TianyuDu/AnnEconForecast

Date,Open,High,Low,Close,Adj Close,Volume
2014-03-24,76.917145,77.214287,76.437141,77.027145,68.113724,88925200
2014-03-25,77.357140,77.964287,77.084282,77.855713,68.846397,70573300
2014-03-26,78.074287,78.428574,76.980003,77.111427,68.188232,74942000
2014-03-27,77.145714,77.357140,76.445717,76.779999,67.895157,55507900
2014-03-28,76.902855,76.991432,76.321426,76.694283,67.819397,50141000
2014-03-31,77.032860,77.258568,76.561432,76.677139,67.804207,42167300
2014-04-01,76.822861,77.410004,76.681427,77.378571,68.424469,50190000
2014-04-02,77.482857,77.639999,77.180000,77.507141,68.538170,45105200
2014-04-03,77.341431,77.500000,76.805717,76.970001,68.063202,40586000
2014-04-04,77.115715,77.142860,75.797142,75.974289,67.182701,68812800
2014-04-07,75.431427,75.842857,74.555717,74.781425,66.127869,72462600
2014-04-08,75.027145,75.160004,74.099998,74.777145,66.124092,60972100
2014-04-09,74.662857,75.784286,74.574287,75.760002,66.993195,51542400
2014-04-10,75.811432,76.034286,74.738571,74.782860,66.129150,59913000
2014-04-11,74.142860,74.690002,73.877144,74.230003,65.640236,67929400
2014-04-14,74.557144,74.594284,73.887146,74.525711,65.901756,51418500
2014-04-15,74.324287,74.519997,73.047142,73.994286,65.431808,66622500
2014-04-16,74.007141,74.441429,73.448570,74.144287,65.564453,53691400
2014-04-17,74.285713,75.394287,74.171425,74.991432,66.313568,71083600
2014-04-21,75.048569,76.019997,74.851425,75.881432,67.100571,45637200
2014-04-22,75.472855,75.975716,75.214287,75.957146,67.167534,50640800
2014-04-23,75.580002,75.875717,74.921425,74.964287,66.289574,98735000
2014-04-24,81.172859,81.428574,80.104286,81.110001,71.724113,189977900
2014-04-25,80.647141,81.712860,80.565712,81.705711,72.250885,97568800
2014-04-28,81.828575,85.107140,81.792854,84.870003,75.049004,167371400
2014-04-29,84.820000,85.139999,84.215714,84.618568,74.826683,84344400
2014-04-30,84.662857,85.632858,84.257141,84.298569,74.543709,114160200
2014-05-01,84.571426,84.971428,83.765717,84.497147,74.719299,61012000
2014-05-02,84.620003,84.885712,84.244286,84.654289,74.858269,47878600
2014-05-05,84.305717,85.857140,84.285713,85.851425,75.916885,71766800
2014-05-06,85.971428,86.344284,84.915718,84.915718,75.089447,93641100
2014-05-07,85.035713,85.327141,83.961426,84.618568,74.826683,70716100
2014-05-08,84.035713,84.915718,83.771431,83.998573,77.283211,57574300
2014-05-09,83.505714,83.750000,82.904289,83.648575,76.961197,72899400
2014-05-12,83.927139,84.808571,83.914284,84.690002,77.919380,53302200
2014-05-13,84.571426,84.934288,84.385712,84.822861,78.041618,39934300
2014-05-14,84.632858,85.342857,84.534286,84.838570,78.056053,41601000
2014-05-15,84.957146,85.228569,84.005714,84.117142,77.392319,57711500
2014-05-16,84.089996,85.361427,83.628571,85.358574,78.534492,69064100
2014-05-19,85.407143,86.761429,85.332855,86.370003,79.465065,79438800
2014-05-20,86.358574,86.628571,85.818573,86.387146,79.480827,58709000
2014-05-21,86.261429,86.671425,86.008568,86.615715,79.691139,49214900
2014-05-22,86.657143,87.121429,86.300003,86.752853,79.817314,50190000
2014-05-23,86.750000,87.818573,86.638573,87.732857,80.718971,58052400
2014-05-27,87.982857,89.408569,87.947144,89.375717,82.230476,87216500
2014-05-28,89.431427,89.975716,89.111427,89.144287,82.017570,78870400
2014-05-29,89.692856,90.981430,89.681427,90.768570,83.511993,94118500
2014-05-30,91.139999,92.024284,89.842857,90.428574,83.199173,141005200
2014-06-02,90.565712,90.690002,88.928574,89.807144,82.627434,92337700
2014-06-03,89.779999,91.248573,89.750000,91.077141,83.795898,73177300
2014-06-04,91.062859,92.555717,90.872856,92.117142,84.752747,83870500
2014-06-05,92.314285,92.767143,91.801430,92.478569,85.085281,75951400
2014-06-06,92.842857,93.037140,92.067146,92.224289,84.851349,87484600
2014-06-09,92.699997,93.879997,91.750000,93.699997,86.209076,75415000
2014-06-10,94.730003,95.050003,93.570000,94.250000,86.715096,62777000
2014-06-11,94.129997,94.760002,93.470001,93.860001,86.356293,45681000
2014-06-12,94.040001,94.120003,91.900002,92.290001,84.911781,54749000
2014-06-13,92.199997,92.440002,90.879997,91.279999,83.982529,54525000
2014-06-16,91.510002,92.750000,91.449997,92.199997,84.828972,35561000
2014-06-17,92.309998,92.699997,91.800003,92.080002,84.718567,29726000
2014-06-18,92.269997,92.290001,91.349998,92.180000,84.810600,33514000
2014-06-19,92.290001,92.300003,91.339996,91.860001,84.516167,35528000
2014-06-20,91.849998,92.550003,90.900002,90.910004,83.642128,100898000
2014-06-23,91.320000,91.620003,90.599998,90.830002,83.568497,43694000
2014-06-24,90.750000,91.739998,90.190002,90.279999,83.062485,39036000
2014-06-25,90.209999,90.699997,89.650002,90.360001,83.136078,36869000
2014-06-26,90.370003,91.050003,89.800003,90.900002,83.632912,32629000
2014-06-27,90.820000,92.000000,90.769997,91.980003,84.626579,64029000
2014-06-30,92.099998,93.730003,92.089996,92.930000,85.500610,49482300
2014-07-01,93.519997,94.070000,93.129997,93.519997,86.043442,38223000
2014-07-02,93.870003,94.059998,93.089996,93.480003,86.006638,28465000
2014-07-03,93.669998,94.099998,93.199997,94.029999,86.512680,22891800
2014-07-07,94.139999,95.989998,94.099998,95.970001,88.297592,56468000
2014-07-08,96.269997,96.800003,93.919998,95.349998,87.727150,65222000
2014-07-09,95.440002,95.949997,94.760002,95.389999,87.763939,36436000
2014-07-10,93.760002,95.550003,93.519997,95.040001,87.441940,39686000
2014-07-11,95.360001,95.889999,94.860001,95.220001,87.607529,34018000
2014-07-14,95.860001,96.889999,95.650002,96.449997,88.739197,42810000
2014-07-15,96.800003,96.849998,95.029999,95.320000,87.699570,45477900
2014-07-16,96.970001,97.099998,94.739998,94.779999,87.202713,53396300
2014-07-17,95.029999,95.279999,92.570000,93.089996,85.647842,57298000
2014-07-18,93.620003,94.739998,93.019997,94.430000,86.880707,49988000
2014-07-21,94.989998,95.000000,93.720001,93.940002,86.429893,39079000
2014-07-22,94.680000,94.889999,94.120003,94.720001,87.147530,55197000
2014-07-23,95.419998,97.879997,95.169998,97.190002,89.420052,92918000
2014-07-24,97.040001,97.320000,96.419998,97.029999,89.272858,45729000
2014-07-25,96.849998,97.839996,96.639999,97.669998,89.861679,43469000
2014-07-28,97.820000,99.239998,97.550003,99.019997,91.103737,55318000
2014-07-29,99.330002,99.440002,98.250000,98.379997,90.514915,43143000
2014-07-30,98.440002,98.699997,97.669998,98.150002,90.303284,33010000
2014-07-31,97.160004,97.449997,95.330002,95.599998,87.957153,56843000
2014-08-01,94.900002,96.620003,94.809998,96.129997,88.444794,48511000
2014-08-04,96.370003,96.580002,95.169998,95.589996,87.947975,39958000
2014-08-05,95.360001,95.680000,94.360001,95.120003,87.515549,55933000
2014-08-06,94.750000,95.480003,94.709999,94.959999,87.368324,38558000
2014-08-07,94.930000,95.949997,94.099998,94.480003,87.359085,46711000
2014-08-08,94.260002,94.820000,93.279999,94.739998,87.599480,41865000
2014-08-11,95.269997,96.080002,94.839996,95.989998,88.755272,36585000
2014-08-12,96.040001,96.879997,95.610001,95.970001,88.736786,33795000
2014-08-13,96.150002,97.239998,96.040001,97.239998,89.911064,31916000
2014-08-14,97.330002,97.570000,96.800003,97.500000,90.151459,28116000
2014-08-15,97.900002,98.190002,96.860001,97.980003,90.595291,48951000
2014-08-18,98.489998,99.370003,97.980003,99.160004,91.686363,47572000
2014-08-19,99.410004,100.680000,99.320000,100.529999,92.953094,69399000
2014-08-20,100.440002,101.089996,99.949997,100.570000,92.990074,52699000
2014-08-21,100.570000,100.940002,100.110001,100.580002,92.999329,33478000
2014-08-22,100.290001,101.470001,100.190002,101.320000,93.683578,44184000
2014-08-25,101.790001,102.169998,101.279999,101.540001,93.886971,40270000
2014-08-26,101.419998,101.500000,100.860001,100.889999,93.285942,33152000
2014-08-27,101.019997,102.570000,100.699997,102.129997,94.432510,52369000
2014-08-28,101.589996,102.779999,101.559998,102.250000,94.543472,68460000
2014-08-29,102.860001,102.900002,102.199997,102.500000,94.774620,44595000
2014-09-02,103.059998,103.739998,102.720001,103.300003,95.514320,53564000
2014-09-03,103.099998,103.199997,98.580002,98.940002,91.482925,125421000
2014-09-04,98.849998,100.089996,97.790001,98.120003,90.724754,85718000
2014-09-05,98.800003,99.389999,98.309998,98.970001,91.510666,58457000
2014-09-08,99.300003,99.309998,98.050003,98.360001,90.946655,46356700
2014-09-09,99.080002,103.080002,96.139999,97.989998,90.604546,189846300
2014-09-10,98.010002,101.110001,97.760002,101.000000,93.387672,100869600
2014-09-11,100.410004,101.440002,99.620003,101.430000,93.785255,62353100
2014-09-12,101.209999,102.190002,101.080002,101.660004,93.997940,62626100
2014-09-15,102.809998,103.050003,101.440002,101.629997,93.970192,61316500
2014-09-16,99.800003,101.260002,98.889999,100.860001,93.258224,66908100
2014-09-17,101.269997,101.800003,100.589996,101.580002,93.923965,60926500
2014-09-18,101.930000,102.349998,101.559998,101.790001,94.118134,37299400
2014-09-19,102.290001,102.349998,100.500000,100.959999,93.350693,70902400
2014-09-22,101.800003,102.139999,100.580002,101.059998,93.443146,52788400
2014-09-23,100.599998,102.940002,100.540001,102.639999,94.904076,63402200
2014-09-24,102.160004,102.849998,101.199997,101.750000,94.081146,60171800
2014-09-25,100.510002,100.709999,97.720001,97.870003,90.493599,100092000
2014-09-26,98.529999,100.750000,98.400002,100.750000,93.156509,62370500
2014-09-29,98.650002,100.440002,98.629997,100.110001,92.564751,49766300
2014-09-30,100.809998,101.540001,100.529999,100.750000,93.156509,55264100
2014-10-01,100.589996,100.690002,98.699997,99.180000,91.704857,51491300
2014-10-02,99.269997,100.220001,98.040001,99.900002,92.370575,47757800
2014-10-03,99.440002,100.209999,99.040001,99.620003,92.111702,43469600
2014-10-06,99.949997,100.650002,99.419998,99.620003,92.111702,37051200
2014-10-07,99.430000,100.120003,98.730003,98.750000,91.307266,42094200
2014-10-08,98.760002,101.110001,98.309998,100.800003,93.202759,57404700
2014-10-09,101.540001,102.379997,100.610001,101.019997,93.406174,77376500
2014-10-10,100.690002,102.029999,100.300003,100.730003,93.138023,66331600
2014-10-13,101.330002,101.779999,99.809998,99.809998,92.287369,53583400
2014-10-14,100.389999,100.519997,98.570000,98.750000,91.307266,63688600
2014-10-15,97.970001,99.150002,95.180000,97.540001,90.188454,100933600
2014-10-16,95.550003,97.720001,95.410004,96.260002,89.004921,72154500
2014-10-17,97.500000,99.000000,96.809998,97.669998,90.308647,68179700
2014-10-20,98.320000,99.959999,98.220001,99.760002,92.241142,77517300
2014-10-21,103.019997,103.019997,101.269997,102.470001,94.746887,94623900
2014-10-22,102.839996,104.110001,102.599998,102.989998,95.227699,68263100
2014-10-23,104.080002,105.050003,103.629997,104.830002,96.929016,71074700
2014-10-24,105.180000,105.489998,104.529999,105.220001,97.289619,47053900
2014-10-27,104.849998,105.480003,104.699997,105.110001,97.187912,34187700
2014-10-28,105.400002,106.739998,105.349998,106.739998,98.695061,48060900
2014-10-29,106.650002,107.370003,106.360001,107.339996,99.249817,52687900
2014-10-30,106.959999,107.349998,105.900002,106.980003,98.916977,40654800
2014-10-31,108.010002,108.040001,107.209999,108.000000,99.860077,44639300
2014-11-03,108.220001,110.300003,108.010002,109.400002,101.154572,52282600
2014-11-04,109.360001,109.489998,107.720001,108.599998,100.414879,41574400
2014-11-05,109.099998,109.300003,108.129997,108.860001,100.655266,37435900
2014-11-06,108.599998,108.790001,107.800003,108.699997,100.943130,34968500
2014-11-07,108.750000,109.320000,108.550003,109.010002,101.231010,33691500
2014-11-10,109.019997,109.330002,108.669998,108.830002,101.063866,27195500
2014-11-11,108.699997,109.750000,108.400002,109.699997,101.871780,27442300
