
2016-03-03,198.789993,199.800003,198.110001,199.779999,186.541138,95172200
2016-03-04,200.009995,201.350006,199.029999,200.429993,187.148041,129293600
2016-03-07,199.339996,201.070007,199.250000,200.589996,187.297455,100219000
2016-03-08,199.320007,199.919998,198.210007,198.399994,185.252579,123974900
2016-03-09,199.360001,199.789993,198.429993,199.380005,186.167648,94801200
2016-03-10,199.960007,201.070007,197.380005,199.539993,186.317032,156838700
2016-03-11,201.259995,202.809998,199.520004,202.759995,189.323639,137964500
2016-03-14,202.160004,203.039993,201.770004,202.500000,189.080856,73612000
2016-03-15,201.360001,202.529999,201.050003,202.169998,188.772736,93169100
2016-03-16,201.600006,203.820007,201.550003,203.339996,189.865204,129303200
2016-03-17,203.240005,205.229996,202.770004,204.630005,191.069748,134278500
2016-03-18,204.169998,204.779999,203.800003,204.380005,191.820572,138372400
2016-03-21,204.070007,204.940002,203.800003,204.669998,192.092743,72926700
2016-03-22,203.759995,205.229996,203.570007,204.559998,191.989502,97471900
2016-03-23,204.110001,204.330002,203.009995,203.210007,190.722473,81052500
2016-03-24,202.000000,203.160004,201.740005,203.119995,190.637970,84360900
2016-03-28,203.610001,203.860001,202.710007,203.240005,190.750595,62408200
2016-03-29,202.759995,205.250000,202.399994,205.119995,192.515060,92922900
2016-03-30,206.300003,206.869995,205.589996,206.020004,193.359772,86365300
2016-03-31,205.910004,206.410004,205.330002,205.520004,192.890533,94584100
2016-04-01,204.350006,207.139999,203.979996,206.919998,194.204483,114423500
2016-04-04,206.830002,207.070007,205.889999,206.250000,193.575653,63497000
2016-04-05,204.669998,206.259995,203.889999,204.190002,191.642242,99662200
2016-04-06,204.190002,206.490005,203.979996,206.419998,193.735168,91839800
2016-04-07,205.139999,205.559998,203.089996,203.949997,191.416962,113859000
2016-04-08,205.339996,205.850006,203.869995,204.500000,191.933197,95040600
2016-04-11,205.250000,206.070007,203.910004,204.020004,191.482681,83757500
2016-04-12,204.220001,206.250000,203.699997,205.919998,193.265945,115350600
2016-04-13,207.000000,208.100006,206.839996,208.000000,195.218124,96336400
2016-04-14,208.070007,208.600006,207.600006,208.009995,195.227524,65212900
2016-04-15,208.009995,208.169998,207.399994,207.779999,195.011627,75761600
2016-04-18,207.779999,209.279999,207.000000,209.240005,196.381897,82531000
2016-04-19,209.740005,210.199997,208.940002,209.899994,197.001328,88316100
2016-04-20,209.949997,210.919998,209.389999,210.100006,197.189072,81100300
2016-04-21,210.119995,210.250000,208.649994,208.970001,196.128510,85695000
2016-04-22,208.550003,209.289993,207.910004,208.970001,196.128510,99251700
2016-04-25,208.259995,208.660004,207.539993,208.610001,195.790619,66166500
2016-04-26,209.039993,209.520004,208.360001,208.919998,196.081558,75864200
2016-04-27,208.470001,209.809998,208.050003,209.350006,196.485168,77329400
2016-04-28,208.460007,209.759995,206.960007,207.449997,194.701904,97216200
2016-04-29,206.720001,207.130005,205.029999,206.330002,193.650711,142424100
2016-05-02,206.919998,208.179993,206.410004,207.970001,195.189957,62188000
2016-05-03,206.520004,206.800003,205.279999,206.160004,193.491180,106422100
2016-05-04,204.990005,205.850006,204.419998,205.009995,192.411865,92243800
2016-05-05,205.559998,205.979996,204.470001,204.970001,192.374313,67619200
2016-05-06,204.059998,205.770004,203.880005,205.720001,193.078217,89315000
2016-05-09,205.570007,206.399994,205.360001,205.889999,193.237778,74374900
2016-05-10,206.720001,208.470001,206.639999,208.449997,195.640442,77472200
2016-05-11,207.910004,208.539993,206.500000,206.500000,193.810272,81727000
2016-05-12,207.289993,207.490005,205.369995,206.559998,193.866577,89586300
2016-05-13,206.210007,206.860001,204.380005,204.759995,192.177185,96474600
2016-05-16,204.960007,207.339996,204.889999,206.779999,194.073074,77486800
2016-05-17,206.460007,206.800003,204.229996,204.850006,192.261688,114924900
2016-05-18,204.440002,206.300003,203.630005,204.910004,192.317993,120062100
2016-05-19,204.059998,204.539993,202.779999,204.199997,191.651627,115430500
2016-05-20,204.919998,206.100006,204.860001,205.490005,192.862366,104990400
2016-05-23,205.509995,205.839996,204.990005,205.210007,192.599533,58682600
2016-05-24,206.169998,208.240005,206.139999,207.869995,195.096115,93537800
2016-05-25,208.669998,209.770004,207.869995,209.279999,196.419434,76621400
2016-05-26,209.440002,209.710007,208.970001,209.339996,196.475754,55280700
2016-05-27,209.529999,210.250000,209.470001,210.240005,197.320465,64211200
2016-05-31,210.559998,210.690002,209.179993,209.839996,196.945023,109879400
2016-06-01,209.119995,210.479996,208.889999,210.270004,197.348633,69936200
2016-06-02,209.800003,210.929993,209.240005,210.910004,197.949280,63044700
2016-06-03,210.250000,210.690002,208.860001,210.279999,197.358017,101757100
2016-06-06,210.699997,211.770004,210.509995,211.350006,198.362244,64887000
2016-06-07,211.529999,212.339996,211.500000,211.679993,198.671951,60974800
2016-06-08,211.839996,212.520004,211.690002,212.369995,199.319611,66170900
2016-06-09,211.509995,212.220001,211.190002,212.080002,199.047394,73786900
2016-06-10,210.460007,210.860001,209.429993,210.070007,197.160889,113829200
2016-06-13,209.360001,210.369995,208.350006,208.449997,195.640442,117751200
2016-06-14,208.000000,208.740005,206.919998,208.039993,195.255615,125059300
2016-06-15,208.039993,209.360001,207.529999,207.750000,194.983475,109124500
2016-06-16,207.750000,208.570007,205.589996,208.369995,195.565384,149533100
2016-06-17,207.169998,207.199997,205.750000,206.520004,194.837067,117055700
2016-06-20,208.820007,209.610001,207.750000,207.850006,196.091812,82789600
2016-06-21,208.300003,208.919998,207.779999,208.440002,196.648438,72461700
2016-06-22,208.649994,209.500000,207.929993,208.100006,196.327682,95560500
2016-06-23,209.809998,210.869995,209.270004,210.809998,198.884384,102731400
2016-06-24,203.630005,210.850006,202.720001,203.240005,191.742584,333444400
2016-06-27,201.589996,201.600006,198.649994,199.600006,188.308548,230775800
2016-06-28,201.479996,203.229996,201.119995,203.199997,191.704865,159382400
2016-06-29,204.839996,206.929993,204.720001,206.660004,194.969101,137328600
2016-06-30,207.210007,209.539993,206.559998,209.479996,197.629578,165021900
2016-07-01,209.479996,210.490005,209.289993,209.919998,198.044724,106055300
2016-07-05,208.949997,209.080002,207.710007,208.410004,196.620117,109803700
2016-07-06,207.830002,209.800003,207.059998,209.660004,197.799423,96021500
2016-07-07,209.869995,210.649994,208.630005,209.529999,197.676773,85593800
2016-07-08,211.050003,212.940002,210.779999,212.649994,200.620239,133971000
2016-07-11,213.190002,214.070007,212.949997,213.399994,201.327850,73633900
2016-07-12,214.529999,215.300003,213.429993,214.949997,202.790146,101275600
2016-07-13,215.440002,215.449997,214.350006,214.919998,202.761871,87324100
2016-07-14,216.399994,216.669998,215.660004,216.119995,203.893967,91230900
2016-07-15,216.779999,217.009995,215.309998,215.830002,203.620377,107155400
2016-07-18,215.970001,216.600006,215.669998,216.410004,204.167557,58725900
2016-07-19,215.919998,216.229996,215.630005,216.190002,203.960007,54345700
2016-07-20,216.190002,217.369995,216.190002,217.089996,204.809082,58159500
2016-07-21,216.960007,217.220001,215.750000,216.270004,204.035492,67777300
2016-07-22,216.410004,217.300003,216.100006,217.240005,204.950623,62787500
2016-07-25,217.000000,217.059998,215.970001,216.649994,204.393997,55873100
2016-07-26,216.529999,217.169998,215.759995,216.750000,204.488342,70080500
2016-07-27,217.190002,217.270004,215.619995,216.520004,204.271362,84083900
2016-07-28,216.289993,217.110001,215.750000,216.770004,204.507217,65035700
2016-07-29,216.460007,217.539993,216.130005,217.119995,204.837402,79519400
2016-08-01,217.190002,217.649994,216.410004,216.940002,204.667587,73311400
2016-08-02,216.649994,216.830002,214.570007,215.550003,203.356232,92295500
2016-08-03,215.479996,216.250000,215.130005,216.179993,203.950546,53993600
2016-08-04,216.309998,216.779999,214.250000,216.410004,204.167557,46585500
2016-08-05,216.410004,218.229996,216.410004,218.179993,205.837433,71892200
