Skip to content

Instantly share code, notes, and snippets.

@kesarawimal

kesarawimal/apple_training.csv

Created October 12, 2021 13:41
Show Gist options
  • Save kesarawimal/02b5911a8d6ef3b84e566573440d631f to your computer and use it in GitHub Desktop.
Save kesarawimal/02b5911a8d6ef3b84e566573440d631f to your computer and use it in GitHub Desktop.
Download ZIP
Raw
apple_training.csv
Date Open High Low Close Adj Close Volume
2012-12-31 72.932854 76.485718 72.714287 76.024284 66.736229 164873100
2013-01-02 79.117142 79.285713 77.375717 78.432854 68.850548 140129500
2013-01-03 78.268570 78.524284 77.285713 77.442856 67.981491 88241300
2013-01-04 76.709999 76.947144 75.118568 75.285713 66.087891 148583400
2013-01-07 74.571426 75.614288 73.599998 74.842857 65.699158 121039100
2013-01-08 75.601425 75.984283 74.464287 75.044289 65.875954 114676800
2013-01-09 74.642860 75.001427 73.712860 73.871429 64.846390 101901100
2013-01-10 75.507141 75.531425 73.645714 74.787140 65.650238 150286500
2013-01-11 74.428574 75.045715 74.145714 74.328575 65.247704 87626700
2013-01-14 71.811432 72.500000 71.215714 71.678574 62.921452 183551900
2013-01-15 71.185715 71.284286 69.054283 69.417145 60.936287 219193100
2013-01-16 70.662857 72.777145 70.357140 72.298569 63.465691 172701200
2013-01-17 72.901428 72.964287 71.718575 71.811432 63.038078 113419600
2013-01-18 71.217140 71.745712 70.914284 71.428574 62.701996 118230700
2013-01-22 72.080002 72.554283 70.947144 72.110001 63.300167 115386600
2013-01-23 72.687141 73.570000 72.110001 73.430000 64.458878 215377400
2013-01-24 65.714287 66.532860 64.321426 64.357140 56.494480 365213100
2013-01-25 64.527145 65.175713 62.142857 62.840000 55.162701 302006600
2013-01-28 62.547142 64.744286 62.265713 64.261429 56.410473 196379400
2013-01-29 65.500000 65.742859 64.588570 65.467140 57.468884 142789500
2013-01-30 65.285713 66.085716 64.928574 65.261429 57.288307 104288800
2013-01-31 65.282860 65.611427 64.997147 65.070000 57.120266 79833600
2013-02-01 65.587143 65.639999 64.050003 64.802856 56.885754 134871100
2013-02-04 64.844284 65.134285 63.142857 63.188572 55.468674 119279300
2013-02-05 63.435715 65.677139 63.174286 65.405716 57.414951 143336900
2013-02-06 65.209999 66.642860 64.654289 65.335716 57.353516 148426600
2013-02-07 66.178574 67.142860 64.874283 66.888573 59.058853 176145200
2013-02-08 67.714287 68.401428 66.892860 67.854286 59.911518 158289600
2013-02-11 68.071426 69.277145 67.607140 68.561432 60.535877 129372600
2013-02-12 68.501427 68.911430 66.820000 66.842857 59.018475 152263300
2013-02-13 66.744286 67.662857 66.174286 66.715714 58.906216 118801900
2013-02-14 66.360001 67.377144 66.288574 66.655716 58.853249 88818800
2013-02-15 66.978569 67.165718 65.702858 65.737144 58.042206 97936300
2013-02-19 65.871429 66.104286 64.835716 65.712860 58.020763 108945900
2013-02-20 65.384285 65.384285 64.114288 64.121429 56.615623 119075600
2013-02-21 63.714287 64.167145 63.259998 63.722858 56.263714 111795600
2013-02-22 64.178574 64.514282 63.799999 64.401428 56.862831 82663700
2013-02-25 64.835716 65.017143 63.224285 63.257141 55.852501 93144800
2013-02-26 63.402859 64.505714 62.522858 64.138573 56.630756 125374900
2013-02-27 64.061432 64.634285 62.950001 63.509998 56.075764 146837600
2013-02-28 63.435715 63.981430 63.057144 63.057144 55.675922 80628800
2013-03-01 62.571430 62.597141 61.425713 61.495716 54.297264 138112100
2013-03-04 61.114285 61.171429 59.857143 60.007141 52.982929 145688900
2013-03-05 60.211430 62.169998 60.107143 61.591427 54.381771 159608400
2013-03-06 62.072857 62.178570 60.632858 60.808571 53.690552 115062500
2013-03-07 60.642857 61.715714 60.151428 61.511429 54.311134 117118400
2013-03-08 61.400002 62.204285 61.230000 61.674286 54.454929 97870500
2013-03-11 61.392857 62.715714 60.734287 62.552856 55.230663 118559000
2013-03-12 62.228573 62.697144 61.081429 61.204285 54.039940 116477900