2014-11-12,109.379997,111.430000,109.370003,111.250000,103.311195,46942400
2014-11-13,111.800003,113.449997,111.599998,112.820000,104.769142,59522900
2014-11-14,113.150002,114.190002,111.209999,114.180000,106.032097,44063600
2014-11-17,114.269997,117.279999,113.300003,113.989998,105.855652,46746700
2014-11-18,113.940002,115.690002,113.889999,115.470001,107.230049,44224000
2014-11-19,115.440002,115.739998,113.800003,114.669998,106.487114,41869200
2014-11-20,114.910004,116.860001,114.849998,116.309998,108.010109,43395500
2014-11-21,117.510002,117.570000,116.029999,116.470001,108.158691,57179300
2014-11-24,116.849998,118.769997,116.620003,118.629997,110.164543,47450800
2014-11-25,119.070000,119.750000,117.449997,117.599998,109.208054,68840400
2014-11-26,117.940002,119.099998,117.830002,119.000000,110.508148,40768300
2014-11-28,119.269997,119.400002,118.050003,118.930000,110.443123,24814400
2014-12-01,118.809998,119.250000,111.269997,115.070000,106.858582,83814000
2014-12-02,113.500000,115.750000,112.750000,114.629997,106.449982,59348900
2014-12-03,115.750000,116.349998,115.110001,115.930000,107.657219,43063400
2014-12-04,115.769997,117.199997,115.290001,115.489998,107.248604,42044500
2014-12-05,115.989998,116.080002,114.639999,115.000000,106.793579,38318900
2014-12-08,114.099998,114.650002,111.620003,112.400002,104.379112,57664900
2014-12-09,110.190002,114.300003,109.349998,114.120003,105.976402,60208000
2014-12-10,114.410004,114.849998,111.540001,111.949997,103.961235,44565300
2014-12-11,112.260002,113.800003,111.339996,111.620003,103.654778,41401700
2014-12-12,110.459999,111.870003,109.580002,109.730003,101.899651,56028100
2014-12-15,110.699997,111.599998,106.349998,108.230003,100.506699,67218100
2014-12-16,106.370003,110.160004,106.260002,106.750000,99.132278,60790700
2014-12-17,107.120003,109.839996,106.820000,109.410004,101.602486,53411800
2014-12-18,111.870003,112.650002,110.660004,112.650002,104.611275,59006200
2014-12-19,112.260002,113.239998,111.660004,111.779999,103.803352,88429800
2014-12-22,112.160004,113.489998,111.970001,112.940002,104.880577,45167500
2014-12-23,113.230003,113.330002,112.459999,112.540001,104.509132,26028400
2014-12-24,112.580002,112.709999,112.010002,112.010002,104.016945,14479600
2014-12-26,112.099998,114.519997,112.010002,113.989998,105.855652,33721000
2014-12-29,113.790001,114.769997,113.699997,113.910004,105.781364,27598900
2014-12-30,113.639999,113.919998,112.110001,112.519997,104.490555,29881500
2014-12-31,112.820000,113.129997,110.209999,110.379997,102.503265,41403400
2015-01-02,111.389999,111.440002,107.349998,109.330002,101.528191,53204600
2015-01-05,108.290001,108.650002,105.410004,106.250000,98.667984,64285500
2015-01-06,106.540001,107.430000,104.629997,106.260002,98.677261,65797100
2015-01-07,107.199997,108.199997,106.699997,107.750000,100.060936,40105900
2015-01-08,109.230003,112.150002,108.699997,111.889999,103.905510,59364500
2015-01-09,112.669998,113.250000,110.209999,112.010002,104.016945,53699500
2015-01-12,112.599998,112.629997,108.800003,109.250000,101.453903,49650800
2015-01-13,111.430000,112.800003,108.910004,110.220001,102.354675,67091900
2015-01-14,109.040001,110.489998,108.500000,109.800003,101.964645,48337000
2015-01-15,110.000000,110.059998,106.660004,106.820000,99.197289,60014000
2015-01-16,107.029999,107.580002,105.199997,105.989998,98.426529,78513300
2015-01-20,107.839996,108.970001,106.500000,108.720001,100.961716,49899900
2015-01-21,108.949997,111.059998,108.269997,109.550003,101.732506,48575900
2015-01-22,110.260002,112.470001,109.720001,112.400002,104.379112,53796400
2015-01-23,112.300003,113.750000,111.529999,112.980003,104.917725,46464800
2015-01-26,113.739998,114.360001,112.800003,113.099998,105.029175,55615000
2015-01-27,112.419998,112.480003,109.029999,109.139999,101.351738,95568700
2015-01-28,117.629997,118.120003,115.309998,115.309998,107.081474,146477100
2015-01-29,116.320000,119.190002,115.559998,118.900002,110.415276,84436400
2015-01-30,118.400002,120.000000,116.849998,117.160004,108.799446,83745500
2015-02-02,118.050003,119.169998,116.080002,118.629997,110.164543,62739100
2015-02-03,118.500000,119.089996,117.610001,118.650002,110.183121,51915700
2015-02-04,118.500000,120.510002,118.309998,119.559998,111.028168,70149700
2015-02-05,120.019997,120.230003,119.250000,119.940002,111.820625,42246200
2015-02-06,120.019997,120.250000,118.449997,118.930000,110.879021,43706600
2015-02-09,118.550003,119.839996,118.430000,119.720001,111.615524,38889800
2015-02-10,120.169998,122.150002,120.160004,122.019997,113.759834,62008500
2015-02-11,122.769997,124.919998,122.500000,124.879997,116.426216,73561800
2015-02-12,126.059998,127.480003,125.570000,126.459999,117.899254,74474500
2015-02-13,127.279999,127.279999,125.650002,127.080002,118.477295,54272200
2015-02-17,127.489998,128.880005,126.919998,127.830002,119.176529,63152400
2015-02-18,127.629997,128.779999,127.449997,128.720001,120.006287,44891700
2015-02-19,128.479996,129.029999,128.330002,128.449997,119.754547,37362400
2015-02-20,128.619995,129.500000,128.050003,129.500000,120.733452,48948400
2015-02-23,130.020004,133.000000,129.660004,133.000000,123.996544,70974100
2015-02-24,132.940002,133.600006,131.169998,132.169998,123.222740,69228100
2015-02-25,131.559998,131.600006,128.149994,128.789993,120.071518,74711700
2015-02-26,128.789993,130.869995,126.610001,130.419998,121.591179,91287500
2015-02-27,130.000000,130.570007,128.240005,128.460007,119.763885,62014800
2015-03-02,129.250000,130.279999,128.300003,129.089996,120.351219,48096700
2015-03-03,128.960007,129.520004,128.089996,129.360001,120.602966,37816300
2015-03-04,129.100006,129.559998,128.320007,128.539993,119.838455,31666300
2015-03-05,128.580002,128.750000,125.760002,126.410004,117.852661,56517100
2015-03-06,128.399994,129.369995,126.260002,126.599998,118.029785,72842100
2015-03-09,127.959999,129.570007,125.059998,127.139999,118.533218,88528500
2015-03-10,126.410004,127.220001,123.800003,124.510002,116.081268,68856600
2015-03-11,124.750000,124.769997,122.110001,122.239998,113.964943,68939000
2015-03-12,122.309998,124.900002,121.629997,124.449997,116.025330,48362700
2015-03-13,124.400002,125.400002,122.580002,123.589996,115.223557,51827300
2015-03-16,123.879997,124.949997,122.870003,124.949997,116.491478,35874300
2015-03-17,125.900002,127.320000,125.650002,127.040001,118.439980,51023100
2015-03-18,127.000000,129.160004,126.370003,128.470001,119.773201,65270900
2015-03-19,128.750000,129.250000,127.400002,127.500000,118.868874,45809500
2015-03-20,128.250000,128.399994,125.160004,125.900002,117.377174,68695100
2015-03-23,127.120003,127.849998,126.519997,127.209999,118.598503,37709700
2015-03-24,127.230003,128.039993,126.559998,126.690002,118.113708,32842300
2015-03-25,126.540001,126.820000,123.379997,123.379997,115.027771,51655200
2015-03-26,122.760002,124.879997,122.599998,124.239998,115.829559,47572900
2015-03-27,124.570000,124.699997,122.910004,123.250000,114.906578,39546200
2015-03-30,124.050003,126.400002,124.000000,126.370003,117.815361,47099700
2015-03-31,126.089996,126.489998,124.360001,124.430000,116.006676,42090600
2015-04-01,124.820000,125.120003,123.099998,124.250000,115.838860,40621400
2015-04-02,125.029999,125.559998,124.190002,125.320000,116.836441,32220100
2015-04-06,124.470001,127.510002,124.330002,127.349998,118.729012,37194000
2015-04-07,127.639999,128.119995,125.980003,126.010002,117.479729,35012300
2015-04-08,125.849998,126.400002,124.970001,125.599998,117.097473,37329200
2015-04-09,125.849998,126.580002,124.660004,126.559998,117.992477,32484000
2015-04-10,125.949997,127.209999,125.260002,127.099998,118.495934,40188000
2015-04-13,128.369995,128.570007,126.610001,126.849998,118.262863,36365100
2015-04-14,127.000000,127.290001,125.910004,126.300003,117.750107,25524600
2015-04-15,126.410004,127.129997,126.010002,126.779999,118.197601,28970400
2015-04-16,126.279999,127.099998,126.110001,126.169998,117.628891,28369000
2015-04-17,125.550003,126.139999,124.459999,124.750000,116.305008,51957000
2015-04-20,125.570000,128.119995,125.169998,127.599998,118.962082,47054300
2015-04-21,128.100006,128.199997,126.669998,126.910004,118.318817,32435100
2015-04-22,126.989998,128.869995,126.320000,128.619995,119.913033,37654500
2015-04-23,128.300003,130.419998,128.139999,129.669998,120.891975,45770900
2015-04-24,130.490005,130.630005,129.229996,130.279999,121.460663,44525900
2015-04-27,132.309998,133.130005,131.149994,132.649994,123.670227,96954200
2015-04-28,134.460007,134.539993,129.570007,130.559998,121.721718,118924000
2015-04-29,130.160004,131.589996,128.300003,128.639999,119.931686,63386100
2015-04-30,128.639999,128.639999,124.580002,125.150002,116.677956,83195400
2015-05-01,126.099998,130.130005,125.300003,128.949997,120.220688,58512600
2015-05-04,129.500000,130.570007,128.259995,128.699997,119.987633,50988300
2015-05-05,128.149994,128.449997,125.779999,125.800003,117.283951,49271400
2015-05-06,126.559998,126.750000,123.360001,125.010002,116.547424,72141000
2015-05-07,124.769997,126.080002,124.019997,125.260002,117.268303,43940900
2015-05-08,126.680000,127.620003,126.110001,127.620003,119.477737,55550400
2015-05-11,127.389999,127.559998,125.629997,126.320000,118.260674,42035800
2015-05-12,125.599998,126.879997,124.820000,125.870003,117.839386,48160000
2015-05-13,126.150002,127.190002,125.870003,126.010002,117.970436,34694200
2015-05-14,127.410004,128.949997,127.160004,128.949997,120.722870,45203500
2015-05-15,129.070007,129.490005,128.210007,128.770004,120.554352,38208000
2015-05-18,128.380005,130.720001,128.360001,130.190002,121.883774,50882900
2015-05-19,130.690002,130.880005,129.639999,130.070007,121.771431,44633200
2015-05-20,130.000000,130.979996,129.339996,130.059998,121.762047,36454900
2015-05-21,130.070007,131.630005,129.830002,131.389999,123.007195,39730400
2015-05-22,131.600006,132.970001,131.399994,132.539993,124.083832,45596000
2015-05-26,132.600006,132.910004,129.119995,129.619995,121.350128,70697600
2015-05-27,130.339996,132.259995,130.050003,132.039993,123.615738,45833200
2015-05-28,131.860001,131.949997,131.100006,131.779999,123.372292,30733300
2015-05-29,131.229996,131.449997,129.899994,130.279999,121.968010,50884500
2015-06-01,130.279999,131.389999,130.050003,130.539993,122.211426,32112800
2015-06-02,129.860001,130.660004,129.320007,129.960007,121.668449,33667600
2015-06-03,130.660004,130.940002,129.899994,130.119995,121.818230,30889400
2015-06-04,129.580002,130.580002,128.910004,129.360001,121.106728,38450100
2015-06-05,129.500000,129.690002,128.360001,128.649994,120.442009,35626800
2015-06-08,128.899994,129.210007,126.830002,127.800003,119.646240,52674800
2015-06-09,126.699997,128.080002,125.620003,127.419998,119.290497,56075400
2015-06-10,127.919998,129.339996,127.849998,128.880005,120.657349,39087300
2015-06-11,129.179993,130.179993,128.479996,128.589996,120.385834,35390900
2015-06-12,128.190002,128.330002,127.110001,127.169998,119.056442,36886200
2015-06-15,126.099998,127.239998,125.709999,126.919998,118.822388,43988900
2015-06-16,127.029999,127.849998,126.370003,127.599998,119.459007,31494100
2015-06-17,127.720001,127.879997,126.739998,127.300003,119.178154,32918100
2015-06-18,127.230003,128.309998,127.220001,127.879997,119.721130,35407200
2015-06-19,127.709999,127.820000,126.400002,126.599998,118.522812,54716900
2015-06-22,127.489998,128.059998,127.080002,127.610001,119.468369,34039300
2015-06-23,127.480003,127.610001,126.879997,127.029999,118.925377,30268900
2015-06-24,127.209999,129.800003,127.120003,128.110001,119.936462,55280900
2015-06-25,128.860001,129.199997,127.500000,127.500000,119.365395,31938100
2015-06-26,127.669998,127.989998,126.510002,126.750000,118.663246,44066800