2016-08-08,218.399994,218.520004,217.740005,218.050003,205.714783,39906500
2016-08-09,218.130005,218.759995,217.800003,218.179993,205.837433,51251700
2016-08-10,218.309998,218.399994,217.229996,217.639999,205.327957,57941100
2016-08-11,218.259995,218.940002,217.949997,218.649994,206.280853,72504300
2016-08-12,218.289993,218.710007,217.990005,218.460007,206.101593,61313500
2016-08-15,218.889999,219.500000,218.880005,219.089996,206.695923,49813500
2016-08-16,218.600006,218.679993,217.960007,217.960007,205.629868,53213600
2016-08-17,218.000000,218.529999,217.020004,218.369995,206.016693,75134300
2016-08-18,218.339996,218.899994,218.210007,218.860001,206.478958,52989300
2016-08-19,218.309998,218.750000,217.740005,218.539993,206.177063,75443000
2016-08-22,218.259995,218.800003,217.830002,218.529999,206.167648,61368800
2016-08-23,219.250000,219.600006,218.899994,218.970001,206.582733,53399200
2016-08-24,218.800003,218.910004,217.360001,217.850006,205.526108,71728900
2016-08-25,217.399994,218.190002,217.220001,217.699997,205.384567,69224800
2016-08-26,217.919998,219.119995,216.250000,217.289993,204.997787,122506300
2016-08-29,217.440002,218.669998,217.399994,218.360001,206.007263,70502200
2016-08-30,218.259995,218.589996,217.350006,218.000000,205.667618,58114500
2016-08-31,217.610001,217.750000,216.470001,217.380005,205.082687,85269500
2016-09-01,217.369995,217.729996,216.029999,217.389999,205.092133,97844200
2016-09-02,218.389999,218.869995,217.699997,218.369995,206.016693,79293900
2016-09-06,218.699997,219.119995,217.860001,219.029999,206.639359,56702100
2016-09-07,218.839996,219.220001,218.300003,219.009995,206.620483,76554900
2016-09-08,218.619995,218.940002,218.149994,218.509995,206.148758,74102900
2016-09-09,216.970001,217.029999,213.250000,213.279999,201.214630,221589100
2016-09-12,212.389999,216.809998,212.309998,216.339996,204.101547,168110900
2016-09-13,214.839996,215.149994,212.500000,213.229996,201.167465,182828800
2016-09-14,213.289993,214.699997,212.500000,213.149994,201.091949,134185500
2016-09-15,212.960007,215.729996,212.750000,215.279999,203.101471,134427900
2016-09-16,213.479996,213.690002,212.570007,213.369995,202.316360,155236400
2016-09-19,214.130005,214.880005,213.029999,213.410004,202.354324,80250500
2016-09-20,214.410004,214.589996,213.380005,213.419998,202.363785,69665300
2016-09-21,214.240005,216.029999,213.440002,215.820007,204.639465,110284400
2016-09-22,217.000000,217.529999,216.710007,217.179993,205.928970,76678700
2016-09-23,216.720001,216.880005,215.880005,215.990005,204.800659,73630900
2016-09-26,215.020004,215.229996,214.009995,214.240005,203.141327,89827300
2016-09-27,214.050003,215.679993,213.619995,215.570007,204.402420,78494800
2016-09-28,215.830002,216.820007,214.710007,216.639999,205.416977,87411000
2016-09-29,216.399994,216.869995,214.039993,214.679993,203.558517,128070600
2016-09-30,215.649994,217.119995,215.360001,216.300003,205.094574,117202900
2016-10-03,215.820007,216.039993,215.039993,215.779999,204.601532,83512100
2016-10-04,215.910004,216.169998,213.990005,214.679993,203.558517,119948100
2016-10-05,215.410004,216.130005,215.330002,215.630005,204.459305,72816000
2016-10-06,215.369995,216.039993,214.740005,215.779999,204.601532,62927400
2016-10-07,216.100006,216.300003,214.190002,215.039993,203.899872,89788300
2016-10-10,216.160004,216.699997,215.990005,216.160004,204.961853,51855000
2016-10-11,215.660004,215.740005,212.580002,213.429993,202.373245,130367400
2016-10-12,213.589996,214.320007,213.009995,213.710007,202.638779,73866100
2016-10-13,212.160004,213.589996,211.210007,213.009995,201.975021,101357000
2016-10-14,214.149994,214.690002,213.029999,213.119995,202.079315,93346200
2016-10-17,213.089996,213.389999,212.169998,212.380005,201.377670,58275700
2016-10-18,214.240005,214.309998,213.270004,213.710007,202.638779,76869700
2016-10-19,214.020004,214.639999,213.600006,214.279999,203.179230,66519200
2016-10-20,213.869995,214.529999,213.110001,213.880005,202.799957,73639800
2016-10-21,213.880005,214.080002,212.759995,213.979996,202.894760,89089100
2016-10-24,215.000000,215.320007,214.479996,214.889999,203.757614,60146600
2016-10-25,214.679993,214.979996,213.979996,214.169998,203.074905,66542300
2016-10-26,213.210007,214.419998,212.929993,213.740005,202.667221,75705500
2016-10-27,214.580002,214.619995,213.080002,213.169998,202.126740,77220200
2016-10-28,213.139999,213.929993,211.710007,212.539993,201.529358,140623200
2016-10-31,212.929993,213.190002,212.360001,212.550003,201.538879,61272500
2016-11-01,212.929993,212.990005,209.600006,211.009995,200.078644,122781800
2016-11-02,210.649994,211.100006,209.229996,209.740005,198.874435,103330800
2016-11-03,209.990005,210.240005,208.460007,208.779999,197.964172,88939300
2016-11-04,208.910004,209.889999,208.380005,208.550003,197.746094,109122100
2016-11-07,208.550003,213.190002,208.550003,213.149994,202.107758,109794900
2016-11-08,212.690002,214.770004,212.380005,214.110001,203.018021,106772100
2016-11-09,212.369995,217.100006,212.339996,216.380005,205.170456,258429000
2016-11-10,217.300003,218.309998,215.220001,216.919998,205.682465,172113300
2016-11-11,216.080002,216.699997,215.320007,216.419998,205.208359,100552700
2016-11-14,217.029999,217.270004,215.720001,216.589996,205.369522,94580000
2016-11-15,217.039993,218.279999,216.800003,218.279999,206.972015,91652600
2016-11-16,217.559998,218.139999,217.419998,217.869995,206.583252,65617700
2016-11-17,218.050003,219.059998,217.919998,218.990005,207.645233,69797200
2016-11-18,219.070007,219.270004,218.289993,218.500000,207.180603,86265800
2016-11-21,219.169998,220.179993,219.000000,220.149994,208.745148,72402600
2016-11-22,220.509995,220.789993,219.729996,220.580002,209.152863,67429000
2016-11-23,219.979996,220.759995,219.750000,220.699997,209.266647,56620200
2016-11-25,221.100006,221.559998,221.009995,221.520004,210.044144,37872300
2016-11-28,221.160004,221.479996,220.360001,220.479996,209.058044,76572500
2016-11-29,220.520004,221.440002,220.169998,220.910004,209.465775,69886700
2016-11-30,221.630005,221.820007,220.309998,220.380005,208.963226,113291800
2016-12-01,220.729996,220.729996,219.149994,219.570007,208.195175,79040500
2016-12-02,219.669998,220.250000,219.259995,219.679993,208.299484,74840300
2016-12-05,220.649994,221.399994,220.419998,221.000000,209.551102,67837800
2016-12-06,221.220001,221.740005,220.660004,221.699997,210.214828,59877400
2016-12-07,221.520004,224.669998,221.380005,224.600006,212.964615,110738100
2016-12-08,224.570007,225.699997,224.259995,225.149994,213.486099,99714400
2016-12-09,225.410004,226.529999,225.369995,226.509995,214.775650,88005800
2016-12-12,226.399994,226.960007,225.759995,226.250000,214.529129,102016100
2016-12-13,227.020004,228.339996,227.000000,227.759995,215.960892,110477500
2016-12-14,227.410004,228.229996,225.369995,225.880005,214.178314,142501800
2016-12-15,226.160004,227.809998,225.889999,226.809998,215.060120,124972600
2016-12-16,226.009995,226.080002,224.669998,225.039993,214.639511,156420200
2016-12-19,225.250000,226.020004,225.080002,225.529999,215.106842,90341100
2016-12-20,226.149994,226.570007,225.880005,226.399994,215.936646,89838800
2016-12-21,226.250000,226.449997,225.770004,225.770004,215.335800,67909000
2016-12-22,225.600006,225.740005,224.919998,225.380005,214.963791,56219100
2016-12-23,225.429993,225.720001,225.210007,225.710007,215.278564,36697800
2016-12-27,226.020004,226.729996,226.000000,226.270004,215.812683,42672500
2016-12-28,226.570007,226.589996,224.270004,224.399994,214.029068,64095000
2016-12-29,224.479996,224.889999,223.839996,224.350006,213.981384,48696100
2016-12-30,224.729996,224.830002,222.729996,223.529999,213.199265,108998300
2017-01-03,225.039993,225.830002,223.880005,225.240005,214.830276,91366500
2017-01-04,225.619995,226.750000,225.610001,226.580002,216.108322,78744400
2017-01-05,226.270004,226.580002,225.479996,226.399994,215.936646,78379000
2017-01-06,226.529999,227.750000,225.899994,227.210007,216.709229,71559900
2017-01-09,226.910004,227.070007,226.419998,226.460007,215.993881,46939700
2017-01-10,226.479996,227.449997,226.009995,226.460007,215.993881,63771900
2017-01-11,226.360001,227.100006,225.589996,227.100006,216.604294,74650000