2015-06-29,125.459999,126.470001,124.480003,124.529999,116.584877,49161400
2015-06-30,125.570000,126.120003,124.860001,125.430000,117.427444,44370700
2015-07-01,126.900002,126.940002,125.989998,126.599998,118.522812,30238800
2015-07-02,126.430000,126.690002,125.769997,126.440002,118.373024,27211000
2015-07-06,124.940002,126.230003,124.849998,126.000000,117.961090,28060400
2015-07-07,125.889999,126.150002,123.769997,125.690002,117.670860,46946800
2015-07-08,124.480003,124.639999,122.540001,122.570000,114.749931,60761600
2015-07-09,123.849998,124.059998,119.220001,120.070000,112.409424,77821600
2015-07-10,121.940002,123.849998,121.209999,123.279999,115.414635,61354500
2015-07-13,125.029999,125.760002,124.320000,125.660004,117.642792,41440500
2015-07-14,126.040001,126.370003,125.040001,125.610001,117.595970,31768100
2015-07-15,125.720001,127.150002,125.580002,126.820000,118.728775,33649200
2015-07-16,127.739998,128.570007,127.349998,128.509995,120.310944,36222400
2015-07-17,129.080002,129.619995,128.309998,129.619995,121.350128,46164700
2015-07-20,130.970001,132.970001,130.699997,132.070007,123.643814,58900200
2015-07-21,132.850006,132.919998,130.320007,130.750000,122.408051,76756400
2015-07-22,121.989998,125.500000,121.989998,125.220001,117.230843,115450600
2015-07-23,126.199997,127.089996,125.059998,125.160004,117.174683,50999500
2015-07-24,125.320000,125.739998,123.900002,124.500000,116.556770,42162300
2015-07-27,123.089996,123.610001,122.120003,122.769997,114.937164,44455500
2015-07-28,123.379997,123.910004,122.550003,123.379997,115.508240,33618100
2015-07-29,123.150002,123.500000,122.269997,122.989998,115.143105,37011700
2015-07-30,122.320000,122.570000,121.709999,122.370003,114.562675,33628300
2015-07-31,122.599998,122.639999,120.910004,121.300003,113.560951,42885000
2015-08-03,121.500000,122.570000,117.519997,118.440002,110.883423,69976000
2015-08-04,117.419998,117.699997,113.250000,114.639999,107.325867,124138600
2015-08-05,112.949997,117.440002,112.099998,115.400002,108.037392,99312600
2015-08-06,115.970001,116.500000,114.120003,115.129997,108.272476,52903000
2015-08-07,114.580002,116.250000,114.500000,115.519997,108.639252,38670400
2015-08-10,116.529999,119.989998,116.529999,119.720001,112.589096,54951600
2015-08-11,117.809998,118.180000,113.330002,113.489998,106.730148,97082800
2015-08-12,112.529999,115.419998,109.629997,115.239998,108.375923,101217500
2015-08-13,116.040001,116.400002,114.540001,115.150002,108.291283,48535800
2015-08-14,114.320000,116.309998,114.010002,115.959999,109.053047,42929500
2015-08-17,116.040001,117.650002,115.500000,117.160004,110.181572,40884700
2015-08-18,116.430000,117.440002,116.010002,116.500000,109.560883,34560700
2015-08-19,116.099998,116.519997,114.680000,115.010002,108.159637,47445700
2015-08-20,114.080002,114.349998,111.629997,112.650002,105.940208,68501600
2015-08-21,110.430000,111.900002,105.650002,105.760002,99.460594,128275500
2015-08-24,94.870003,108.800003,92.000000,103.120003,96.977837,162206300
2015-08-25,111.110001,111.110001,103.500000,103.739998,97.560921,103601600
2015-08-26,107.089996,109.889999,105.050003,109.690002,103.156509,96774600
2015-08-27,112.230003,113.239998,110.019997,112.919998,106.194115,84616100
2015-08-28,112.169998,113.309998,111.540001,113.290001,106.542068,53164400
2015-08-31,112.029999,114.529999,112.000000,112.760002,106.043655,56229300
2015-09-01,110.150002,111.879997,107.360001,107.720001,101.303864,76845900
2015-09-02,110.230003,112.339996,109.129997,112.339996,105.648659,61888800
2015-09-03,112.489998,112.779999,110.040001,110.370003,103.795998,53233900
2015-09-04,108.970001,110.449997,108.510002,109.269997,102.761513,49996300
2015-09-08,111.750000,112.559998,110.320000,112.309998,105.620468,54843600
2015-09-09,113.760002,114.019997,109.769997,110.150002,103.589111,85010800
2015-09-10,110.269997,113.279999,109.900002,112.570000,105.864967,62892800
2015-09-11,111.790001,114.209999,111.760002,114.209999,107.407288,49915500
2015-09-14,116.580002,116.889999,114.860001,115.309998,108.441757,58363400
2015-09-15,115.930000,116.529999,114.419998,116.279999,109.353989,43341200
2015-09-16,116.250000,116.540001,115.440002,116.410004,109.476234,37173500
2015-09-17,115.660004,116.489998,113.720001,113.919998,107.134560,64112600
2015-09-18,112.209999,114.300003,111.870003,113.449997,106.692566,74285300
2015-09-21,113.669998,115.370003,113.660004,115.209999,108.347717,50222000
2015-09-22,113.379997,114.180000,112.519997,113.400002,106.645523,50346200
2015-09-23,113.629997,114.720001,113.300003,114.320000,107.510735,35756700
2015-09-24,113.250000,115.500000,112.370003,115.000000,108.150215,50219500
2015-09-25,116.440002,116.690002,114.019997,114.709999,107.877502,56151900
2015-09-28,113.849998,114.570000,112.440002,112.440002,105.742714,52109000
2015-09-29,112.830002,113.510002,107.860001,109.059998,102.564018,73365400
2015-09-30,110.169998,111.540001,108.730003,110.300003,103.730179,66473000
2015-10-01,109.070000,109.620003,107.309998,109.580002,103.053055,63929100
2015-10-02,108.010002,111.010002,107.550003,110.379997,103.805420,58019800
2015-10-05,109.879997,111.370003,109.070000,110.779999,104.181580,52064700
2015-10-06,110.629997,111.739998,109.769997,111.309998,104.680000,48196800
2015-10-07,111.739998,111.769997,109.410004,110.779999,104.181580,46765600
2015-10-08,110.190002,110.190002,108.209999,109.500000,102.977829,61979600
2015-10-09,110.000000,112.279999,109.489998,112.120003,105.441765,52766100
2015-10-12,112.730003,112.750000,111.440002,111.599998,104.952744,30467200
2015-10-13,110.820000,112.449997,110.680000,111.790001,105.131416,33049300
2015-10-14,111.290001,111.519997,109.559998,110.209999,103.645531,44462400
2015-10-15,110.930000,112.099998,110.489998,111.860001,105.197250,37673500
2015-10-16,111.779999,112.000000,110.529999,111.040001,104.426094,39232600
2015-10-19,110.800003,111.750000,110.110001,111.730003,105.075005,29759200
2015-10-20,111.339996,114.169998,110.820000,113.769997,106.993484,48778800
2015-10-21,114.000000,115.580002,113.699997,113.760002,106.984085,41795200
2015-10-22,114.330002,115.500000,114.099998,115.500000,108.620453,41654100
2015-10-23,116.699997,119.230003,116.330002,119.080002,111.987206,59366900
2015-10-26,118.080002,118.129997,114.919998,115.279999,108.413551,66333800
2015-10-27,115.400002,116.540001,113.989998,114.550003,107.727036,69884400
2015-10-28,116.930000,119.300003,116.059998,119.269997,112.165871,85551400
2015-10-29,118.699997,120.690002,118.269997,120.529999,113.350861,51227300
2015-10-30,120.989998,121.220001,119.449997,119.500000,112.382195,49365300
2015-11-02,120.800003,121.360001,119.610001,121.180000,113.962120,32203300
2015-11-03,120.790001,123.489998,120.699997,122.570000,115.269333,45519000
2015-11-04,123.129997,123.820000,121.620003,122.000000,114.733292,44886100
2015-11-05,121.849998,122.690002,120.180000,120.919998,114.204384,39552700
2015-11-06,121.110001,121.809998,120.620003,121.059998,114.336601,33042300
2015-11-09,120.959999,121.809998,120.050003,120.570000,113.873817,33871400
2015-11-10,116.900002,118.070000,116.059998,116.769997,110.284859,59127900
2015-11-11,116.370003,117.419998,115.209999,116.110001,109.661514,45218000
2015-11-12,116.260002,116.820000,115.650002,115.720001,109.293190,32525600
2015-11-13,115.199997,115.570000,112.269997,112.339996,106.100891,45812400
2015-11-16,111.379997,114.239998,111.000000,114.180000,107.838699,38106700
2015-11-17,114.919998,115.050003,113.320000,113.690002,107.375931,27616900
2015-11-18,115.760002,117.489998,115.500000,117.290001,110.775986,46674700
2015-11-19,117.639999,119.750000,116.760002,118.779999,112.183243,43295800
2015-11-20,119.199997,119.919998,118.849998,119.300003,112.674355,34287100
2015-11-23,119.269997,119.730003,117.339996,117.750000,111.210442,32482500
2015-11-24,117.330002,119.349998,117.120003,118.879997,112.277687,42803200
2015-11-25,119.209999,119.230003,117.919998,118.029999,111.474892,21388300
2015-11-27,118.290001,118.410004,117.599998,117.809998,111.267105,13046400
2015-11-30,117.989998,119.410004,117.750000,118.300003,111.729889,39180300
2015-12-01,118.750000,118.809998,116.860001,117.339996,110.823204,34852400
2015-12-02,117.339996,118.110001,116.080002,116.279999,109.822075,33386600
2015-12-03,116.550003,116.790001,114.220001,115.199997,108.802063,41569500
2015-12-04,115.290001,119.250000,115.110001,119.029999,112.419334,57777000
2015-12-07,118.980003,119.860001,117.809998,118.279999,111.710999,32084200
2015-12-08,117.519997,118.599998,116.860001,118.230003,111.663773,34309500
2015-12-09,117.639999,117.690002,115.080002,115.620003,109.198723,46361400
2015-12-10,116.040001,116.940002,115.510002,116.169998,109.718185,29104200
2015-12-11,115.190002,115.389999,112.849998,113.180000,106.894241,46886200
2015-12-14,112.180000,112.680000,109.790001,112.480003,106.233116,64318700
2015-12-15,111.940002,112.800003,110.349998,110.489998,104.353638,53323100
2015-12-16,111.070000,111.989998,108.800003,111.339996,105.156433,56238500
2015-12-17,112.019997,112.250000,108.980003,108.980003,102.927505,44772800
2015-12-18,108.910004,109.519997,105.809998,106.029999,100.141335,96453300
2015-12-21,107.279999,107.370003,105.570000,107.330002,101.369141,47590600
2015-12-22,107.400002,107.720001,106.449997,107.230003,101.274696,32789400
2015-12-23,107.269997,108.849998,107.199997,108.610001,102.578056,32657400
2015-12-24,109.000000,109.000000,107.949997,108.029999,102.030258,13570400
2015-12-28,107.589996,107.690002,106.180000,106.820000,100.887466,26704200
2015-12-29,106.959999,109.430000,106.860001,108.739998,102.700844,30931200
2015-12-30,108.580002,108.699997,107.180000,107.320000,101.359718,25213800
2015-12-31,107.010002,107.029999,104.820000,105.260002,99.414101,40635300
2016-01-04,102.610001,105.370003,102.000000,105.349998,99.499107,67649400
2016-01-05,105.750000,105.849998,102.410004,102.709999,97.005730,55791000
2016-01-06,100.559998,102.370003,99.870003,100.699997,95.107361,68457400
2016-01-07,98.680000,100.129997,96.430000,96.449997,91.093399,81094400
2016-01-08,98.550003,99.110001,96.760002,96.959999,91.575073,70798000
2016-01-11,98.970001,99.059998,97.339996,98.529999,93.057869,49739400
2016-01-12,100.550003,100.690002,98.839996,99.959999,94.408447,49154200
2016-01-13,100.320000,101.190002,97.300003,97.389999,91.981194,62439600
2016-01-14,97.959999,100.480003,95.739998,99.519997,93.992889,63170100
2016-01-15,96.199997,97.709999,95.360001,97.129997,91.735634,79010000
2016-01-19,98.410004,98.650002,95.500000,96.660004,91.291718,53087700
2016-01-20,95.099998,98.190002,93.419998,96.790001,91.414520,72334400
2016-01-21,97.059998,97.879997,94.940002,96.300003,90.951736,52161500
2016-01-22,98.629997,101.459999,98.370003,101.419998,95.787369,65800500
2016-01-25,101.519997,101.529999,99.209999,99.440002,93.917336,51794500
2016-01-26,99.930000,100.879997,98.070000,99.989998,94.436790,75077000
2016-01-27,96.040001,96.629997,93.339996,93.419998,88.231659,133369700
2016-01-28,93.790001,94.519997,92.389999,94.089996,88.864449,55678800
2016-01-29,94.790001,97.339996,94.349998,97.339996,91.933960,64416500
2016-02-01,96.470001,96.709999,95.400002,96.430000,91.074501,40943500
2016-02-02,95.419998,96.040001,94.279999,94.480003,89.232796,37357200
2016-02-03,95.000000,96.839996,94.080002,96.349998,90.998932,45964300
2016-02-04,95.860001,97.330002,95.190002,96.599998,91.730110,46471700
2016-02-05,96.519997,96.919998,93.690002,94.019997,89.280190,46418100
2016-02-08,93.129997,95.699997,93.040001,95.010002,90.220276,54021400
2016-02-09,94.290001,95.940002,93.930000,94.989998,90.201294,44331200
2016-02-10,95.919998,96.349998,94.099998,94.269997,89.517586,42343600
2016-02-11,93.790001,94.720001,92.589996,93.699997,88.976318,50074700
2016-02-12,94.190002,94.500000,93.010002,93.989998,89.251686,40351400
2016-02-16,95.019997,96.849998,94.610001,96.639999,91.768089,49057900
2016-02-17,96.669998,98.209999,96.150002,98.120003,93.173508,44863200
2016-02-18,98.839996,98.889999,96.089996,96.260002,91.407272,39021000
2016-02-19,96.000000,96.760002,95.800003,96.040001,91.198341,35374200
2016-02-22,96.309998,96.900002,95.919998,96.879997,91.995995,34280800
2016-02-23,96.400002,96.500000,94.550003,94.690002,89.916420,31942600
2016-02-24,93.980003,96.379997,93.320000,96.099998,91.255333,36255700
2016-02-25,96.050003,96.760002,95.250000,96.760002,91.882057,27582700
2016-02-26,97.199997,98.019997,96.580002,96.910004,92.024490,28991100
2016-02-29,96.860001,98.230003,96.650002,96.690002,91.815598,35216300
2016-03-01,97.650002,100.769997,97.419998,100.529999,95.461998,50407100
2016-03-02,100.510002,100.889999,99.639999,100.750000,95.670914,33169600
2016-03-03,100.580002,101.709999,100.449997,101.500000,96.383095,36955700
2016-03-04,102.370003,103.750000,101.370003,103.010002,97.816986,46055100
2016-03-07,102.389999,102.830002,100.959999,101.870003,96.734444,35828900
2016-03-08,100.779999,101.760002,100.400002,101.029999,95.936798,31561900
2016-03-09,101.309998,101.580002,100.269997,101.120003,96.022263,27201700
2016-03-10,101.410004,102.239998,100.150002,101.169998,96.069733,33513600
2016-03-11,102.239998,102.279999,101.500000,102.260002,97.104797,27408200
2016-03-14,101.910004,102.910004,101.779999,102.519997,97.351677,25076100
2016-03-15,103.959999,105.180000,103.849998,104.580002,99.307831,40067700
2016-03-16,104.610001,106.309998,104.589996,105.970001,100.627762,38303500
2016-03-17,105.519997,106.470001,104.959999,105.800003,100.466324,34420700
2016-03-18,106.339996,106.500000,105.190002,105.919998,100.580276,44205200
2016-03-21,105.930000,107.650002,105.139999,105.910004,100.570778,35502700
2016-03-22,105.250000,107.290001,105.209999,106.720001,101.339943,32444400
2016-03-23,106.480003,107.070000,105.900002,106.129997,100.779694,25703500
2016-03-24,105.470001,106.250000,104.889999,105.669998,100.342873,26133000
2016-03-28,106.000000,106.190002,105.059998,105.190002,99.887093,19411400
2016-03-29,104.889999,107.790001,104.879997,107.680000,102.251556,31190100
2016-03-30,108.650002,110.419998,108.599998,109.559998,104.036758,45601100
2016-03-31,109.720001,109.900002,108.879997,108.989998,103.495514,25888400
2016-04-01,108.779999,110.000000,108.199997,109.989998,104.445091,25874000
2016-04-04,110.419998,112.190002,110.269997,111.120003,105.518127,37356200
2016-04-05,109.510002,110.730003,109.419998,109.809998,104.274162,26578700
2016-04-06,110.230003,110.980003,109.199997,110.959999,105.366203,26404100
2016-04-07,109.949997,110.419998,108.120003,108.540001,103.068192,31801900
2016-04-08,108.910004,109.769997,108.169998,108.660004,103.182144,23581700
2016-04-11,108.970001,110.610001,108.830002,109.019997,103.523987,29407500
2016-04-12,109.339996,110.500000,108.660004,110.440002,104.872406,27232300
2016-04-13,110.800003,112.339996,110.800003,112.040001,106.391754,33257300
2016-04-14,111.620003,112.389999,111.330002,112.099998,106.448715,25473900
2016-04-15,112.110001,112.300003,109.730003,109.849998,104.312149,46939000
2016-04-18,108.889999,108.949997,106.940002,107.480003,102.061638,60834000
2016-04-19,107.879997,108.000000,106.230003,106.910004,101.520370,32384900
2016-04-20,106.639999,108.089996,106.059998,107.129997,101.729279,30611000
2016-04-21,106.930000,106.930000,105.519997,105.970001,100.627762,31552500
2016-04-22,105.010002,106.480003,104.620003,105.680000,100.352371,33683100
2016-04-25,105.000000,105.650002,104.510002,105.080002,99.782631,28031600
2016-04-26,103.910004,105.300003,103.910004,104.349998,99.089409,56016200
2016-04-27,96.000000,98.709999,95.680000,97.820000,92.888634,114602100
2016-04-28,97.610001,97.879997,94.250000,94.830002,90.049362,82242700
2016-04-29,93.989998,94.720001,92.510002,93.739998,89.014297,68531500
2016-05-02,93.970001,94.080002,92.400002,93.639999,88.919334,48160100
2016-05-03,94.199997,95.739998,93.680000,95.180000,90.381714,56831300
2016-05-04,95.199997,95.900002,93.820000,94.190002,89.441612,41025500
2016-05-05,94.000000,94.070000,92.680000,93.239998,89.078583,35890500
2016-05-06,93.370003,93.449997,91.849998,92.720001,88.581795,43458200
2016-05-09,93.000000,93.769997,92.589996,92.790001,88.648651,32936400
2016-05-10,93.330002,93.570000,92.110001,93.419998,89.250542,33686800
2016-05-11,93.480003,93.570000,92.459999,92.510002,88.381157,28719100
2016-05-12,92.720001,92.779999,89.470001,90.339996,86.308014,76314700
2016-05-13,90.000000,91.669998,90.000000,90.519997,86.479965,44392800
2016-05-16,92.389999,94.389999,91.650002,93.879997,89.690018,61259800
2016-05-17,94.550003,94.699997,93.010002,93.489998,89.317413,46916900
2016-05-18,94.160004,95.209999,93.889999,94.559998,90.339684,42062400
2016-05-19,94.639999,94.639999,93.570000,94.199997,89.995728,30442100
2016-05-20,94.639999,95.430000,94.519997,95.220001,90.970207,32026000
2016-05-23,95.870003,97.190002,95.669998,96.430000,92.126205,38018600
2016-05-24,97.220001,98.089996,96.839996,97.900002,93.530609,35140200
2016-05-25,98.669998,99.739998,98.110001,99.620003,95.173828,38168800
2016-05-26,99.680000,100.730003,98.639999,100.410004,95.928566,56331200
2016-05-27,99.440002,100.470001,99.250000,100.349998,95.871239,36229500
2016-05-31,99.599998,100.400002,98.820000,99.860001,95.403122,42307200
2016-06-01,99.019997,99.540001,98.330002,98.459999,94.065598,29173300
2016-06-02,97.599998,97.839996,96.629997,97.720001,93.358643,40191600
2016-06-03,97.790001,98.269997,97.449997,97.919998,93.549706,28062900
2016-06-06,97.989998,101.889999,97.550003,98.629997,94.228004,23292500
2016-06-07,99.250000,99.870003,98.959999,99.029999,94.610161,22409500
2016-06-08,99.019997,99.559998,98.680000,98.940002,94.524185,20848100
2016-06-09,98.500000,99.989998,98.459999,99.650002,95.202492,26601400
2016-06-10,98.529999,99.349998,98.480003,98.830002,94.419098,31712900
2016-06-13,98.690002,99.120003,97.099998,97.339996,92.995583,38020500
2016-06-14,97.320000,98.480003,96.750000,97.459999,93.110229,31931900
2016-06-15,97.820000,98.410004,97.029999,97.139999,92.804520,29445200
2016-06-16,96.449997,97.750000,96.070000,97.550003,93.196228,31326800
2016-06-17,96.620003,96.650002,95.300003,95.330002,91.075302,61008200
2016-06-20,96.000000,96.570000,95.029999,95.099998,90.855560,34411900
2016-06-21,94.940002,96.349998,94.680000,95.910004,91.629425,35546400
2016-06-22,96.250000,96.889999,95.349998,95.550003,91.285477,29219100
2016-06-23,95.940002,96.290001,95.250000,96.099998,91.810951,32240200
2016-06-24,92.910004,94.660004,92.650002,93.400002,89.231445,75311400
2016-06-27,93.000000,93.050003,91.500000,92.040001,87.932129,45489600
2016-06-28,92.900002,93.660004,92.139999,93.589996,89.412949,40444900
2016-06-29,93.970001,94.550003,93.629997,94.400002,90.186806,36531000
2016-06-30,94.440002,95.769997,94.300003,95.599998,91.333252,35836400
2016-07-01,95.489998,96.470001,95.330002,95.889999,91.610306,26026500
2016-07-05,95.389999,95.400002,94.459999,94.989998,90.750465,27705200
2016-07-06,94.599998,95.660004,94.370003,95.529999,91.266380,30949100
2016-07-07,95.699997,96.500000,95.620003,95.940002,91.658073,25139600
2016-07-08,96.489998,96.889999,96.050003,96.680000,92.365028,28912100
2016-07-11,96.750000,97.650002,96.730003,96.980003,92.651665,23794900
2016-07-12,97.169998,97.699997,97.120003,97.419998,93.072037,24167500
2016-07-13,97.410004,97.669998,96.839996,96.870003,92.546562,25892200
2016-07-14,97.389999,98.989998,97.320000,98.790001,94.380875,38919000
2016-07-15,98.919998,99.300003,98.500000,98.779999,94.371315,30137000
2016-07-18,98.699997,100.129997,98.599998,99.830002,95.374451,36493900
2016-07-19,99.559998,100.000000,99.339996,99.870003,95.412666,23779900
2016-07-20,100.000000,100.459999,99.739998,99.959999,95.498657,26276000
2016-07-21,99.830002,101.000000,99.129997,99.430000,94.992310,32702000
2016-07-22,99.260002,99.300003,98.309998,98.660004,94.256683,28313700
2016-07-25,98.250000,98.839996,96.919998,97.339996,92.995583,40382900
2016-07-26,96.820000,97.970001,96.419998,96.669998,92.355492,56239800
2016-07-27,104.269997,104.349998,102.750000,102.949997,98.355217,92344800
2016-07-28,102.830002,104.449997,102.820000,104.339996,99.683159,39869800
2016-07-29,104.190002,104.550003,103.680000,104.209999,99.558975,27733700
2016-08-01,104.410004,106.150002,104.410004,106.050003,101.316849,38167900
2016-08-02,106.050003,106.070000,104.000000,104.480003,99.816925,33816600
2016-08-03,104.809998,105.839996,104.769997,105.790001,101.068451,30202600
2016-08-04,105.580002,106.000000,105.279999,105.870003,101.692818,27408700
2016-08-05,106.269997,107.650002,106.180000,107.480003,103.239288,40553400
2016-08-08,107.519997,108.370003,107.160004,108.370003,104.094177,28037200
2016-08-09,108.230003,108.940002,108.010002,108.809998,104.516815,26315200
2016-08-10,108.709999,108.900002,107.760002,108.000000,103.738762,24008500
2016-08-11,108.519997,108.930000,107.849998,107.930000,103.671532,27484500
2016-08-12,107.779999,108.440002,107.779999,108.180000,103.911659,18660400
2016-08-15,108.139999,109.540001,108.080002,109.480003,105.160378,25868200
2016-08-16,109.629997,110.230003,109.209999,109.379997,105.064316,33794400
2016-08-17,109.099998,109.370003,108.339996,109.220001,104.910622,25356000
2016-08-18,109.230003,109.599998,109.019997,109.080002,104.776161,21984700
2016-08-19,108.769997,109.690002,108.360001,109.360001,105.045113,25368100
2016-08-22,108.860001,109.099998,107.849998,108.510002,104.228661,25820200
2016-08-23,108.589996,109.320000,108.529999,108.849998,104.555229,21257700
2016-08-24,108.570000,108.750000,107.680000,108.029999,103.767593,23675100
2016-08-25,107.389999,107.879997,106.680000,107.570000,103.325737,25086200
2016-08-26,107.410004,107.949997,106.309998,106.940002,102.720581,27766300
2016-08-29,106.620003,107.440002,106.290001,106.820000,102.605331,24970300
2016-08-30,105.800003,106.500000,105.500000,106.000000,101.817673,24863900
2016-08-31,105.660004,106.570000,105.639999,106.099998,101.913734,29662400
2016-09-01,106.139999,106.800003,105.620003,106.730003,102.518875,26701500
2016-09-02,107.699997,108.000000,106.820000,107.730003,103.479424,26802500
2016-09-06,107.900002,108.300003,107.510002,107.699997,103.450592,26880400
2016-09-07,107.830002,108.760002,107.070000,108.360001,104.084557,42364300
2016-09-08,107.250000,107.269997,105.239998,105.519997,101.356606,53002000
2016-09-09,104.639999,105.720001,103.129997,103.129997,99.060921,46557000
2016-09-12,102.650002,105.720001,102.529999,105.440002,101.279770,45292800
2016-09-13,107.510002,108.790001,107.239998,107.949997,103.690727,62176200
2016-09-14,108.730003,113.029999,108.599998,111.769997,107.360023,110888700
2016-09-15,113.860001,115.730003,113.489998,115.570000,111.010086,89983600
2016-09-16,115.120003,116.129997,114.040001,114.919998,110.385735,79886900
2016-09-19,115.190002,116.180000,113.250000,113.580002,109.098602,47023000
2016-09-20,113.050003,114.120003,112.510002,113.570000,109.088982,34514300
2016-09-21,113.849998,113.989998,112.440002,113.550003,109.069778,36003200
2016-09-22,114.349998,114.940002,114.000000,114.620003,110.097565,31074000
2016-09-23,114.419998,114.790001,111.550003,112.709999,108.262924,52481200
2016-09-26,111.639999,113.389999,111.550003,112.879997,108.426224,29869400
2016-09-27,113.000000,113.180000,112.339996,113.089996,108.627937,24607400
2016-09-28,113.690002,114.639999,113.430000,113.949997,109.454002,29641100
2016-09-29,113.160004,113.800003,111.800003,112.180000,107.753845,35887000