2017-01-12,226.500000,226.750000,224.960007,226.529999,216.060669,72113200
2017-01-13,226.729996,227.399994,226.690002,227.050003,216.556625,62717900
2017-01-17,226.309998,226.779999,225.800003,226.250000,215.793579,61240800
2017-01-18,226.539993,226.800003,225.899994,226.750000,216.270477,54793300
2017-01-19,226.839996,227.000000,225.410004,225.910004,215.469315,66608800
2017-01-20,226.699997,227.309998,225.970001,226.740005,216.260941,129168600
2017-01-23,226.740005,226.809998,225.270004,226.149994,215.698181,75061600
2017-01-24,226.399994,228.080002,226.270004,227.600006,217.081207,95555300
2017-01-25,228.699997,229.570007,228.509995,229.570007,218.960159,84437700
2017-01-26,229.399994,229.710007,229.009995,229.330002,218.731247,59970700
2017-01-27,229.419998,229.589996,228.759995,228.970001,218.387878,59711100
2017-01-30,228.169998,228.199997,226.410004,227.550003,217.033524,79737300
2017-01-31,226.979996,227.600006,226.320007,227.529999,217.014420,75880800
2017-02-01,227.529999,228.589996,226.940002,227.619995,217.100281,79117700
2017-02-02,227.619995,228.100006,226.820007,227.770004,217.243347,69657600
2017-02-03,228.820007,229.550003,228.460007,229.339996,218.740784,80563200
2017-02-06,228.869995,229.330002,228.539993,228.929993,218.349731,57790100
2017-02-07,229.380005,229.660004,228.720001,228.940002,218.359283,57931200
2017-02-08,228.940002,229.389999,228.309998,229.240005,218.645386,51566200
2017-02-09,229.240005,230.949997,229.240005,230.600006,219.942551,65955200
2017-02-10,231.000000,231.770004,230.619995,231.509995,220.810501,66015900
2017-02-13,232.080002,233.070007,232.050003,232.770004,222.012253,55182100
2017-02-14,232.559998,233.710007,232.160004,233.699997,222.899277,71109000
2017-02-15,233.449997,235.139999,233.389999,234.919998,224.062897,86785800
2017-02-16,234.949997,235.160004,233.850006,234.720001,223.872147,84722400
2017-02-17,233.949997,235.089996,233.929993,235.089996,224.225021,77204100
2017-02-21,235.520004,236.690002,235.509995,236.490005,225.560318,88946100
2017-02-22,236.020004,236.539993,235.830002,236.279999,225.360016,62115200
2017-02-23,236.880005,236.899994,235.559998,236.440002,225.512650,74615900
2017-02-24,235.460007,236.789993,235.410004,236.740005,225.798782,82381600
2017-02-27,236.639999,237.309998,236.350006,237.110001,226.151688,56515400
2017-02-28,236.669998,236.949997,236.020004,236.470001,225.541260,96961900
2017-03-01,238.389999,240.320007,238.369995,239.779999,228.698273,149158200
2017-03-02,239.559998,239.570007,238.210007,238.270004,227.258072,70246000
2017-03-03,238.169998,238.610001,237.729996,238.419998,227.401123,81974300
2017-03-06,237.500000,238.119995,237.009995,237.710007,226.723969,55391500
2017-03-07,237.360001,237.770004,236.759995,237.000000,226.046722,65103700
2017-03-08,237.339996,237.639999,236.399994,236.559998,225.627090,78168800
2017-03-09,236.699997,237.240005,235.740005,236.860001,225.913239,90683900
2017-03-10,237.970001,238.020004,236.589996,237.690002,226.704865,81991700
2017-03-13,237.619995,237.860001,237.240005,237.809998,226.819351,57256800
2017-03-14,237.179993,237.240005,236.190002,236.899994,225.951355,59880800
2017-03-15,237.559998,239.440002,237.289993,238.949997,227.906631,96081800
2017-03-16,239.110001,239.199997,238.100006,238.479996,227.458359,78344000
2017-03-17,237.750000,237.970001,237.029999,237.029999,227.058929,89002100
2017-03-20,237.029999,237.360001,236.320007,236.770004,226.809845,52537000
2017-03-21,237.470001,237.610001,233.580002,233.729996,223.897720,131809300
2017-03-22,233.770004,234.610001,233.050003,234.279999,224.424576,97569200
2017-03-23,234.279999,235.339996,233.600006,234.029999,224.185089,100410300
2017-03-24,234.380005,235.039993,232.960007,233.860001,224.022263,112504900
2017-03-27,231.929993,233.919998,231.610001,233.619995,223.792328,87454500
2017-03-28,233.270004,235.809998,233.139999,235.320007,225.420807,93483900
2017-03-29,234.990005,235.809998,234.729996,235.539993,225.631577,61950400
2017-03-30,235.470001,236.520004,235.270004,236.289993,226.350021,56737900
2017-03-31,235.899994,236.509995,235.679993,235.740005,225.823181,73733100
2017-04-03,235.800003,236.029999,233.910004,235.330002,225.430435,85546500
2017-04-04,235.000000,235.580002,234.559998,235.479996,225.574097,56466200
2017-04-05,236.259995,237.389999,234.539993,234.779999,224.903549,108800600
2017-04-06,234.940002,236.039993,234.429993,235.440002,225.535812,69135800
2017-04-07,235.149994,236.000000,234.639999,235.199997,225.305893,74412300
2017-04-10,235.360001,236.259995,234.729996,235.339996,225.440002,67615300
2017-04-11,234.899994,235.179993,233.339996,235.059998,225.171783,88045300
2017-04-12,234.740005,234.960007,233.770004,234.029999,224.185089,81864400
2017-04-13,233.639999,234.490005,232.509995,232.509995,222.729019,92880400
2017-04-17,233.110001,234.570007,232.880005,234.570007,224.702408,68405400
2017-04-18,233.720001,234.490005,233.080002,233.869995,224.031830,83225800
2017-04-19,234.520004,234.949997,233.179993,233.440002,223.619934,68699900
2017-04-20,234.149994,235.850006,233.779999,235.339996,225.440002,92572200
2017-04-21,235.250000,235.309998,234.130005,234.589996,224.721527,110389800
2017-04-24,237.179993,237.410004,234.559998,237.169998,227.193008,119209900
2017-04-25,237.910004,238.949997,237.809998,238.550003,228.514954,76698300
2017-04-26,238.509995,239.529999,238.350006,238.399994,228.371292,84702500
2017-04-27,238.770004,238.949997,237.979996,238.600006,228.562836,57410300
2017-04-28,238.899994,238.929993,237.929993,238.080002,228.064743,63532800
2017-05-01,238.679993,239.169998,238.199997,238.679993,228.639481,66882500
2017-05-02,238.839996,238.979996,238.300003,238.770004,228.725708,57375700
2017-05-03,238.770004,238.880005,237.699997,238.479996,228.447876,73137700
2017-05-04,238.830002,238.919998,237.779999,238.759995,228.716125,61462700
2017-05-05,239.190002,239.720001,238.679993,239.699997,229.616577,62001300
2017-05-08,239.750000,239.919998,239.169998,239.660004,229.578278,48385700
2017-05-09,239.960007,240.190002,239.039993,239.440002,229.367523,51363200
2017-05-10,239.389999,239.869995,239.149994,239.869995,229.779419,54293800
2017-05-11,239.350006,239.570007,238.130005,239.380005,229.310059,62358300
2017-05-12,239.089996,239.429993,238.669998,238.979996,228.926880,53912700
2017-05-15,239.470001,240.440002,239.449997,240.300003,230.191330,61918900
2017-05-16,240.639999,240.669998,239.630005,240.080002,229.980591,51241800
2017-05-17,240.080002,240.080002,235.750000,235.820007,225.899811,172174100
2017-05-18,235.729996,237.750000,235.429993,236.770004,226.809845,107047700
2017-05-19,237.330002,239.080002,237.270004,238.309998,228.285065,115011400
2017-05-22,238.899994,239.710007,238.820007,239.520004,229.444153,61010600
2017-05-23,239.949997,240.240005,239.509995,240.050003,229.951874,48341700
2017-05-24,240.320007,240.729996,239.929993,240.610001,230.488312,46927700
2017-05-25,241.199997,242.080002,240.960007,241.759995,231.589920,64071700
2017-05-26,241.539993,241.899994,241.449997,241.710007,231.542068,46629900
2017-05-30,241.339996,241.789993,241.160004,241.500000,231.340866,35201900
2017-05-31,241.839996,241.880005,240.639999,241.440002,231.283386,91796000
2017-06-01,241.970001,243.380005,241.639999,243.360001,233.122589,68962000
2017-06-02,243.419998,244.350006,243.080002,244.169998,233.898560,88666100
2017-06-05,243.970001,244.300003,243.759995,243.990005,233.726135,44698800
2017-06-06,243.339996,243.979996,243.119995,243.210007,232.978943,50375400
2017-06-07,243.600006,243.919998,242.830002,243.660004,233.410004,54144300
2017-06-08,243.770004,244.330002,243.169998,243.779999,233.524963,65950700
2017-06-09,244.089996,245.009995,241.949997,243.410004,233.170502,132256400
2017-06-12,243.130005,243.419998,242.380005,243.360001,233.122589,86108100
2017-06-13,243.979996,244.610001,243.580002,244.550003,234.262573,60067000
2017-06-14,244.860001,244.869995,243.289993,244.240005,233.965591,78602300
2017-06-15,242.679993,243.910004,242.360001,243.770004,233.515381,66464900
2017-06-16,242.770004,242.830002,241.630005,242.639999,233.566391,84553100
2017-06-19,243.589996,244.729996,243.479996,244.660004,235.510864,65123800