2016-09-30,112.459999,113.370003,111.800003,113.050003,108.589523,36379100
2016-10-03,112.709999,113.050003,112.279999,112.519997,108.080414,21701800
2016-10-04,113.059998,114.309998,112.629997,113.000000,108.541481,29736800
2016-10-05,113.400002,113.660004,112.690002,113.050003,108.589523,21453100
2016-10-06,113.699997,114.339996,113.129997,113.889999,109.396370,28779300
2016-10-07,114.309998,114.559998,113.510002,114.059998,109.559677,24358400
2016-10-10,115.019997,116.750000,114.720001,116.050003,111.471146,36236000
2016-10-11,117.699997,118.690002,116.199997,116.300003,111.711288,64041000
2016-10-12,117.349998,117.980003,116.750000,117.339996,112.710236,37586800
2016-10-13,116.790001,117.440002,115.720001,116.980003,112.364464,35192400
2016-10-14,117.879997,118.169998,117.129997,117.629997,112.988800,35652200
2016-10-17,117.330002,117.839996,116.779999,117.550003,112.911964,23624900
2016-10-18,118.180000,118.209999,117.449997,117.470001,112.835114,24553500
2016-10-19,117.250000,117.760002,113.800003,117.120003,112.498932,20034600
2016-10-20,116.860001,117.379997,116.330002,117.059998,112.441284,24125800
2016-10-21,116.809998,116.910004,116.279999,116.599998,111.999451,23192700
2016-10-24,117.099998,117.739998,117.000000,117.650002,113.008018,23538700
2016-10-25,117.949997,118.360001,117.309998,118.250000,113.584343,48129000
2016-10-26,114.309998,115.699997,113.309998,115.589996,111.029289,66134200
2016-10-27,115.389999,115.860001,114.099998,114.480003,109.963097,34562000
2016-10-28,113.870003,115.209999,113.449997,113.720001,109.233078,37861700
2016-10-31,113.650002,114.230003,113.199997,113.540001,109.060188,26419400
2016-11-01,113.459999,113.769997,110.529999,111.489998,107.091064,43825800
2016-11-02,111.400002,112.349998,111.230003,111.589996,107.187111,28331700
2016-11-03,110.980003,111.459999,109.550003,109.830002,106.038208,26932600
2016-11-04,108.529999,110.250000,108.110001,108.839996,105.082375,30837000
2016-11-07,110.080002,110.510002,109.459999,110.410004,106.598175,32560000
2016-11-08,110.309998,111.720001,109.699997,111.059998,107.225731,24054500
2016-11-09,109.879997,111.320000,108.050003,110.879997,107.051956,59176400
2016-11-10,111.089996,111.089996,105.830002,107.790001,104.068626,57134500
2016-11-11,107.120003,108.870003,106.550003,108.430000,104.686531,34094100
2016-11-14,107.709999,107.809998,104.080002,105.709999,102.060455,51175500
2016-11-15,106.570000,107.680000,106.160004,107.110001,103.412117,32264500
2016-11-16,106.699997,110.230003,106.599998,109.989998,106.192680,58840500
2016-11-17,109.809998,110.349998,108.830002,109.949997,106.154060,27632000
2016-11-18,109.720001,110.540001,109.660004,110.059998,106.260269,28428900
2016-11-21,110.120003,111.989998,110.010002,111.730003,107.872620,29264600
2016-11-22,111.949997,112.419998,111.400002,111.800003,107.940193,25965500
2016-11-23,111.360001,111.510002,110.330002,111.230003,107.389870,27426400
2016-11-25,111.129997,111.870003,110.949997,111.790001,107.930534,11475900
2016-11-28,111.430000,112.470001,111.389999,111.570000,107.718140,27194000
2016-11-29,110.779999,112.029999,110.070000,111.459999,107.611946,28528800
2016-11-30,111.599998,112.199997,110.269997,110.519997,106.704384,36162300
2016-12-01,110.370003,110.940002,109.029999,109.489998,105.709946,37086900
2016-12-02,109.169998,110.089996,108.849998,109.900002,106.105789,26528000
2016-12-05,110.000000,110.029999,108.250000,109.110001,105.343063,34324500
2016-12-06,109.500000,110.360001,109.190002,109.949997,106.154060,26195500
2016-12-07,109.260002,111.190002,109.160004,111.029999,107.196770,29998700
2016-12-08,110.860001,112.430000,110.599998,112.120003,108.249146,27068300
2016-12-09,112.309998,114.699997,112.309998,113.949997,110.015961,34402600
2016-12-12,113.290001,115.000000,112.489998,113.300003,109.388397,26374400
2016-12-13,113.839996,115.919998,113.750000,115.190002,111.213150,43733800
2016-12-14,115.040001,116.199997,114.980003,115.190002,111.213150,34031800
2016-12-15,115.379997,116.730003,115.230003,115.820000,111.821404,46524500
2016-12-16,116.470001,116.500000,115.650002,115.970001,111.966232,44351100
2016-12-19,115.800003,117.379997,115.750000,116.639999,112.613098,27779400
2016-12-20,116.739998,117.500000,116.680000,116.949997,112.912392,21425000
2016-12-21,116.800003,117.400002,116.779999,117.059998,113.018585,23783200
2016-12-22,116.349998,116.510002,115.639999,116.290001,112.275185,26085900
2016-12-23,115.589996,116.519997,115.589996,116.519997,112.497246,14249500
2016-12-27,116.519997,117.800003,116.489998,117.260002,113.211685,18296900
2016-12-28,117.519997,118.019997,116.199997,116.760002,112.728951,20905900
2016-12-29,116.449997,117.110001,116.400002,116.730003,112.699989,15039500
2016-12-30,116.650002,117.199997,115.430000,115.820000,111.821404,30586300
2017-01-03,115.800003,116.330002,114.760002,116.150002,112.140007,28781900
2017-01-04,115.849998,116.510002,115.750000,116.019997,112.014503,21118100
2017-01-05,115.919998,116.860001,115.809998,116.610001,112.584129,22193600
2017-01-06,116.779999,118.160004,116.470001,117.910004,113.839249,31751900
2017-01-09,117.949997,119.430000,117.940002,118.989998,114.881950,33561900
2017-01-10,118.769997,119.379997,118.300003,119.110001,114.997818,24462100
2017-01-11,118.739998,119.930000,118.599998,119.750000,115.615723,27588600
2017-01-12,118.900002,119.300003,118.209999,119.250000,115.132988,27086200
2017-01-13,119.110001,119.620003,118.809998,119.040001,114.930237,26111900
2017-01-17,118.339996,120.239998,118.220001,120.000000,115.857086,34439800
2017-01-18,120.000000,120.500000,119.709999,119.989998,115.847435,23713000
2017-01-19,119.400002,120.089996,119.370003,119.779999,115.644691,25597300
2017-01-20,120.449997,120.449997,119.730003,120.000000,115.857086,32597900
2017-01-23,120.000000,120.809998,119.769997,120.080002,115.934326,22050200
2017-01-24,119.550003,120.099998,119.500000,119.970001,115.828125,23211000
2017-01-25,120.419998,122.099998,120.279999,121.879997,117.672188,32377600
2017-01-26,121.669998,122.440002,121.599998,121.940002,117.730118,26337600
2017-01-27,122.139999,122.349998,121.599998,121.949997,117.739769,20562900
2017-01-30,120.930000,121.629997,120.660004,121.629997,117.430817,30377500
2017-01-31,121.150002,121.389999,120.620003,121.349998,117.160492,49201000
2017-02-01,127.029999,130.490005,127.010002,128.750000,124.305000,111985000
2017-02-02,127.980003,129.389999,127.779999,128.529999,124.092606,33710400
2017-02-03,128.309998,129.190002,128.160004,129.080002,124.623619,24507300
2017-02-06,129.130005,130.500000,128.899994,130.289993,125.791840,26845900
2017-02-07,130.539993,132.089996,130.449997,131.529999,126.989029,38183800
2017-02-08,131.350006,132.220001,131.220001,132.039993,127.481415,23004100
2017-02-09,131.649994,132.449997,131.119995,132.419998,128.402603,28349900
2017-02-10,132.460007,132.940002,132.050003,132.119995,128.111710,20065500
2017-02-13,133.080002,133.820007,132.750000,133.289993,129.246201,23035400
2017-02-14,133.470001,135.089996,133.250000,135.020004,130.923721,33226200
2017-02-15,135.520004,136.270004,134.619995,135.509995,131.398834,35623100
2017-02-16,135.669998,135.899994,134.839996,135.350006,131.243729,22584600
2017-02-17,135.100006,135.830002,135.100006,135.720001,131.602493,22198200
2017-02-21,136.229996,136.750000,135.979996,136.699997,132.552750,24507200
2017-02-22,136.429993,137.119995,136.110001,137.110001,132.950317,20836900
2017-02-23,137.380005,137.479996,136.300003,136.529999,132.387909,20788200
2017-02-24,135.910004,136.660004,135.279999,136.660004,132.513962,21776600
2017-02-27,137.139999,137.440002,136.279999,136.929993,132.775772,20257400
2017-02-28,137.080002,137.440002,136.699997,136.990005,132.833969,23482900
2017-03-01,137.889999,140.149994,137.600006,139.789993,135.548996,36414600
2017-03-02,140.000000,140.279999,138.759995,138.960007,134.744186,26211000
2017-03-03,138.779999,139.830002,138.589996,139.779999,135.539307,21108100
2017-03-06,139.369995,139.770004,138.600006,139.339996,135.112656,21750000
2017-03-07,139.059998,139.979996,138.789993,139.520004,135.287201,17446300
2017-03-08,138.949997,139.800003,138.820007,139.000000,134.782974,18707200
2017-03-09,138.740005,138.789993,137.050003,138.679993,134.472672,22155900
2017-03-10,139.250000,139.360001,138.639999,139.139999,134.918732,19612800
2017-03-13,138.850006,139.429993,138.820007,139.199997,134.976898,17421700
2017-03-14,139.300003,139.649994,138.839996,138.990005,134.773285,15309100
2017-03-15,139.410004,140.750000,139.029999,140.460007,136.198685,25691800
2017-03-16,140.720001,141.020004,140.259995,140.690002,136.421692,19232000
2017-03-17,141.000000,141.000000,139.889999,139.990005,135.742950,43885000
2017-03-20,140.399994,141.500000,140.229996,141.460007,137.168365,21542000
2017-03-21,142.110001,142.800003,139.729996,139.839996,135.597504,39529900
2017-03-22,139.850006,141.600006,139.759995,141.419998,137.129562,25860200
2017-03-23,141.259995,141.580002,140.610001,140.919998,136.644714,20346300
2017-03-24,141.500000,141.740005,140.350006,140.639999,136.373230,22395600
2017-03-27,139.389999,141.220001,138.619995,140.880005,136.605957,23575100
2017-03-28,140.910004,144.039993,140.619995,143.800003,139.437347,33374800
2017-03-29,143.679993,144.490005,143.190002,144.119995,139.747650,29190000
2017-03-30,144.190002,144.500000,143.500000,143.929993,139.563416,21207300
2017-03-31,143.720001,144.270004,143.009995,143.660004,139.301605,19661700
2017-04-03,143.710007,144.119995,143.050003,143.699997,139.340393,19985700
2017-04-04,143.250000,144.889999,143.169998,144.770004,140.377930,19891400
2017-04-05,144.220001,145.460007,143.809998,144.020004,139.650681,27717900
2017-04-06,144.289993,144.520004,143.449997,143.660004,139.301605,21149000
2017-04-07,143.729996,144.179993,143.270004,143.339996,138.991318,16672200
2017-04-10,143.600006,143.880005,142.899994,143.169998,138.826462,18933400
2017-04-11,142.940002,143.350006,140.059998,141.630005,137.333206,30379400
2017-04-12,141.600006,142.149994,141.009995,141.800003,137.498032,20350000
2017-04-13,141.910004,142.380005,141.050003,141.050003,136.770782,17822900
2017-04-17,141.479996,141.880005,140.869995,141.830002,137.527130,16582100
2017-04-18,141.410004,142.039993,141.110001,141.199997,136.916229,14697500
2017-04-19,141.880005,142.000000,140.449997,140.679993,136.412003,17328400
2017-04-20,141.220001,142.919998,141.160004,142.440002,138.118622,23319600
2017-04-21,142.440002,142.679993,141.850006,142.270004,137.953781,17320900
2017-04-24,143.500000,143.949997,143.179993,143.639999,139.282196,17134300
2017-04-25,143.910004,144.899994,143.869995,144.529999,140.145187,18871500
2017-04-26,144.470001,144.600006,143.380005,143.679993,139.320984,20041200
2017-04-27,143.919998,144.160004,143.309998,143.789993,139.427643,14246300
2017-04-28,144.089996,144.300003,143.270004,143.649994,139.291885,20860400
2017-05-01,145.100006,147.199997,144.960007,146.580002,142.132996,33602900
2017-05-02,147.539993,148.089996,146.839996,147.509995,143.034805,45352200
2017-05-03,145.589996,147.490005,144.270004,147.059998,142.598450,45697000
2017-05-04,146.520004,147.139999,145.809998,146.529999,142.084518,23371900
2017-05-05,146.759995,148.979996,146.759995,148.960007,144.440811,27327700
2017-05-08,149.029999,153.699997,149.029999,153.009995,148.367920,48752400
2017-05-09,153.869995,154.880005,153.449997,153.990005,149.318192,39130400
2017-05-10,153.630005,153.940002,152.110001,153.259995,148.610352,25805700
2017-05-11,152.449997,154.070007,152.309998,153.949997,149.895569,27255100
2017-05-12,154.699997,156.419998,154.669998,156.100006,151.988968,32527000