2017-06-20,244.250000,244.259995,242.990005,243.009995,233.922546,56906400
2017-06-21,243.460007,243.589996,242.410004,242.949997,233.864777,55977600
2017-06-22,242.960007,243.529999,242.639999,242.839996,233.758881,44148100
2017-06-23,242.910004,243.509995,242.470001,243.130005,234.038086,66986800
2017-06-26,243.899994,244.380005,243.050003,243.289993,234.192062,56700500
2017-06-27,243.039993,243.380005,241.309998,241.330002,232.305359,82247700
2017-06-28,242.500000,243.720001,242.229996,243.490005,234.384598,70042600
2017-06-29,243.660004,243.720001,239.960007,241.350006,232.324631,106949700
2017-06-30,242.279999,242.710007,241.580002,241.800003,232.757828,86820700
2017-07-03,242.880005,243.380005,242.210007,242.210007,233.152466,39153800
2017-07-05,242.630005,243.009995,241.699997,242.770004,233.691544,54427600
2017-07-06,241.889999,242.029999,240.339996,240.550003,231.554550,65400800
2017-07-07,241.210007,242.279999,240.559998,242.110001,233.056213,57972300
2017-07-10,242.110001,242.800003,241.759995,242.369995,233.306473,36663300
2017-07-11,242.369995,242.550003,240.850006,242.190002,233.133224,50354600
2017-07-12,243.300003,244.199997,243.300003,244.009995,234.885178,59610400
2017-07-13,244.020004,244.550003,243.759995,244.419998,235.279816,39471600
2017-07-14,244.419998,245.970001,244.309998,245.559998,236.377182,60262700
2017-07-17,245.470001,245.910004,245.330002,245.529999,236.348328,33531900
2017-07-18,245.059998,245.720001,244.669998,245.660004,236.473465,42742500
2017-07-19,246.020004,247.000000,246.009995,246.990005,237.753723,51034300
2017-07-20,247.279999,247.419998,246.470001,247.100006,237.859619,47135200
2017-07-21,246.440002,246.910004,246.179993,246.880005,237.647842,82340800
2017-07-24,246.789993,246.979996,246.279999,246.820007,237.590103,46622300
2017-07-25,247.679993,247.800003,247.160004,247.419998,238.167633,54915600
2017-07-26,247.750000,247.789993,247.130005,247.429993,238.177261,47575400
2017-07-27,247.960007,248.000000,245.679993,247.199997,237.955872,70766600
2017-07-28,246.649994,247.059998,246.130005,246.910004,237.676727,50088400
2017-07-31,247.369995,247.479996,246.529999,246.770004,237.541946,65838700
2017-08-01,247.460007,247.500000,246.720001,247.320007,238.071411,55050400
2017-08-02,247.470001,247.600006,246.369995,247.440002,238.186890,47211200
2017-08-03,247.309998,247.339996,246.639999,246.960007,237.724869,40856000
2017-08-04,247.520004,247.789993,246.970001,247.410004,238.158020,60191800
2017-08-07,247.490005,247.869995,247.369995,247.869995,238.600784,31995000
2017-08-08,247.509995,248.910004,246.830002,247.259995,238.013611,61719400
2017-08-09,246.470001,247.309998,246.059998,247.250000,238.003998,62632600
2017-08-10,246.289993,246.440002,243.699997,243.759995,234.644501,120479500
2017-08-11,244.020004,244.800003,243.750000,244.119995,234.991074,74869900
2017-08-14,245.589996,246.789993,245.550003,246.539993,237.320526,73291900
2017-08-15,246.979996,247.000000,246.160004,246.509995,237.291687,55242700
2017-08-16,247.110001,247.570007,246.449997,246.940002,237.705582,56715500
2017-08-17,246.240005,246.600006,243.089996,243.089996,233.999557,128490400
2017-08-18,242.899994,244.190002,242.199997,242.710007,233.633774,136748000
2017-08-21,242.639999,243.199997,241.830002,242.899994,233.816666,65469700
2017-08-22,243.570007,245.619995,243.550003,245.440002,236.261703,63140100
2017-08-23,244.330002,245.050003,244.160004,244.559998,235.414597,50203800
2017-08-24,245.000000,245.179993,243.750000,243.990005,234.865921,50741700
2017-08-25,244.899994,245.610001,244.389999,244.559998,235.414597,64445900
2017-08-28,245.169998,245.199997,244.089996,244.570007,235.424225,40565600
2017-08-29,243.059998,245.149994,242.929993,244.850006,235.693756,51135700
2017-08-30,244.830002,246.320007,244.619995,246.009995,236.810349,62030800
2017-08-31,246.720001,247.770004,246.050003,247.490005,238.235031,103803900
2017-09-01,247.919998,248.330002,247.669998,247.839996,238.571930,62007000
2017-09-05,247.259995,247.520004,244.949997,246.059998,236.858490,91398800
2017-09-06,246.839996,247.279999,246.229996,246.899994,237.667053,57916900
2017-09-07,247.250000,247.270004,246.399994,246.869995,237.638229,58034700
2017-09-08,246.539993,247.110001,246.300003,246.580002,237.359055,63832800
2017-09-11,248.039993,249.300003,248.020004,249.210007,239.890701,71364800
2017-09-12,249.630005,250.089996,249.419998,250.050003,240.699280,56896000
2017-09-13,249.720001,250.210007,249.589996,250.169998,240.814804,59228000
2017-09-14,249.800003,250.320007,249.600006,250.089996,240.737793,95446300
2017-09-15,248.690002,249.289993,248.570007,249.190002,241.061890,95432400
2017-09-18,249.610001,250.119995,249.279999,249.720001,241.574600,46235200
2017-09-19,250.000000,250.070007,249.600006,249.970001,241.816437,47108100
2017-09-20,250.070007,250.190002,248.919998,250.059998,241.903488,59574100
2017-09-21,249.880005,249.979996,249.190002,249.389999,241.255356,48211400
2017-09-22,249.050003,249.630005,249.020004,249.440002,241.303711,51214000
2017-09-25,249.149994,249.550003,248.080002,248.929993,240.810349,57064400
2017-09-26,249.419998,249.699997,248.809998,249.080002,240.955475,54082000
2017-09-27,249.880005,250.490005,248.869995,250.050003,241.893814,81001400
2017-09-28,249.729996,250.440002,249.630005,250.350006,242.184036,44778800
2017-09-29,250.339996,251.320007,250.130005,251.229996,243.035339,85578000
2017-10-02,251.490005,252.320007,251.289993,252.320007,244.089783,59023000
2017-10-03,252.320007,252.889999,252.229996,252.860001,244.612167,66810200
2017-10-04,252.690002,253.440002,252.559998,253.160004,244.902390,55953600
2017-10-05,253.539993,254.679993,253.199997,254.660004,246.353455,63522800
2017-10-06,254.149994,254.699997,253.850006,254.369995,246.072891,80646000
2017-10-09,254.630005,254.699997,253.649994,253.949997,245.666611,35803100
2017-10-10,254.600006,255.050003,253.979996,254.619995,246.314743,43057400
2017-10-11,254.509995,255.020004,254.320007,255.020004,246.701721,47674300
2017-10-12,254.660004,255.059998,254.369995,254.639999,246.334091,47065100
2017-10-13,255.139999,255.270004,254.639999,254.949997,246.634003,54800400
2017-10-16,255.210007,255.509995,254.820007,255.289993,246.962875,38221700
2017-10-17,255.229996,255.520004,254.979996,255.470001,247.137039,31561000
2017-10-18,255.899994,255.949997,255.500000,255.720001,247.378891,40888300
2017-10-19,254.830002,255.830002,254.350006,255.789993,247.446594,61903800
2017-10-20,256.700012,257.140015,255.770004,257.109985,248.723526,89176400
2017-10-23,257.480011,257.510010,256.019989,256.109985,247.756119,63915300
2017-10-24,256.600006,256.829987,256.149994,256.559998,248.191483,66935900
2017-10-25,256.179993,256.309998,254.000000,255.289993,246.962875,103715300
2017-10-26,255.990005,256.299988,255.479996,255.619995,247.282135,69798000
2017-10-27,256.470001,257.890015,255.630005,257.709991,249.303955,85562500
2017-10-30,256.470001,257.600006,256.410004,256.750000,248.375290,54285700
2017-10-31,257.179993,257.440002,256.809998,257.149994,248.762222,60304800
2017-11-01,258.040009,258.429993,257.070007,257.489990,249.091110,54202700
2017-11-02,257.410004,257.750000,256.190002,257.589996,249.187881,56449500
2017-11-03,257.769989,258.500000,257.299988,258.450012,250.019852,59589700
2017-11-06,258.299988,259.000000,258.220001,258.850006,250.406799,49652600
2017-11-07,258.970001,259.350006,258.089996,258.670013,250.232666,57502200
2017-11-08,258.470001,259.220001,258.149994,259.109985,250.658264,50469600
2017-11-09,257.730011,258.390015,256.359985,258.170013,249.748978,95085500
2017-11-10,257.730011,258.290009,257.369995,258.089996,249.671555,59984700
2017-11-13,257.309998,258.589996,257.269989,258.329987,249.903748,50228600
2017-11-14,257.410004,257.850006,256.519989,257.730011,249.323318,61315200
2017-11-15,256.619995,257.220001,255.630005,256.440002,248.075409,80811500
2017-11-16,257.519989,259.040009,257.470001,258.619995,250.184280,67777000
2017-11-17,258.220001,258.589996,257.769989,257.859985,249.449066,75756800
2017-11-20,258.140015,258.519989,257.859985,258.299988,249.874710,48075500
2017-11-21,259.179993,260.200012,258.260010,259.989990,251.509583,69176800