2017-05-15,156.009995,156.649994,155.050003,155.699997,151.599518,26009700
2017-05-16,155.940002,156.059998,154.720001,155.470001,151.375549,20048500
2017-05-17,153.600006,154.570007,149.710007,150.250000,146.293030,50767700
2017-05-18,151.270004,153.339996,151.130005,152.539993,148.522705,33568200
2017-05-19,153.380005,153.979996,152.630005,153.059998,149.029007,26960800
2017-05-22,154.000000,154.580002,152.910004,153.990005,149.934540,22966400
2017-05-23,154.899994,154.899994,153.309998,153.800003,149.749542,19918900
2017-05-24,153.839996,154.169998,152.669998,153.339996,149.301636,19178000
2017-05-25,153.729996,154.350006,153.029999,153.869995,149.817673,19235600
2017-05-26,154.000000,154.240005,153.309998,153.610001,149.564529,21927600
2017-05-30,153.419998,154.429993,153.330002,153.669998,149.622955,20126900
2017-05-31,153.970001,154.169998,152.380005,152.759995,148.736908,24451200
2017-06-01,153.169998,153.330002,152.220001,153.179993,149.145844,16404100
2017-06-02,153.580002,155.449997,152.889999,155.449997,151.356079,27770700
2017-06-05,154.339996,154.449997,153.460007,153.929993,149.876099,25331700
2017-06-06,153.899994,155.809998,153.779999,154.449997,150.382416,26624900
2017-06-07,155.020004,155.979996,154.479996,155.369995,151.278198,21069600
2017-06-08,155.250000,155.539993,154.399994,154.990005,150.908203,21250800
2017-06-09,155.190002,155.190002,146.020004,148.979996,145.056458,64882700
2017-06-12,145.740005,146.089996,142.509995,145.419998,141.590240,72307300
2017-06-13,147.160004,147.449997,145.149994,146.589996,142.729416,34165400
2017-06-14,147.500000,147.500000,143.839996,145.160004,141.337067,31531200
2017-06-15,143.320007,144.479996,142.210007,144.289993,140.489960,32165400
2017-06-16,143.779999,144.500000,142.199997,142.270004,138.523209,50361100
2017-06-19,143.660004,146.740005,143.660004,146.339996,142.486008,32541400
2017-06-20,146.869995,146.869995,144.940002,145.009995,141.191010,24900100
2017-06-21,145.520004,146.070007,144.610001,145.869995,142.028366,21265800
2017-06-22,145.770004,146.699997,145.119995,145.630005,141.794708,19106300
2017-06-23,145.130005,147.160004,145.110001,146.279999,142.427597,35439400
2017-06-26,147.169998,148.279999,145.380005,145.820007,141.979691,25692400
2017-06-27,145.009995,146.160004,143.619995,143.729996,139.944733,24761900
2017-06-28,144.490005,146.110001,143.160004,145.830002,141.989441,22082400
2017-06-29,144.710007,145.130005,142.279999,143.679993,139.896042,31499400
2017-06-30,144.449997,144.960007,143.779999,144.020004,140.227097,23024100
2017-07-03,144.880005,145.300003,143.100006,143.500000,139.720795,14277800
2017-07-05,143.690002,144.789993,142.720001,144.089996,140.295242,21569600
2017-07-06,143.020004,143.500000,142.410004,142.729996,138.971069,24128800
2017-07-07,142.899994,144.750000,142.899994,144.179993,140.382874,19201700
2017-07-10,144.110001,145.949997,143.369995,145.059998,141.239700,21090600
2017-07-11,144.729996,145.850006,144.380005,145.529999,141.697327,19781800
2017-07-12,145.869995,146.179993,144.820007,145.740005,141.901810,24884500
2017-07-13,145.500000,148.490005,145.440002,147.770004,143.878342,25199400
2017-07-14,147.970001,149.330002,147.330002,149.039993,145.114883,20132100
2017-07-17,148.820007,150.899994,148.570007,149.559998,145.621170,23793500
2017-07-18,149.199997,150.130005,148.669998,150.080002,146.127518,17868800
2017-07-19,150.479996,151.419998,149.949997,151.020004,147.042740,20923000
2017-07-20,151.500000,151.740005,150.190002,150.339996,146.380661,17243700
2017-07-21,149.990005,150.440002,148.880005,150.270004,146.312531,26252600
2017-07-24,150.580002,152.440002,149.899994,152.089996,148.084564,21493200
2017-07-25,151.800003,153.839996,151.800003,152.740005,148.717453,18853900
2017-07-26,153.350006,153.929993,153.059998,153.460007,149.418518,15781000
2017-07-27,153.750000,153.990005,147.300003,150.559998,146.594864,32476300
2017-07-28,149.889999,150.229996,149.190002,149.500000,145.562775,17213700
2017-07-31,149.899994,150.330002,148.130005,148.729996,144.813034,19845900
2017-08-01,149.100006,150.220001,148.410004,150.050003,146.098297,35368600
2017-08-02,159.279999,159.750000,156.160004,157.139999,153.001572,69936800
2017-08-03,157.050003,157.210007,155.020004,155.570007,151.472931,27097300
2017-08-04,156.070007,157.399994,155.690002,156.389999,152.271317,20559900
2017-08-07,157.059998,158.919998,156.669998,158.809998,154.627609,21870300
2017-08-08,158.600006,161.830002,158.270004,160.080002,155.864151,36205900
2017-08-09,159.259995,161.270004,159.110001,161.059998,156.818329,26131500
2017-08-10,159.899994,160.000000,154.630005,155.320007,151.823380,40804300
2017-08-11,156.600006,158.570007,156.070007,157.479996,153.934753,26257100
2017-08-14,159.320007,160.210007,158.750000,159.850006,156.251419,22122700
2017-08-15,160.660004,162.199997,160.139999,161.600006,157.961990,29465500
2017-08-16,161.940002,162.509995,160.149994,160.949997,157.326645,27671600
2017-08-17,160.520004,160.710007,157.839996,157.860001,154.306213,27940600
2017-08-18,157.860001,159.500000,156.720001,157.500000,153.954300,27428100
2017-08-21,157.500000,157.889999,155.110001,157.210007,153.670837,26368500
2017-08-22,158.229996,160.000000,158.020004,159.779999,156.182968,21604600
2017-08-23,159.070007,160.470001,158.880005,159.979996,156.378464,19399100
2017-08-24,160.429993,160.740005,158.550003,159.270004,155.684448,19818900
2017-08-25,159.649994,160.559998,159.270004,159.860001,156.261154,25480100
2017-08-28,160.139999,162.000000,159.929993,161.470001,157.834915,25966000
2017-08-29,160.100006,163.119995,160.000000,162.910004,159.242508,29516900
2017-08-30,163.800003,163.889999,162.610001,163.350006,159.672623,27269600
2017-08-31,163.639999,164.520004,163.479996,164.000000,160.307968,26785100
2017-09-01,164.800003,164.940002,163.630005,164.050003,160.356842,16591100
2017-09-05,163.750000,164.250000,160.559998,162.080002,158.431183,29468500
2017-09-06,162.710007,162.990005,160.520004,161.910004,158.265030,21651700
2017-09-07,162.089996,162.240005,160.360001,161.259995,157.629654,21928500
2017-09-08,160.860001,161.149994,158.529999,158.630005,155.058868,28611500
2017-09-11,160.500000,162.050003,159.889999,161.500000,157.864258,31580800
2017-09-12,162.610001,163.960007,158.770004,160.860001,157.238647,71714000
2017-09-13,159.869995,159.960007,157.910004,159.649994,156.055878,44907400
2017-09-14,158.990005,159.399994,158.089996,158.279999,154.716736,23760700
2017-09-15,158.470001,160.970001,158.000000,159.880005,156.280716,49114600
2017-09-18,160.110001,160.500000,158.000000,158.669998,155.097946,28269400
2017-09-19,159.509995,159.770004,158.440002,158.729996,155.156601,20810600
2017-09-20,157.899994,158.259995,153.830002,156.070007,152.556503,52951400
2017-09-21,155.800003,155.800003,152.750000,153.389999,149.936829,37511700
2017-09-22,151.539993,152.270004,150.559998,151.889999,148.470596,46645400
2017-09-25,149.990005,151.830002,149.160004,150.550003,147.160751,44387300
2017-09-26,151.779999,153.919998,151.690002,153.139999,149.692444,36660000
2017-09-27,153.800003,154.720001,153.539993,154.229996,150.757935,25504200
2017-09-28,153.889999,154.279999,152.699997,153.279999,149.829315,22005500
2017-09-29,153.210007,154.130005,152.000000,154.119995,150.650375,26299800
2017-10-02,154.259995,154.449997,152.720001,153.809998,150.347382,18698800
2017-10-03,154.009995,155.089996,153.910004,154.479996,151.002274,16230300
2017-10-04,153.630005,153.860001,152.460007,153.479996,150.024796,20163800
2017-10-05,154.179993,155.440002,154.050003,155.389999,151.891785,21283800
2017-10-06,154.970001,155.490005,154.559998,155.300003,151.803818,17407600
2017-10-09,155.809998,156.729996,155.490005,155.839996,152.331665,16262900
2017-10-10,156.059998,158.000000,155.100006,155.899994,152.390305,15617000
2017-10-11,155.970001,156.979996,155.750000,156.550003,153.025696,16905600
2017-10-12,156.350006,157.369995,155.729996,156.000000,152.488052,16125100
2017-10-13,156.729996,157.279999,156.410004,156.990005,153.455765,16394200
2017-10-16,157.899994,160.000000,157.649994,159.880005,156.280716,24121500
2017-10-17,159.779999,160.869995,159.229996,160.470001,156.857437,18997300
2017-10-18,160.419998,160.710007,159.600006,159.759995,156.163422,16374200
2017-10-19,156.750000,157.080002,155.020004,155.979996,152.468521,42584200
2017-10-20,156.610001,157.750000,155.960007,156.250000,152.732422,23974100
2017-10-23,156.889999,157.690002,155.500000,156.169998,152.654221,21984300
2017-10-24,156.289993,157.419998,156.199997,157.100006,153.563309,17757200
2017-10-25,156.910004,157.550003,155.270004,156.410004,152.888840,21207100
2017-10-26,157.229996,157.830002,156.779999,157.410004,153.866302,17000500
2017-10-27,159.289993,163.600006,158.699997,163.050003,159.379364,44454200
2017-10-30,163.889999,168.070007,163.720001,166.720001,162.966751,44700800
2017-10-31,167.899994,169.649994,166.940002,169.039993,165.234512,36046800
2017-11-01,169.869995,169.940002,165.610001,166.889999,163.132919,33637800
2017-11-02,166.600006,168.500000,165.279999,168.110001,164.325455,41393400
2017-11-03,174.000000,174.259995,171.119995,172.500000,168.616608,59398600
2017-11-06,172.369995,174.990005,171.720001,174.250000,170.327209,35026300
2017-11-07,173.910004,175.250000,173.600006,174.809998,170.874619,24361500
2017-11-08,174.660004,176.240005,174.330002,176.240005,172.272415,24409500
2017-11-09,175.110001,176.100006,173.139999,175.880005,171.920532,29482600
2017-11-10,175.110001,175.380005,174.270004,174.669998,171.351532,25145500
2017-11-13,173.500000,174.500000,173.399994,173.970001,170.664841,16982100
2017-11-14,173.039993,173.479996,171.179993,171.339996,168.084793,24782500
2017-11-15,169.970001,170.320007,168.380005,169.080002,165.867737,29158100
2017-11-16,171.179993,171.869995,170.300003,171.100006,167.849380,23637500
2017-11-17,171.039993,171.389999,169.639999,170.149994,166.917419,21899500
2017-11-20,170.289993,170.559998,169.559998,169.979996,166.750641,16262400
2017-11-21,170.779999,173.699997,170.779999,173.139999,169.850601,25131300
2017-11-22,173.360001,175.000000,173.050003,174.960007,171.636032,25588900
2017-11-24,175.100006,175.500000,174.649994,174.970001,171.645859,14026700
2017-11-27,175.050003,175.080002,173.339996,174.089996,170.782547,20716800
2017-11-28,174.300003,174.869995,171.860001,173.070007,169.781952,26428800
2017-11-29,172.630005,172.919998,167.160004,169.479996,166.260147,41666400
2017-11-30,170.429993,172.139999,168.440002,171.850006,168.585114,41527200
2017-12-01,169.949997,171.669998,168.500000,171.050003,167.800308,39759300
2017-12-04,172.479996,172.619995,169.630005,169.800003,166.574081,32542400
2017-12-05,169.059998,171.520004,168.399994,169.639999,166.417099,27350200
2017-12-06,167.500000,170.199997,166.460007,169.009995,165.799088,28560000
2017-12-07,169.029999,170.440002,168.910004,169.320007,166.103195,25673300
2017-12-08,170.490005,171.000000,168.820007,169.369995,166.152222,23355200
2017-12-11,169.199997,172.889999,168.789993,172.669998,169.389542,35273800
2017-12-12,172.149994,172.389999,171.460007,171.699997,168.437973,19409200
2017-12-13,172.500000,173.539993,172.000000,172.270004,168.997131,23818400
2017-12-14,172.399994,173.130005,171.649994,172.220001,168.948074,20476500
2017-12-15,173.630005,174.169998,172.460007,173.970001,170.664841,40169300
2017-12-18,174.880005,177.199997,174.860001,176.419998,173.068283,29421100
2017-12-19,175.029999,175.389999,174.089996,174.539993,171.224014,27436400
2017-12-20,174.869995,175.419998,173.250000,174.350006,171.037628,23475600
2017-12-21,174.169998,176.020004,174.100006,175.009995,171.685074,20949900
2017-12-22,174.679993,175.419998,174.500000,175.009995,171.685074,16114600