2017-11-22,260.000000,260.149994,259.570007,259.760010,251.287140,45033400
2017-11-24,260.320007,260.480011,260.160004,260.359985,251.867538,27856500
2017-11-27,260.410004,260.750000,260.000000,260.230011,251.741760,52274900
2017-11-28,260.760010,262.899994,260.649994,262.869995,254.295670,98971700
2017-11-29,263.019989,263.630005,262.200012,262.709991,254.140854,77512100
2017-11-30,263.760010,266.049988,263.670013,265.010010,256.365875,127894400
2017-12-01,264.760010,265.309998,260.760010,264.459991,255.833832,164390900
2017-12-04,266.309998,266.799988,264.079987,264.140015,255.524216,94040600
2017-12-05,263.190002,265.149994,263.040009,263.190002,254.605225,77994500
2017-12-06,263.299988,263.730011,262.709991,263.239990,254.653595,75898600
2017-12-07,264.070007,264.429993,262.940002,264.070007,255.456543,77218600
2017-12-08,265.160004,265.519989,264.029999,265.510010,256.849548,76563900
2017-12-11,266.309998,266.380005,265.480011,266.309998,257.623474,83077500
2017-12-12,267.209991,267.320007,266.350006,266.779999,258.078094,85195800
2017-12-13,267.059998,267.559998,266.649994,266.750000,258.049133,102905400
2017-12-14,267.089996,267.220001,265.600006,265.660004,256.994629,100666700
2017-12-15,265.450012,267.040009,265.390015,266.510010,259.134796,144610300
2017-12-18,268.100006,268.600006,267.980011,268.200012,260.777985,83653600
2017-12-19,268.480011,268.529999,267.089996,267.170013,259.776520,82382900
2017-12-20,268.269989,268.329987,266.690002,267.029999,259.640350,76751500
2017-12-21,267.739990,268.390015,267.299988,267.579987,260.175140,67032300
2017-12-22,267.600006,267.640015,266.899994,267.510010,260.107086,78720900
2017-12-26,267.049988,267.440002,266.890015,267.190002,259.795959,45244400
2017-12-27,267.380005,267.730011,267.010010,267.320007,259.922333,57751000
2017-12-28,267.890015,267.920013,267.450012,267.869995,260.457123,45116100
2017-12-29,268.529999,268.549988,266.640015,266.859985,259.475067,96007400
2018-01-02,267.839996,268.809998,267.399994,268.769989,261.332214,86655700
2018-01-03,268.959991,270.640015,268.959991,270.470001,262.985138,90070400
2018-01-04,271.200012,272.160004,270.540009,271.609985,264.093597,80636400
2018-01-05,272.510010,273.559998,271.950012,273.420013,265.853516,83524000
2018-01-08,273.309998,274.100006,272.980011,273.920013,266.339691,57319200
2018-01-09,274.399994,275.250000,274.079987,274.540009,266.942566,57254000
2018-01-10,273.679993,274.420013,272.920013,274.119995,266.534149,69574300
2018-01-11,274.750000,276.119995,274.559998,276.119995,268.478790,62361500
2018-01-12,276.420013,278.109985,276.079987,277.920013,270.229004,90816100
2018-01-16,279.350006,280.089996,276.179993,276.970001,269.305298,106555100
2018-01-17,278.029999,280.049988,276.970001,279.609985,271.872192,113258800
2018-01-18,279.480011,279.959991,278.579987,279.140015,271.415253,100728000
2018-01-19,279.799988,280.410004,279.140015,280.410004,272.650085,140920100
2018-01-22,280.170013,282.690002,280.109985,282.690002,274.866974,91322400
2018-01-23,282.739990,283.619995,282.369995,283.290009,275.450409,97084700
2018-01-24,284.019989,284.700012,281.839996,283.179993,275.343445,134816100
2018-01-25,284.160004,284.269989,282.399994,283.299988,275.460052,84587300
2018-01-26,284.250000,286.630005,283.959991,286.579987,278.649353,107743100
2018-01-29,285.929993,286.429993,284.500000,284.679993,276.801880,90118300
2018-01-30,282.600006,284.739990,281.220001,281.760010,273.962738,131796400
2018-01-31,282.730011,283.299988,280.679993,281.899994,274.098877,108364800
2018-02-01,281.070007,283.059998,280.679993,281.579987,273.787720,90102500
2018-02-02,280.079987,280.230011,275.410004,275.450012,267.827393,173174800
2018-02-05,273.450012,275.850006,263.309998,263.929993,256.626129,294681800
2018-02-06,259.940002,269.700012,258.700012,269.130005,261.682251,355026800
2018-02-07,268.500000,272.359985,267.579987,267.670013,260.262634,167376100
2018-02-08,268.010010,268.170013,257.589996,257.630005,250.500504,246449500
2018-02-09,260.799988,263.609985,252.919998,261.500000,254.263397,283565300
2018-02-12,263.829987,267.010010,261.660004,265.339996,257.997101,143736000
2018-02-13,263.970001,266.619995,263.309998,266.000000,258.638885,81223600
2018-02-14,264.309998,270.000000,264.299988,269.589996,262.129517,120735700
2018-02-15,271.570007,273.040009,268.769989,273.029999,265.474304,111200300
2018-02-16,272.320007,275.320007,272.269989,273.109985,265.552063,160420100
2018-02-20,272.029999,273.670013,270.500000,271.399994,263.889374,86369700
2018-02-21,271.899994,274.720001,269.940002,270.049988,262.576752,98883700
2018-02-22,271.100006,273.049988,269.640015,270.399994,262.917084,110511300
2018-02-23,271.790009,274.709991,271.250000,274.709991,267.107819,92766400
2018-02-26,275.929993,278.010010,275.260010,277.899994,270.209564,86491400
2018-02-27,278.109985,278.920013,274.359985,274.429993,266.835571,99099200
2018-02-28,275.679993,276.190002,271.290009,271.649994,264.132507,121907800
2018-03-01,271.410004,273.170013,266.000000,267.700012,260.291840,176855100
2018-03-02,265.799988,269.720001,264.820007,269.079987,261.633636,139083200
2018-03-05,267.730011,272.890015,267.609985,272.190002,264.657562,97307400
2018-03-06,273.299988,273.390015,271.179993,272.880005,265.328491,79213200
2018-03-07,270.420013,273.179993,270.200012,272.779999,265.231262,87063500
2018-03-08,273.549988,274.239990,272.420013,274.100006,266.514740,66901200
2018-03-09,275.700012,278.869995,275.339996,278.869995,271.152710,113625300
2018-03-12,279.200012,279.910004,278.079987,278.519989,270.812408,71924800
2018-03-13,279.839996,280.410004,276.029999,276.720001,269.062225,91968900
2018-03-14,277.809998,278.019989,274.670013,275.299988,267.681488,105895100
2018-03-15,275.880005,276.609985,274.429993,275.000000,267.389771,83433000
2018-03-16,274.500000,275.390015,274.140015,274.200012,267.679779,100343700
2018-03-19,273.350006,274.399994,268.619995,270.489990,264.057922,109208400
2018-03-20,270.940002,271.670013,270.179993,270.950012,264.507050,59757300
2018-03-21,270.899994,273.269989,270.190002,270.429993,263.999420,78709600
2018-03-22,267.910004,268.869995,263.359985,263.670013,257.400146,148785900
2018-03-23,264.170013,264.540009,257.829987,258.049988,251.913773,183534800
2018-03-26,262.130005,265.429993,259.410004,265.109985,258.805908,141956100
2018-03-27,266.170013,266.769989,258.839996,260.600006,254.403152,129941400
2018-03-28,260.750000,262.640015,258.579987,259.829987,253.651413,146452300
2018-03-29,261.119995,265.260010,259.839996,263.149994,256.892487,111601600
2018-04-02,262.549988,263.130005,254.669998,257.470001,251.347565,186286300
2018-04-03,258.869995,261.309998,256.839996,260.769989,254.569122,119956900
2018-04-04,256.750000,264.359985,256.600006,263.559998,257.292725,123715300
2018-04-05,265.549988,266.640015,264.320007,265.640015,259.323303,82652600
2018-04-06,263.420013,265.109985,258.000000,259.720001,253.544052,179521200
2018-04-09,261.369995,264.839996,259.940002,261.000000,254.793640,105442900
2018-04-10,264.269989,266.040009,262.980011,265.149994,258.844940,103529000
2018-04-11,263.470001,265.640015,263.390015,263.760010,257.488007,91140200
2018-04-12,265.260010,267.000000,265.059998,265.929993,259.606415,68890500
2018-04-13,267.410004,267.540009,264.010010,265.149994,258.844940,85079200
2018-04-16,267.000000,268.200012,266.070007,267.329987,260.973083,63405300
2018-04-17,269.329987,270.869995,268.750000,270.190002,263.765106,64682000
2018-04-18,270.690002,271.299988,269.869995,270.390015,263.960358,57303900
2018-04-19,269.649994,269.880005,267.720001,268.890015,262.496033,77655900
2018-04-20,268.809998,269.059998,265.609985,266.609985,260.270203,99953100
2018-04-23,267.260010,267.890015,265.350006,266.570007,260.231171,65558000
2018-04-24,267.730011,267.980011,261.279999,262.980011,256.726563,112885500
2018-04-25,262.910004,264.130005,260.850006,263.630005,257.361084,103840900
2018-04-26,264.790009,267.250000,264.290009,266.309998,259.977386,67731900
2018-04-27,267.000000,267.339996,265.500000,266.559998,260.221405,57053600
2018-04-30,267.260010,267.890015,264.429993,264.510010,258.220184,82182300
2018-05-01,263.869995,265.100006,262.109985,264.980011,258.679016,74203400