2017-12-26,170.800003,171.470001,169.679993,170.570007,167.329453,33185500
2017-12-27,170.100006,170.779999,169.710007,170.600006,167.358871,21498200
2017-12-28,171.000000,171.850006,170.479996,171.080002,167.829758,16480200
2017-12-29,170.520004,170.589996,169.220001,169.229996,166.014908,25884400
2018-01-02,170.160004,172.300003,169.259995,172.259995,168.987320,25555900
2018-01-03,172.529999,174.550003,171.960007,172.229996,168.957886,29517900
2018-01-04,172.539993,173.470001,172.080002,173.029999,169.742706,22434600
2018-01-05,173.440002,175.369995,173.050003,175.000000,171.675278,23660000
2018-01-08,174.350006,175.610001,173.929993,174.350006,171.037628,20567800
2018-01-09,174.550003,175.059998,173.410004,174.330002,171.018005,21584000
2018-01-10,173.160004,174.300003,173.000000,174.289993,170.978760,23959900
2018-01-11,174.589996,175.490005,174.490005,175.279999,171.949951,18667700
2018-01-12,176.179993,177.360001,175.649994,177.089996,173.725571,25226000
2018-01-16,177.899994,179.389999,176.139999,176.190002,172.842682,29565900
2018-01-17,176.149994,179.250000,175.070007,179.100006,175.697388,34386800
2018-01-18,179.369995,180.100006,178.250000,179.259995,175.854340,31193400
2018-01-19,178.610001,179.580002,177.410004,178.460007,175.069550,32425100
2018-01-22,177.300003,177.779999,176.600006,177.000000,173.637283,27108600
2018-01-23,177.300003,179.440002,176.820007,177.039993,173.676514,32689100
2018-01-24,177.250000,177.300003,173.199997,174.220001,170.910080,51105100
2018-01-25,174.509995,174.949997,170.529999,171.110001,167.859161,41529000
2018-01-26,172.000000,172.000000,170.059998,171.509995,168.251556,39143000
2018-01-29,170.160004,170.160004,167.070007,167.960007,164.769012,50640400
2018-01-30,165.529999,167.369995,164.699997,166.970001,163.797836,46048200
2018-01-31,166.869995,168.440002,166.500000,167.429993,164.249084,32478900
2018-02-01,167.169998,168.619995,166.759995,167.779999,164.592438,47230800
2018-02-02,166.000000,166.800003,160.100006,160.500000,157.450745,86593800
2018-02-05,159.100006,163.880005,156.000000,156.490005,153.516953,72738500
2018-02-06,154.830002,163.720001,154.000000,163.029999,159.932663,68243800
2018-02-07,163.089996,163.399994,159.070007,159.539993,156.508972,51608600
2018-02-08,160.289993,161.000000,155.029999,155.149994,152.202393,54390500
2018-02-09,157.070007,157.889999,150.240005,156.410004,154.064056,70672600
2018-02-12,158.500000,163.889999,157.509995,162.710007,160.269562,60819500
2018-02-13,161.949997,164.750000,161.649994,164.339996,161.875107,32549200
2018-02-14,163.039993,167.539993,162.880005,167.369995,164.859650,40644900
2018-02-15,169.789993,173.089996,169.000000,172.990005,170.395370,51147200
2018-02-16,172.360001,174.820007,171.770004,172.429993,169.843765,40176100
2018-02-20,172.050003,174.259995,171.419998,171.850006,169.272461,33930500
2018-02-21,172.830002,174.119995,171.009995,171.070007,168.504166,37471600
2018-02-22,171.800003,173.949997,171.710007,172.500000,169.912704,30991900
2018-02-23,173.669998,175.649994,173.539993,175.500000,172.867706,33812400
2018-02-26,176.350006,179.389999,176.210007,178.970001,176.285675,38162200
2018-02-27,179.100006,180.479996,178.160004,178.389999,175.714386,38928100
2018-02-28,179.259995,180.619995,178.050003,178.119995,175.448410,37782100
2018-03-01,178.539993,179.779999,172.660004,175.000000,172.375214,48802000
2018-03-02,172.800003,176.300003,172.449997,176.210007,173.567078,38454000
2018-03-05,175.210007,177.740005,174.520004,176.820007,174.167923,28401400
2018-03-06,177.910004,178.250000,176.130005,176.669998,174.020172,23788500
2018-03-07,174.940002,175.850006,174.270004,175.029999,172.404770,31703500
2018-03-08,175.479996,177.119995,175.070007,176.940002,174.286118,23774100
2018-03-09,177.960007,180.000000,177.389999,179.979996,177.280518,32185200
2018-03-12,180.289993,182.389999,180.210007,181.720001,178.994415,32207100
2018-03-13,182.589996,183.500000,179.240005,179.970001,177.270660,31693500
2018-03-14,180.320007,180.520004,177.809998,178.440002,175.763611,29368400
2018-03-15,178.500000,180.240005,178.070007,178.649994,175.970459,22743800
2018-03-16,178.649994,179.119995,177.619995,178.020004,175.349915,39404700
2018-03-19,177.320007,177.470001,173.660004,175.300003,172.670731,33446800
2018-03-20,175.240005,176.800003,174.940002,175.240005,172.611618,19649400
2018-03-21,175.039993,175.089996,171.259995,171.270004,168.701157,36338100
2018-03-22,170.000000,172.679993,168.600006,168.850006,166.317459,41490800
2018-03-23,168.389999,169.919998,164.940002,164.940002,162.466095,41028800
2018-03-26,168.070007,173.100006,166.440002,172.770004,170.178680,37541200
2018-03-27,173.679993,175.149994,166.919998,168.339996,165.815109,40922600
2018-03-28,167.250000,170.020004,165.190002,166.479996,163.983002,41668500
2018-03-29,167.809998,171.750000,166.899994,167.779999,165.263504,38398500
2018-04-02,166.639999,168.940002,164.470001,166.679993,164.180008,37586800
2018-04-03,167.639999,168.750000,164.880005,168.389999,165.864349,30278000
2018-04-04,164.880005,172.009995,164.770004,171.610001,169.036072,34605500
2018-04-05,172.580002,174.229996,172.080002,172.800003,170.208206,26933200
2018-04-06,170.970001,172.479996,168.199997,168.380005,165.854523,35005300
2018-04-09,169.880005,173.089996,169.850006,170.050003,167.499466,29017700
2018-04-10,173.000000,174.000000,171.529999,173.250000,170.651459,28408600
2018-04-11,172.229996,173.919998,171.699997,172.440002,169.853622,22431600
2018-04-12,173.410004,175.000000,173.039993,174.139999,171.528107,22889300
2018-04-13,174.779999,175.839996,173.850006,174.729996,172.109268,25124300
2018-04-16,175.029999,176.190002,174.830002,175.820007,173.182922,21578400
2018-04-17,176.490005,178.940002,176.410004,178.240005,175.566620,26509000
2018-04-18,177.809998,178.820007,176.880005,177.839996,175.172607,20754500
2018-04-19,173.759995,175.389999,172.660004,172.800003,170.208206,34808800
2018-04-20,170.600006,171.220001,165.429993,165.720001,163.234390,65491100
2018-04-23,166.830002,166.919998,164.089996,165.240005,162.761597,36515500
2018-04-24,165.669998,166.330002,161.220001,162.940002,160.496109,33692000
2018-04-25,162.619995,165.419998,162.410004,163.649994,161.195450,28382100
2018-04-26,164.119995,165.729996,163.369995,164.220001,161.756912,27963000
2018-04-27,164.000000,164.330002,160.630005,162.320007,159.885406,35655800
2018-04-30,162.130005,167.259995,161.839996,165.259995,162.781296,42427400
2018-05-01,166.410004,169.199997,165.270004,169.100006,166.563705,53569400
2018-05-02,175.229996,177.750000,173.800003,176.570007,173.921677,66539400
2018-05-03,175.880005,177.500000,174.440002,176.889999,174.236862,34068200
2018-05-04,178.250000,184.250000,178.169998,183.830002,181.072769,56201300
2018-05-07,185.179993,187.669998,184.750000,185.160004,182.382813,42451400
2018-05-08,184.990005,186.220001,183.669998,186.050003,183.259476,28402800
2018-05-09,186.550003,187.399994,185.220001,187.360001,184.549835,23211200
2018-05-10,187.740005,190.369995,187.649994,190.039993,187.189621,27989300
2018-05-11,189.490005,190.059998,187.449997,188.589996,186.477692,26212200
2018-05-14,189.009995,189.529999,187.860001,188.149994,186.042618,20778800
2018-05-15,186.779999,187.070007,185.100006,186.440002,184.351776,23695200
2018-05-16,186.070007,188.460007,186.000000,188.179993,186.072266,19183100
2018-05-17,188.000000,188.910004,186.360001,186.990005,184.895615,17294000
2018-05-18,187.190002,187.809998,186.130005,186.309998,184.223236,18297700
2018-05-21,188.000000,189.270004,186.910004,187.630005,185.528442,18400800
2018-05-22,188.380005,188.880005,186.779999,187.160004,185.063721,15240700
2018-05-23,186.350006,188.500000,185.759995,188.360001,186.250259,20058400
2018-05-24,188.770004,188.839996,186.210007,188.149994,186.042618,23234000
2018-05-25,188.229996,189.649994,187.649994,188.580002,186.467804,17461000
2018-05-29,187.600006,188.750000,186.869995,187.899994,185.795425,22514100
2018-05-30,187.720001,188.000000,186.779999,187.500000,185.399887,18690500
2018-05-31,187.220001,188.229996,186.139999,186.869995,184.776947,27482800
2018-06-01,187.990005,190.259995,187.750000,190.240005,188.109222,23442500
2018-06-04,191.639999,193.419998,191.350006,191.830002,189.681396,26266200
2018-06-05,193.070007,193.940002,192.360001,193.309998,191.144821,21566000
2018-06-06,193.630005,194.080002,191.919998,193.979996,191.807312,20933600
2018-06-07,194.139999,194.199997,192.339996,193.460007,191.293152,21347200
2018-06-08,191.169998,192.000000,189.770004,191.699997,189.552856,26656800
2018-06-11,191.350006,191.970001,190.210007,191.229996,189.088135,18308500
2018-06-12,191.389999,192.610001,191.149994,192.279999,190.126358,16911100
2018-06-13,192.419998,192.880005,190.440002,190.699997,188.564056,21638400
2018-06-14,191.550003,191.570007,190.220001,190.800003,188.662933,21610100
2018-06-15,190.029999,190.160004,188.259995,188.839996,186.724884,61719200
2018-06-18,187.880005,189.220001,187.199997,188.740005,186.626022,18484900
2018-06-19,185.139999,186.330002,183.449997,185.690002,183.610168,33578500
2018-06-20,186.350006,187.199997,185.729996,186.500000,184.411102,20628700
2018-06-21,187.250000,188.350006,184.940002,185.460007,183.382751,25711900
2018-06-22,186.119995,186.149994,184.699997,184.919998,182.848785,27200400
2018-06-25,183.399994,184.919998,180.729996,182.169998,180.129608,31663100
2018-06-26,182.990005,186.529999,182.539993,184.429993,182.364288,24569200
2018-06-27,185.229996,187.279999,184.029999,184.160004,182.097321,25285300
2018-06-28,184.100006,186.210007,183.800003,185.500000,183.422302,17365200
2018-06-29,186.289993,187.190002,182.910004,185.110001,183.036682,22737700
2018-07-02,183.820007,187.300003,183.419998,187.179993,185.083466,17731300
2018-07-03,187.789993,187.949997,183.539993,183.919998,181.859985,13954800
2018-07-05,185.259995,186.410004,184.279999,185.399994,183.323410,16604200
2018-07-06,185.419998,188.429993,185.199997,187.970001,185.864655,17485200
2018-07-09,189.500000,190.679993,189.300003,190.580002,188.445404,19756600
2018-07-10,190.710007,191.279999,190.179993,190.350006,188.217972,15939100
2018-07-11,188.500000,189.779999,187.610001,187.880005,185.775650,18831500
2018-07-12,189.529999,191.410004,189.309998,191.029999,188.890366,18041100
2018-07-13,191.080002,191.839996,190.899994,191.330002,189.187012,12513900
2018-07-16,191.520004,192.649994,190.419998,190.910004,188.771713,15043100
2018-07-17,189.750000,191.869995,189.199997,191.449997,189.305664,15534500
2018-07-18,191.779999,191.800003,189.929993,190.399994,188.267410,16393400
2018-07-19,189.690002,192.550003,189.690002,191.880005,189.730850,20286800
2018-07-20,191.779999,192.429993,190.169998,191.440002,189.295776,20676200
2018-07-23,190.679993,191.960007,189.559998,191.610001,189.463867,15989400
2018-07-24,192.449997,193.660004,192.050003,193.000000,190.838303,18697900
2018-07-25,193.059998,194.850006,192.429993,194.820007,192.637924,16709900
2018-07-26,194.610001,195.960007,193.610001,194.210007,192.034760,19076000
2018-07-27,194.990005,195.190002,190.100006,190.979996,188.840912,24024000
2018-07-30,191.899994,192.199997,189.070007,189.910004,187.782913,21029500
2018-07-31,190.300003,192.139999,189.339996,190.289993,188.158646,39373000
2018-08-01,199.130005,201.759995,197.309998,201.500000,199.243088,67935700
2018-08-02,200.580002,208.380005,200.350006,207.389999,205.067123,62404000
2018-08-03,207.029999,208.740005,205.479996,207.990005,205.660416,33447400
2018-08-06,208.000000,209.250000,207.070007,209.070007,206.728317,25425400
2018-08-07,209.320007,209.500000,206.759995,207.110001,204.790268,25587400