2018-05-02,264.760010,265.679993,262.760010,263.200012,256.941345,86368900
2018-05-03,262.260010,263.359985,259.049988,262.619995,256.375092,136311500
2018-05-04,261.519989,266.790009,261.149994,266.019989,259.694275,91222100
2018-05-07,266.890015,268.019989,266.109985,266.920013,260.572906,55304900
2018-05-08,266.500000,267.329987,265.149994,266.920013,260.572906,67499200
2018-05-09,267.679993,269.869995,267.089996,269.500000,263.091492,59666100
2018-05-10,270.339996,272.390015,270.220001,272.019989,265.551544,72063900
2018-05-11,272.160004,273.149994,271.579987,272.850006,266.361816,59871500
2018-05-14,273.339996,274.079987,272.359985,272.980011,266.488770,54790600
2018-05-15,271.589996,271.609985,270.029999,271.100006,264.653442,87036100
2018-05-16,271.140015,272.760010,271.109985,272.239990,265.766296,53942600
2018-05-17,271.940002,273.230011,271.130005,272.010010,265.541840,56536400
2018-05-18,271.619995,272.029999,270.929993,271.329987,264.877991,64368000
2018-05-21,273.010010,273.980011,272.570007,273.369995,266.869446,58025900
2018-05-22,273.959991,274.250000,272.239990,272.609985,266.127502,52966400
2018-05-23,271.170013,273.390015,270.989990,273.359985,266.859711,64694200
2018-05-24,272.910004,273.220001,270.779999,272.799988,266.313049,76043800
2018-05-25,272.149994,272.859985,271.579987,272.149994,265.678497,56374800
2018-05-29,270.309998,271.170013,267.760010,269.019989,262.622894,115908600
2018-05-30,270.500000,273.109985,270.420013,272.609985,266.127502,69678400
2018-05-31,272.149994,272.489990,270.260010,270.940002,264.497223,93519900
2018-06-01,272.410004,273.940002,272.329987,273.600006,267.094025,71258400
2018-06-04,274.529999,275.190002,274.260010,274.899994,268.363098,45385200
2018-06-05,275.049988,275.529999,274.179993,275.100006,268.558319,51135000
2018-06-06,275.790009,277.519989,275.089996,277.399994,270.803650,62732200
2018-06-07,277.950012,278.279999,276.339996,277.369995,270.774384,72969400
2018-06-08,276.850006,278.250000,276.660004,278.190002,271.574890,72139700
2018-06-11,278.440002,279.369995,278.309998,278.559998,271.936066,58892500
2018-06-12,279.029999,279.329987,278.190002,278.920013,272.287506,72329000
2018-06-13,279.190002,279.480011,277.799988,278.029999,271.418640,79070600
2018-06-14,279.010010,279.329987,278.059998,278.730011,272.102020,77097600
2018-06-15,276.600006,277.510010,275.350006,277.130005,271.754913,120041600
2018-06-18,275.489990,276.700012,274.950012,276.559998,271.195984,52917600
2018-06-19,274.000000,275.750000,273.529999,275.500000,270.156494,97531500
2018-06-20,276.269989,276.720001,275.589996,275.970001,270.617401,53785500
2018-06-21,275.959991,275.980011,273.679993,274.239990,268.920929,71061400
2018-06-22,275.660004,275.790009,274.489990,274.739990,269.411255,54898500
2018-06-25,273.440002,273.619995,269.100006,271.000000,265.743805,137854200
2018-06-26,271.640015,272.559998,270.790009,271.600006,266.332153,68547400
2018-06-27,272.260010,273.869995,269.179993,269.350006,264.125763,105110700
2018-06-28,269.290009,271.750000,268.489990,270.890015,265.635925,76650500
2018-06-29,272.119995,273.660004,271.149994,271.279999,266.018372,97592500
2018-07-02,269.510010,272.040009,269.239990,271.859985,266.587097,63554800
2018-07-03,272.869995,272.980011,270.420013,270.899994,265.645721,42187100
2018-07-05,272.170013,273.179993,270.959991,273.109985,267.812836,56925900
2018-07-06,273.140015,275.839996,272.709991,275.420013,270.078064,66493700
2018-07-09,276.549988,277.959991,276.500000,277.899994,272.509949,50550400
2018-07-10,278.410004,279.010010,278.079987,278.899994,273.490540,51966800
2018-07-11,277.149994,278.040009,276.519989,276.859985,271.490143,77054700
2018-07-12,278.279999,279.429993,277.600006,279.369995,273.951447,60124700
2018-07-13,279.170013,279.929993,278.660004,279.589996,274.167175,48216000
2018-07-16,279.640015,279.799988,278.839996,279.339996,273.921997,48201000
2018-07-17,278.470001,280.910004,278.410004,280.470001,275.030151,52315500
2018-07-18,280.559998,281.179993,280.059998,281.059998,275.608673,44593500
2018-07-19,280.309998,280.739990,279.459991,280.000000,274.569244,61412100
2018-07-20,279.769989,280.480011,279.500000,279.679993,274.255432,82337700
2018-07-23,279.450012,280.429993,279.059998,280.200012,274.765350,47047600
2018-07-24,281.790009,282.559998,280.630005,281.609985,276.147980,68026900
2018-07-25,281.329987,284.369995,281.279999,284.010010,278.501434,78882900
2018-07-26,283.200012,284.109985,283.089996,283.339996,277.844452,57919500
2018-07-27,283.709991,283.820007,280.380005,281.420013,275.961700,76768700
2018-07-30,281.510010,281.690002,279.359985,279.950012,274.520233,63742500
2018-07-31,280.809998,282.019989,280.380005,281.329987,275.873383,68570500
2018-08-01,281.559998,282.130005,280.130005,280.859985,275.412537,53853300
2018-08-02,279.390015,282.579987,279.160004,282.390015,276.912933,63426400
2018-08-03,282.529999,283.660004,282.329987,283.600006,278.099396,53935400
2018-08-06,283.640015,284.989990,283.200012,284.640015,279.119232,39400900
2018-08-07,285.390015,286.010010,285.239990,285.579987,280.040985,43196600
2018-08-08,285.390015,285.910004,284.940002,285.459991,279.923309,42114600
2018-08-09,285.529999,285.970001,284.920013,285.070007,279.540894,35717000
2018-08-10,283.450012,284.059998,282.359985,283.160004,277.667938,77076000
2018-08-13,283.470001,284.160004,281.769989,282.100006,276.628510,65732900
2018-08-14,282.920013,284.170013,282.480011,283.899994,278.393585,43842000
2018-08-15,282.380005,282.540009,280.160004,281.779999,276.314697,102925400
2018-08-16,283.399994,285.040009,283.359985,284.059998,278.550507,69967900
2018-08-17,283.829987,285.559998,283.369995,285.059998,279.531097,65618500
2018-08-20,285.570007,285.970001,285.059998,285.670013,280.129272,39807500
2018-08-21,286.250000,287.309998,285.709991,286.339996,280.786255,67272000
2018-08-22,285.880005,286.760010,285.579987,286.170013,280.619568,44993300
2018-08-23,285.970001,286.940002,285.429993,285.790009,280.246948,49204900
2018-08-24,286.440002,287.670013,286.380005,287.510010,281.933533,57487400
2018-08-27,288.859985,289.899994,288.679993,289.779999,284.159576,57072400
2018-08-28,290.299988,290.420013,289.399994,289.920013,284.296844,46943500
2018-08-29,290.160004,291.739990,289.890015,291.480011,285.826569,61485500
2018-08-30,290.940002,291.359985,289.630005,290.299988,284.669434,61229500
2018-08-31,289.839996,290.809998,289.290009,290.309998,284.679260,66140800
2018-09-04,289.839996,290.209991,288.679993,289.809998,284.188934,57594400
2018-09-05,289.410004,289.640015,287.890015,289.029999,283.424072,72452400
2018-09-06,289.149994,289.489990,287.000000,288.160004,282.570984,65909900
2018-09-07,286.980011,288.700012,286.709991,287.600006,282.021820,73524800
2018-09-10,288.739990,289.040009,287.880005,288.100006,282.512115,50210900
2018-09-11,287.369995,289.549988,286.980011,289.049988,283.443665,50530500
2018-09-12,289.059998,289.799988,288.230011,289.119995,283.512329,59810800
2018-09-13,290.320007,291.040009,290.000000,290.829987,285.189178,51034200
2018-09-14,291.059998,291.269989,290.000000,290.880005,285.238190,55079900
2018-09-17,290.820007,290.859985,289.029999,289.339996,283.728027,68244000
2018-09-18,289.579987,291.579987,289.549988,290.910004,285.267639,61930400
2018-09-19,290.970001,291.690002,290.829987,291.220001,285.571625,49080600
2018-09-20,292.640015,293.940002,291.239990,293.579987,287.885834,100360600
2018-09-21,293.089996,293.220001,291.809998,291.989990,287.622803,105479700
2018-09-24,291.339996,291.500000,290.369995,291.019989,286.667328,53409600
2018-09-25,291.529999,291.649994,290.480011,290.750000,286.401337,44370000
2018-09-26,290.910004,292.239990,289.410004,289.880005,285.544403,79739700
2018-09-27,290.410004,291.910004,290.100006,290.690002,286.342255,59249500
2018-09-28,289.989990,291.279999,289.950012,290.720001,286.371826,70091400
2018-10-01,292.109985,292.929993,290.980011,291.730011,287.366730,62078900
2018-10-02,291.559998,292.359985,291.140015,291.559998,287.199249,47258200
2018-10-03,292.739990,293.209991,291.320007,291.720001,287.356873,64694600
2018-10-04,291.179993,291.239990,287.660004,289.440002,285.110962,111545900