2018-08-08,206.050003,207.809998,204.520004,207.250000,204.928696,22525500
2018-08-09,207.279999,209.779999,207.199997,208.880005,206.540436,23469200
2018-08-10,207.360001,209.100006,206.669998,207.529999,205.925232,24611200
2018-08-13,207.699997,210.949997,207.699997,208.869995,207.254883,25869100
2018-08-14,210.160004,210.559998,208.259995,209.750000,208.128067,20748000
2018-08-15,209.220001,210.740005,208.330002,210.240005,208.614273,28807600
2018-08-16,211.750000,213.809998,211.470001,213.320007,211.670471,28500400
2018-08-17,213.440002,217.949997,213.160004,217.580002,215.897522,35427000
2018-08-20,218.100006,219.179993,215.110001,215.460007,213.793930,30287700
2018-08-21,216.800003,217.190002,214.029999,215.039993,213.377167,26159800
2018-08-22,214.100006,216.360001,213.839996,215.050003,213.387085,19018100
2018-08-23,214.649994,217.050003,214.600006,215.490005,213.823685,18883200
2018-08-24,216.600006,216.899994,215.110001,216.160004,214.488495,18476400
2018-08-27,217.149994,218.740005,216.330002,217.940002,216.254745,20525100
2018-08-28,219.009995,220.539993,218.919998,219.699997,218.001129,22776800
2018-08-29,220.149994,223.490005,219.410004,222.979996,221.255753,27254800
2018-08-30,223.250000,228.259995,222.399994,225.029999,223.289917,48793800
2018-08-31,226.509995,228.869995,226.000000,227.630005,225.869812,43340100
2018-09-04,228.410004,229.179993,226.630005,228.360001,226.594162,27390100
2018-09-05,228.990005,229.669998,225.100006,226.869995,225.115677,33333000
2018-09-06,226.229996,227.350006,221.300003,223.100006,221.374847,34290000
2018-09-07,221.850006,225.369995,220.710007,221.300003,219.588760,37619800
2018-09-10,220.949997,221.850006,216.470001,218.330002,216.641724,39516500
2018-09-11,218.009995,224.300003,216.559998,223.850006,222.119049,35749000
2018-09-12,224.940002,225.000000,219.839996,221.070007,219.360550,49278700
2018-09-13,223.520004,228.350006,222.570007,226.410004,224.659256,41706400
2018-09-14,225.750000,226.839996,222.520004,223.839996,222.109100,31999300
2018-09-17,222.149994,222.949997,217.270004,217.880005,216.195206,37195100
2018-09-18,217.789993,221.850006,217.119995,218.240005,216.552414,31571700
2018-09-19,218.500000,219.619995,215.300003,218.369995,216.681412,27123800
2018-09-20,220.240005,222.279999,219.149994,220.029999,218.328583,26608800
2018-09-21,220.779999,221.360001,217.289993,217.660004,215.976913,96246700
2018-09-24,216.820007,221.259995,216.630005,220.789993,219.082687,27693400
2018-09-25,219.750000,222.820007,219.699997,222.190002,220.471878,24554400
2018-09-26,221.000000,223.750000,219.759995,220.419998,218.715561,23984700
2018-09-27,223.820007,226.440002,223.539993,224.949997,223.210526,30181200
2018-09-28,224.789993,225.839996,224.020004,225.740005,223.994431,22929400
2018-10-01,227.949997,229.419998,226.350006,227.259995,225.502670,23600800
2018-10-02,227.250000,230.000000,226.630005,229.279999,227.507050,24788200
2018-10-03,230.050003,233.470001,229.779999,232.070007,230.275482,28654800
2018-10-04,230.779999,232.350006,226.729996,227.990005,226.227036,32042000
2018-10-05,227.960007,228.410004,220.580002,224.289993,222.555634,33580500
2018-10-08,222.210007,224.800003,220.199997,223.770004,222.039658,29663900
2018-10-09,223.639999,227.270004,222.250000,226.869995,225.115677,26891000
2018-10-10,225.460007,226.350006,216.050003,216.360001,214.686966,41990600
2018-10-11,214.520004,219.500000,212.320007,214.449997,212.791718,53124400
2018-10-12,220.419998,222.880005,216.839996,222.110001,220.392502,40337900
2018-10-15,221.160004,221.830002,217.270004,217.360001,215.679230,30791000
2018-10-16,218.929993,222.990005,216.759995,222.149994,220.432175,29184000
2018-10-17,222.300003,222.639999,219.339996,221.190002,219.479614,22885400
2018-10-18,217.860001,219.740005,213.000000,216.020004,214.349579,32581300
2018-10-19,218.059998,221.259995,217.429993,219.309998,217.614151,33078700
2018-10-22,219.789993,223.360001,218.940002,220.649994,218.943771,28792100
2018-10-23,215.830002,223.250000,214.699997,222.729996,221.007690,38767800
2018-10-24,222.600006,224.229996,214.539993,215.089996,213.426773,40925500
2018-10-25,217.710007,221.380005,216.750000,219.800003,218.100357,29855800
2018-10-26,215.899994,220.190002,212.669998,216.300003,214.627411,47258400
2018-10-29,219.190002,219.690002,206.089996,212.240005,210.598831,45935500
2018-10-30,211.149994,215.179993,209.270004,213.300003,211.650620,36660000
2018-10-31,216.880005,220.449997,216.619995,218.860001,217.167618,38358900
2018-11-01,219.050003,222.360001,216.809998,222.220001,220.501633,58323200
2018-11-02,209.550003,213.649994,205.429993,207.479996,205.875610,91328700
2018-11-05,204.300003,204.389999,198.169998,201.589996,200.031158,66163700
2018-11-06,201.919998,204.720001,201.690002,203.770004,202.194321,31882900
2018-11-07,205.970001,210.059998,204.130005,209.949997,208.326508,33424400
2018-11-08,209.979996,210.119995,206.750000,208.490005,207.599655,25362600
2018-11-09,205.550003,206.009995,202.250000,204.470001,203.596817,34365800
2018-11-12,199.000000,199.850006,193.789993,194.169998,193.340790,51135500
2018-11-13,191.630005,197.179993,191.449997,192.229996,191.409073,46882900
2018-11-14,193.899994,194.479996,185.929993,186.800003,186.002274,60801000
2018-11-15,188.389999,191.970001,186.899994,191.410004,190.592590,46478800
2018-11-16,190.500000,194.970001,189.460007,193.529999,192.703537,36928300
2018-11-19,190.000000,190.699997,184.990005,185.860001,185.066284,41925300
2018-11-20,178.369995,181.470001,175.509995,176.979996,176.224197,67825200
2018-11-21,179.729996,180.270004,176.550003,176.779999,176.025055,31124200
2018-11-23,174.940002,176.600006,172.100006,172.289993,171.554230,23624000
2018-11-26,174.240005,174.949997,170.259995,174.619995,173.874283,44998500
2018-11-27,171.509995,174.770004,170.880005,174.240005,173.495911,41387400
2018-11-28,176.729996,181.289993,174.929993,180.940002,180.167297,46062500
2018-11-29,182.660004,182.800003,177.699997,179.550003,178.783234,41770000
2018-11-30,180.289993,180.330002,177.029999,178.580002,177.817383,39531500
2018-12-03,184.460007,184.940002,181.210007,184.820007,184.030731,40802500
2018-12-04,180.949997,182.389999,176.270004,176.690002,175.935455,41344300
2018-12-06,171.759995,174.779999,170.419998,174.720001,173.973862,43098400
2018-12-07,173.490005,174.490005,168.300003,168.490005,167.770477,42281600
2018-12-10,165.000000,170.089996,163.330002,169.600006,168.875732,62026000
2018-12-11,171.660004,171.789993,167.000000,168.630005,167.909866,47281700
2018-12-12,170.399994,171.919998,169.020004,169.100006,168.377869,35627700
2018-12-13,170.490005,172.570007,169.550003,170.949997,170.219955,31898600
2018-12-14,169.000000,169.080002,165.279999,165.479996,164.773315,40703700
2018-12-17,165.449997,168.350006,162.729996,163.940002,163.239899,44287900
2018-12-18,165.380005,167.529999,164.389999,166.070007,165.360809,33841500
2018-12-19,166.000000,167.449997,159.089996,160.889999,160.202927,49047300
2018-12-20,160.399994,162.110001,155.300003,156.830002,156.160263,64773000
2018-12-21,156.860001,158.160004,149.630005,150.729996,150.086304,95744600
2018-12-24,148.149994,151.550003,146.589996,146.830002,146.202972,37169200
2018-12-26,148.300003,157.229996,146.720001,157.169998,156.498810,58582500
2018-12-27,155.839996,156.770004,150.070007,156.149994,155.483154,53117100
2018-12-28,157.500000,158.520004,154.550003,156.229996,155.562820,42291400
2018-12-31,158.529999,159.360001,156.479996,157.740005,157.066376,35003500
2019-01-02,154.889999,158.850006,154.229996,157.919998,157.245605,37039700
2019-01-03,143.979996,145.720001,142.000000,142.190002,141.582779,91312200
2019-01-04,144.529999,148.550003,143.800003,148.259995,147.626846,58607100
2019-01-07,148.699997,148.830002,145.899994,147.929993,147.298264,54777800
2019-01-08,149.559998,151.820007,148.520004,150.750000,150.106216,41025300
2019-01-09,151.289993,154.529999,149.630005,153.309998,152.655289,45099100
2019-01-10,152.500000,153.970001,150.860001,153.800003,153.143204,35780700
2019-01-11,152.880005,153.699997,151.509995,152.289993,151.639633,27023200
2019-01-14,150.850006,151.270004,149.220001,150.000000,149.359421,32439200
2019-01-15,150.270004,153.389999,150.050003,153.070007,152.416321,28710900
2019-01-16,153.080002,155.880005,153.000000,154.940002,154.278336,30569700
2019-01-17,154.199997,157.660004,153.259995,155.860001,155.194397,29821200
2019-01-18,157.500000,157.880005,155.979996,156.820007,156.150314,33751000
2019-01-22,156.410004,156.729996,152.619995,153.300003,152.645340,30394000
2019-01-23,154.149994,155.139999,151.699997,153.919998,153.262680,23130600
2019-01-24,154.110001,154.479996,151.740005,152.699997,152.047897,25441500
2019-01-25,155.479996,158.130005,154.320007,157.759995,157.086288,33535500
2019-01-28,155.789993,156.330002,153.660004,156.300003,155.632523,26192100
2019-01-29,156.250000,158.130005,154.110001,154.679993,154.019440,41587200
2019-01-30,163.250000,166.149994,160.229996,165.250000,164.544296,61109800
2019-01-31,166.110001,169.000000,164.559998,166.440002,165.729218,40739600
2019-02-01,166.960007,168.979996,165.929993,166.520004,165.808884,32668100
2019-02-04,167.410004,171.660004,167.279999,171.250000,170.518677,31495500
2019-02-05,172.860001,175.080002,172.350006,174.179993,173.436157,36101600
2019-02-06,174.649994,175.570007,172.850006,174.240005,173.495911,28239600
2019-02-07,172.399994,173.940002,170.339996,170.940002,170.210007,31741700
2019-02-08,168.990005,170.660004,168.419998,170.410004,170.410004,23820000
2019-02-11,171.050003,171.210007,169.250000,169.429993,169.429993,20993400
2019-02-12,170.100006,171.000000,169.699997,170.889999,170.889999,22283500
2019-02-13,171.389999,172.479996,169.919998,170.179993,170.179993,22490200
2019-02-14,169.710007,171.259995,169.380005,170.800003,170.800003,21835700
2019-02-15,171.250000,171.699997,169.750000,170.419998,170.419998,24626800
2019-02-19,169.710007,171.440002,169.490005,170.929993,170.929993,18972800
2019-02-20,171.190002,173.320007,170.990005,172.029999,172.029999,26114400
2019-02-21,171.800003,172.369995,170.300003,171.059998,171.059998,17249700
2019-02-22,171.580002,173.000000,171.380005,172.970001,172.970001,18913200
2019-02-25,174.160004,175.869995,173.949997,174.229996,174.229996,21873400
2019-02-26,173.710007,175.300003,173.169998,174.330002,174.330002,17070200
2019-02-27,173.210007,175.000000,172.729996,174.869995,174.869995,27835400
2019-02-28,174.320007,174.910004,172.919998,173.149994,173.149994,28215400
2019-03-01,174.279999,175.149994,172.889999,174.970001,174.970001,25886200
2019-03-04,175.690002,177.750000,173.970001,175.850006,175.850006,27436200
2019-03-05,175.940002,176.000000,174.539993,175.529999,175.529999,19737400
2019-03-06,174.669998,175.490005,173.940002,174.520004,174.520004,20810400
2019-03-07,173.869995,174.440002,172.020004,172.500000,172.500000,24796400
2019-03-08,170.320007,173.070007,169.500000,172.910004,172.910004,23999400
2019-03-11,175.490005,179.119995,175.350006,178.899994,178.899994,32011000
2019-03-12,180.000000,182.669998,179.369995,180.910004,180.910004,32467600
2019-03-13,182.250000,183.300003,180.919998,181.710007,181.710007,31032500
2019-03-14,183.899994,184.100006,182.559998,183.729996,183.729996,23579500
2019-03-15,184.850006,187.330002,183.740005,186.119995,186.119995,39042900
2019-03-18,185.800003,188.389999,185.789993,188.020004,188.020004,26219800
2019-03-19,188.350006,188.990005,185.919998,186.529999,186.529999,31646400
2019-03-20,186.229996,189.490005,184.729996,188.160004,188.160004,31035200
2019-03-21,190.020004,196.330002,189.809998,195.089996,195.089996,51034200
2019-03-22,195.339996,197.690002,190.779999,191.050003,191.050003,42359300