2018-10-05,289.690002,290.269989,286.220001,287.820007,283.515167,105951700
2018-10-08,287.049988,288.220001,285.500000,287.820007,283.515167,87742200
2018-10-09,287.390015,288.859985,286.769989,287.399994,283.101440,74339000
2018-10-10,286.829987,286.910004,277.880005,278.299988,274.137573,214731000
2018-10-11,277.079987,278.899994,270.359985,272.170013,268.099274,274840500
2018-10-12,276.769989,277.089996,272.369995,275.950012,271.822754,183186500
2018-10-15,275.549988,277.040009,274.299988,274.399994,270.295898,102263700
2018-10-16,276.600006,280.820007,276.070007,280.399994,276.206146,118255800
2018-10-17,280.440002,281.149994,277.559998,280.450012,276.255432,110626000
2018-10-18,279.399994,280.070007,274.970001,276.399994,272.265991,134557500
2018-10-19,277.130005,279.299988,275.470001,276.250000,272.118256,139901600
2018-10-22,277.000000,277.359985,274.410004,275.010010,270.896759,82415800
2018-10-23,270.950012,274.869995,268.609985,273.609985,269.517700,146352700
2018-10-24,273.329987,273.760010,264.700012,265.320007,261.351746,177806700
2018-10-25,267.380005,271.809998,266.230011,270.079987,266.040497,138061500
2018-10-26,265.920013,271.000000,262.290009,265.329987,261.361542,201574600
2018-10-29,268.799988,270.250000,259.850006,263.859985,259.913544,160749100
2018-10-30,263.670013,268.119995,263.119995,267.769989,263.765076,157116000
2018-10-31,270.649994,273.230011,270.119995,270.630005,266.582306,128296300
2018-11-01,271.600006,273.730011,270.380005,273.510010,269.419220,99495000
2018-11-02,274.750000,275.230011,269.589996,271.890015,267.823456,122634100
2018-11-05,272.440002,274.010010,271.350006,273.390015,269.301056,65622500
2018-11-06,273.320007,275.299988,273.250000,275.119995,271.005127,60085900
2018-11-07,277.559998,281.100006,277.079987,281.010010,276.807037,102752100
2018-11-08,280.109985,281.220001,279.220001,280.500000,276.304688,65584900
2018-11-09,279.029999,279.239990,276.179993,277.760010,273.605652,98812600
2018-11-12,277.190002,277.459991,271.989990,272.570007,268.493286,99673600
2018-11-13,273.089996,275.329987,271.250000,272.059998,267.990906,98176600
2018-11-14,274.160004,274.609985,268.450012,270.200012,266.158722,125335900
2018-11-15,268.779999,273.540009,267.010010,273.019989,268.936523,135101400
2018-11-16,271.790009,274.750000,271.209991,273.730011,269.635925,126668000
2018-11-19,273.049988,273.380005,268.070007,269.100006,265.075195,103061700
2018-11-20,265.359985,267.000000,263.149994,264.119995,260.169647,136021300
2018-11-21,265.859985,267.149994,265.010010,265.019989,261.056183,75563700
2018-11-23,263.179993,264.820007,263.070007,263.250000,259.312683,42807900
2018-11-26,265.779999,267.750000,265.339996,267.500000,263.499084,79981400
2018-11-27,266.339996,268.399994,265.660004,268.399994,264.385651,75502400
2018-11-28,269.600006,274.579987,268.329987,274.579987,270.473206,127629600
2018-11-29,273.709991,275.549988,272.429993,273.980011,269.882172,82346400
2018-11-30,273.809998,276.279999,273.450012,275.649994,271.527222,98204200
2018-12-03,280.279999,280.399994,277.510010,279.299988,275.122589,103176300
2018-12-04,278.369995,278.850006,269.899994,270.250000,266.207977,177986000
2018-12-06,265.920013,269.970001,262.440002,269.839996,265.804108,204185400
2018-12-07,269.459991,271.220001,262.630005,263.570007,259.627899,161018900
2018-12-10,263.369995,265.160004,258.619995,264.070007,260.120422,151445900
2018-12-11,267.660004,267.869995,262.480011,264.130005,260.179504,121504400
2018-12-12,267.470001,269.000000,265.369995,265.459991,261.489624,97976700
2018-12-13,266.519989,267.489990,264.119995,265.369995,261.400940,96662700
2018-12-14,262.959991,264.029999,259.850006,260.470001,256.574249,116961100
2018-12-17,259.399994,260.649994,253.529999,255.360001,251.540680,165492300
2018-12-18,257.200012,257.950012,253.279999,255.080002,251.264862,134515100
2018-12-19,255.169998,259.399994,249.350006,251.259995,247.501999,214992800
2018-12-20,249.860001,251.619995,244.649994,247.169998,243.473175,252053400
2018-12-21,246.740005,249.710007,239.979996,240.699997,238.484512,255345600
2018-12-24,239.039993,240.839996,234.270004,234.339996,232.183060,147311600
2018-12-26,235.970001,246.179993,233.759995,246.179993,243.914063,218485400
2018-12-27,242.570007,248.289993,238.960007,248.070007,245.786697,186267300
2018-12-28,249.580002,251.399994,246.449997,247.750000,245.469635,153100200
2018-12-31,249.559998,250.190002,247.470001,249.919998,247.619644,144299400
2019-01-02,245.979996,251.210007,245.949997,250.179993,247.877258,126925200
2019-01-03,248.229996,248.570007,243.669998,244.210007,241.962219,144140700
2019-01-04,247.589996,253.110001,247.169998,252.389999,250.066925,142628800
2019-01-07,252.690002,255.949997,251.690002,254.380005,252.038620,103139100
2019-01-08,256.820007,257.309998,254.000000,256.769989,254.406601,102512600
2019-01-09,257.559998,258.910004,256.190002,257.970001,255.595551,95006600
2019-01-10,256.260010,259.160004,255.500000,258.880005,256.497192,96823900
2019-01-11,257.679993,259.010010,257.029999,258.980011,256.596252,73858100
2019-01-14,256.859985,258.299988,256.410004,257.399994,255.030792,70908200
2019-01-15,257.820007,260.700012,257.809998,260.350006,257.953644,85208300
2019-01-16,260.829987,261.970001,260.600006,260.980011,258.577881,77636700
2019-01-17,260.010010,263.920013,259.959991,262.959991,260.539612,96118400
2019-01-18,264.980011,266.980011,263.000000,266.459991,264.007385,127900300
2019-01-22,264.820007,265.059998,261.059998,262.859985,260.440552,115531200
2019-01-23,264.010010,264.790009,260.660004,263.410004,260.985504,86030300
2019-01-24,263.209991,264.200012,262.079987,263.549988,261.124207,59204100
2019-01-25,265.609985,266.700012,263.660004,265.779999,263.333679,96883400
2019-01-28,263.390015,263.829987,261.790009,263.760010,261.332275,85613700
2019-01-29,263.920013,264.549988,262.480011,263.410004,260.985504,66136300
2019-01-30,265.100006,268.519989,264.250000,267.579987,265.117096,92473700
2019-01-31,267.510010,270.470001,267.269989,269.929993,267.445465,104012100
2019-02-01,270.149994,271.200012,269.179993,270.059998,267.574280,85782500
2019-02-04,270.109985,272.029999,269.359985,271.959991,269.456787,60744800
2019-02-05,272.440002,273.440002,271.880005,273.100006,270.586304,79552800
2019-02-06,272.790009,273.339996,271.920013,272.739990,270.229614,58347800
2019-02-07,270.940002,271.549988,268.290009,270.140015,267.653564,95482000
2019-02-08,268.750000,270.579987,267.829987,270.470001,267.980499,75788900
2019-02-11,271.200012,271.489990,270.029999,270.619995,268.129120,68021400
2019-02-12,272.420013,274.519989,272.339996,274.100006,271.577118,72270200
2019-02-13,275.029999,275.929993,274.559998,274.989990,272.458893,65277200
2019-02-14,273.779999,275.640015,272.869995,274.380005,271.854523,83234400
2019-02-15,276.359985,277.410004,276.130005,277.369995,274.817017,97088700
2019-02-19,276.480011,278.579987,276.470001,277.850006,275.292603,59120800
2019-02-20,277.809998,278.920013,277.250000,278.410004,275.847412,76610800
2019-02-21,277.700012,278.100006,276.350006,277.420013,274.866547,64214700
2019-02-22,278.109985,279.359985,277.399994,279.140015,276.570709,78114600
2019-02-25,280.730011,281.309998,279.429993,279.519989,276.947205,69030700
2019-02-26,279.130005,280.299988,278.899994,279.320007,276.749054,56844100
2019-02-27,278.519989,279.589996,277.480011,279.200012,276.630188,56921600
2019-02-28,278.959991,279.450012,278.320007,278.679993,276.114929,69268300
2019-03-01,280.440002,280.880005,278.820007,280.420013,277.838928,78880500
2019-03-04,281.600006,281.869995,276.839996,279.399994,276.828308,106494600
2019-03-05,279.540009,279.760010,278.410004,279.019989,276.451813,59114600
2019-03-06,279.149994,279.160004,276.970001,277.329987,274.777344,75039800
2019-03-07,276.829987,276.989990,274.070007,275.010010,272.478729,94885100
2019-03-08,272.940002,274.649994,272.420013,274.459991,271.933777,85795800
2019-03-11,275.260010,278.619995,275.230011,278.440002,275.877167,65098900
2019-03-12,279.059998,280.070007,278.850006,279.489990,276.917480,79667500
2019-03-13,280.480011,282.380005,280.299988,281.339996,278.750458,80639200
2019-03-14,281.369995,281.839996,280.670013,281.160004,278.572113,67518400
2019-03-15,280.540009,282.209991,280.329987,281.309998,279.948425,81309000
2019-03-18,281.549988,282.660004,281.299988,282.329987,280.963470,62199800
2019-03-19,283.510010,284.359985,281.410004,282.399994,281.033142,90268100
2019-03-20,282.160004,283.500000,280.320007,281.549988,280.187256,84609200
2019-03-21,280.640015,285.179993,280.589996,284.730011,283.351868,79550400
2019-03-22,283.220001,283.799988,279.179993,279.250000,277.898407,122659300
2019-03-25,278.869995,280.190002,277.640015,279.040009,277.689423,85575200
2019-03-26,280.989990,282.179993,279.559998,281.119995,279.759338,68125900
2019-03-27,281.109985,281.760010,277.929993,279.649994,278.296448,72224700
2019-03-28,280.350006,281.209991,279.070007,280.709991,279.351318,56238500
2019-03-29,282.390015,282.839996,281.140015,282.480011,281.112762,82186800
2019-04-01,284.700012,286.160004,284.399994,285.829987,284.446533,77617900
2019-04-02,286.040009,286.230011,285.089996,285.970001,284.585876,40070400
2019-04-03,287.320007,287.760010,285.750000,286.420013,285.033691,68243200
2019-04-04,286.779999,287.459991,286.010010,287.179993,285.790009,48997500
2019-04-05,287.920013,288.630005,287.600006,288.570007,287.173279,58621700
2019-04-08,288.100006,288.910004,287.369995,288.790009,287.392212,53566300
2019-04-09,287.720001,288.079987,286.700012,287.309998,285.919373,66142300
2019-04-10,287.769989,288.390015,287.309998,288.290009,286.894653,52601500
2019-04-11,288.829987,288.839996,287.579987,288.209991,286.815002,55093100
2019-04-12,290.000000,290.470001,288.260010,290.160004,288.755585,69727800
2019-04-15,290.239990,290.350006,289.079987,289.970001,288.566498,49596700
2019-04-16,290.950012,291.010010,289.500000,290.160004,288.755585,52153200
2019-04-17,291.399994,291.429993,288.989990,289.450012,288.049042,58268300
2019-04-18,290.100006,290.320007,288.660004,290.019989,288.616241,68708500
2019-04-22,289.170013,290.440002,289.070007,290.269989,288.865051,40160100
2019-04-23,290.679993,293.140015,290.420013,292.880005,291.462433,52246600
2019-04-24,292.790009,293.160004,292.070007,292.230011,290.815582,50392900
2019-04-25,292.119995,292.779999,290.730011,292.049988,290.636414,57770900
2019-04-26,292.100006,293.489990,291.239990,293.410004,291.989868,50916400
2019-04-29,293.510010,294.450012,293.410004,293.869995,292.447632,57197700
2019-04-30,293.489990,294.339996,291.920013,294.019989,292.596893,81111700
2019-05-01,294.720001,294.950012,291.799988,291.809998,290.397583,71671900
2019-05-02,291.679993,292.700012,289.519989,291.179993,289.770630,65030200
2019-05-03,292.820007,294.339996,291.299988,294.029999,292.606842,56543700
2019-05-06,289.250000,293.309998,288.899994,292.820007,291.402710,107198100
2019-05-07,290.149994,290.809998,285.809998,287.929993,286.536377,144729900
2019-05-08,287.529999,289.429993,286.869995,287.529999,286.138306,91568300
2019-05-09,285.230011,287.329987,283.299988,286.660004,285.272522,103471100
2019-05-10,285.619995,288.940002,282.299988,288.100006,286.705566,112429300
2019-05-13,282.420013,283.489990,279.929993,280.859985,279.500580,127290500
2019-05-14,281.989990,285.100006,281.850006,283.399994,282.028290,77003200
2019-05-15,281.589996,285.769989,281.359985,285.059998,283.680267,73956400
2019-05-16,285.839996,289.209991,285.760010,287.700012,286.307495,76749600
2019-05-17,285.140015,288.600006,285.119995,285.839996,284.456482,100353000
2019-05-20,284.059998,285.959991,283.119995,283.950012,282.575653,62877600
2019-05-21,285.829987,286.929993,285.549988,286.510010,285.123260,46847100
2019-05-22,285.450012,286.690002,285.100006,285.630005,284.247528,49482500
2019-05-23,283.160004,283.209991,280.570007,282.140015,280.774414,98733800
2019-05-24,283.739990,284.200012,282.089996,282.779999,281.411316,55268100
2019-05-28,283.089996,284.149994,280.130005,280.149994,278.794037,70029400
2019-05-29,278.910004,279.359985,276.709991,278.269989,276.923126,104972900
2019-05-30,279.109985,280.040009,277.809998,279.029999,277.679443,62523800
2019-05-31,276.200012,277.119995,275.239990,275.269989,273.937653,86862800
2019-06-03,275.309998,276.549988,273.089996,274.570007,273.241058,96428000
2019-06-04,277.119995,280.679993,276.619995,280.529999,279.172211,77231900
2019-06-05,282.329987,282.989990,280.320007,282.959991,281.590424,71169700
2019-06-06,283.290009,285.549988,282.570007,284.799988,283.421509,69430400
2019-06-07,285.929993,288.850006,285.739990,287.649994,286.257721,74272200
2019-06-10,289.369995,290.820007,288.869995,288.970001,287.571350,60799100
2019-06-11,290.989990,291.399994,288.179993,288.899994,287.501678,58641300
2019-06-12,288.640015,289.260010,287.820007,288.390015,286.994171,47096300
2019-06-13,289.399994,289.980011,288.619995,289.579987,288.178375,48945200
2019-06-14,289.260010,289.929993,288.410004,289.260010,287.859955,52324700
2019-06-17,289.519989,290.220001,289.179993,289.369995,287.969391,39205700
2019-06-18,291.390015,293.570007,290.989990,292.399994,290.984741,85434800
2019-06-19,292.549988,293.649994,291.470001,293.059998,291.641541,78674400
2019-06-20,296.040009,296.309998,293.130005,295.859985,294.427979,116570000
2019-06-21,294.130005,295.519989,293.760010,294.000000,294.000000,83309500
2019-06-24,294.230011,294.579987,293.470001,293.640015,293.640015,47582700
2019-06-25,293.700012,293.730011,290.640015,290.760010,290.760010,82028700
2019-06-26,291.750000,292.309998,290.350006,290.470001,290.470001,51584900
2019-06-27,291.309998,292.059998,290.890015,291.500000,291.500000,40355200
2019-06-28,292.579987,293.549988,292.010010,293.000000,293.000000,59350900
2019-07-01,296.679993,296.920013,294.329987,295.660004,295.660004,79107500
2019-07-02,295.609985,296.489990,294.679993,296.429993,296.429993,61504500
2019-07-03,297.179993,298.820007,297.019989,298.799988,298.799988,40898900
2019-07-05,297.440002,298.640015,296.010010,298.459991,298.459991,51677300
2019-07-08,297.010010,298.260010,296.220001,296.820007,296.820007,45841800
2019-07-09,295.540009,297.519989,295.480011,297.190002,297.190002,41101300
2019-07-10,298.369995,299.660004,297.779999,298.609985,298.609985,58448500
2019-07-11,299.320007,299.579987,298.200012,299.309998,299.309998,50826100
2019-07-12,299.850006,300.730011,299.510010,300.649994,300.649994,40326000
2019-07-15,301.130005,301.130005,300.190002,300.750000,300.750000,33900000
2019-07-16,300.649994,300.880005,299.440002,299.779999,299.779999,36650100
2019-07-17,299.750000,299.929993,297.739990,297.739990,297.739990,36036300
2019-07-18,297.190002,299.250000,296.700012,298.829987,298.829987,51392600
2019-07-19,300.040009,300.070007,296.980011,297.170013,297.170013,58678600
2019-07-22,297.609985,298.500000,297.040009,297.899994,297.899994,43638100
2019-07-23,299.140015,300.029999,298.220001,300.029999,300.029999,44564500
2019-07-24,299.190002,301.440002,299.089996,301.440002,301.440002,47213200
2019-07-25,300.940002,301.000000,299.109985,300.000000,300.000000,55394100
2019-07-26,300.760010,302.230011,300.619995,302.010010,302.010010,45084100
2019-07-29,301.880005,302.010010,300.850006,301.459991,301.459991,38126500
2019-07-30,299.910004,301.170013,299.489990,300.720001,300.720001,45849000
2019-07-31,300.989990,301.200012,295.200012,297.429993,297.429993,104245200
2019-08-01,297.600006,300.869995,293.959991,294.839996,294.839996,142646600
2019-08-02,293.850006,294.119995,290.899994,292.619995,292.619995,116749700
2019-08-05,288.089996,288.209991,281.720001,283.820007,283.820007,178745400
2019-08-06,285.910004,288.040009,284.279999,287.799988,287.799988,120711700
2019-08-07,284.399994,288.820007,282.040009,287.970001,287.970001,140572300
2019-08-08,289.619995,293.619995,289.010010,293.619995,293.619995,87713900
2019-08-09,292.579987,293.239990,289.649994,291.619995,291.619995,93730000
2019-08-12,289.959991,291.609985,287.019989,288.070007,288.070007,62629500
2019-08-13,287.739990,294.149994,287.359985,292.549988,292.549988,94299800
2019-08-14,288.070007,288.739990,283.760010,283.899994,283.899994,135622100
2019-08-15,284.880005,285.640015,282.390015,284.649994,284.649994,99556600
2019-08-16,286.480011,289.329987,284.709991,288.850006,288.850006,83018300
2019-08-19,292.190002,293.079987,291.440002,292.329987,292.329987,53571800