2013-03-13 61.207142 62.071430 60.765713 61.192856 54.029842 101387300
2013-03-14 61.832859 62.091427 61.492859 61.785713 54.553310 75968900
2013-03-15 62.561428 63.461430 62.464287 63.380001 55.960979 160990200
2013-03-18 63.064285 65.351425 63.028572 65.102859 57.482178 151549300
2013-03-19 65.642860 65.852859 64.071426 64.927139 57.327007 131693800
2013-03-20 65.345711 65.375717 64.227142 64.582855 57.023029 77165200
2013-03-21 64.317146 65.425713 64.300003 64.675713 57.105022 95813900
2013-03-22 64.940002 66.014282 64.730003 65.987144 58.262951 98776300
2013-03-25 66.384285 67.135712 65.968575 66.225716 58.473579 125283900
2013-03-26 66.491432 66.548569 65.790001 65.877144 58.165817 73573500
2013-03-27 65.208572 65.257141 64.389999 64.582855 57.023029 82809300
2013-03-28 64.260002 64.545715 63.088570 63.237144 55.834843 110709900
2013-04-01 63.128571 63.385715 61.105713 61.272858 54.100498 97433000
2013-04-02 61.085712 62.591427 60.914288 61.398571 54.211483 132379800
2013-04-03 61.624287 62.468571 61.472858 61.712856 54.488991 90804000
2013-04-04 61.965714 62.142857 60.750000 61.102856 53.950390 89611900
2013-04-05 60.642857 60.707142 59.954285 60.457142 53.380264 95923800
2013-04-08 60.692856 61.071430 60.355713 60.887142 53.759933 75207300
2013-04-09 60.908573 61.214287 60.392857 60.997143 53.857048 76653500
2013-04-10 61.157143 62.437141 60.858570 62.241428 54.955688 93982000
2013-04-11 61.959999 62.570000 61.599998 62.047142 54.784145 82091100
2013-04-12 62.021427 62.021427 61.298573 61.400002 54.212742 59653300
2013-04-15 61.000000 61.127144 59.935715 59.978573 52.957710 79380000
2013-04-16 60.224285 60.944286 60.081429 60.891430 53.763706 76442800
2013-04-17 60.038570 60.085712 56.872856 57.542858 50.807110 236264000
2013-04-18 57.855713 57.970001 55.677143 56.007141 49.451168 166574800
2013-04-19 55.424286 57.085712 55.014286 55.790001 49.259438 152318600
2013-04-22 56.091427 57.457142 55.895714 56.952858 50.286175 107480100
2013-04-23 57.712856 58.340000 56.972858 58.018570 51.227139 166059600
2013-04-24 56.220001 59.321430 56.071430 57.922855 51.142620 242412800
2013-04-25 58.747143 59.134285 58.142857 58.340000 51.510948 96209400
2013-04-26 58.544285 59.824287 58.321430 59.599998 52.623451 191024400
2013-04-29 60.064285 61.945713 60.000000 61.445713 54.253109 160081600
2013-04-30 62.157143 63.607143 61.724285 63.254284 55.849964 172884600
2013-05-01 63.494286 63.561428 62.055714 62.755714 55.409767 126727300
2013-05-02 63.111427 64.084282 62.947144 63.645714 56.195595 105457100
2013-05-03 64.472855 64.747147 64.164284 64.282860 56.758148 90325200
2013-05-06 65.101425 66.028572 64.901428 65.815712 58.111580 124160400
2013-05-07 66.424286 66.535713 64.814285 65.522858 57.853008 120938300
2013-05-08 65.577141 66.481430 65.115715 66.262856 58.506386 118149500
2013-05-09 65.687141 66.142860 65.082855 65.252853 57.995953 99621900
2013-05-10 65.424286 65.672859 64.354286 64.709999 57.513474 83713000
2013-05-13 64.501427 65.414284 64.500000 64.962860 57.738209 79237200
2013-05-14 64.835716 65.028572 63.164288 63.408573 56.356773 111779500
2013-05-15 62.737144 63.000000 60.337143 61.264286 54.450962 185403400
2013-05-16 60.462856 62.549999 59.842857 62.082859 55.178509 150801000
2013-05-17 62.721428 62.869999 61.572857 61.894287 55.010910 106976100
2013-05-20 61.701427 63.685715 61.442856 63.275715 56.238693 112894600
2013-05-21 62.592857 63.639999 62.028572 62.808571 55.823502 114005500
2013-05-22 63.435715 64.050003 62.602856 63.049999 56.038090 110759600
2013-05-23 62.278572 63.737144 62.255714 63.162857 56.138401 88255300
2013-05-24 62.978573 63.665714 62.908573 63.592857 56.520561 69041700
2013-05-28 64.271431 64.444283 62.978573 63.062859 56.049515 96536300
2013-05-29 62.857143 63.928570 62.771427 63.564285 56.495171 82644100
2013-05-30 63.664288 64.928574 63.501427 64.511429 57.336990 88379900
2013-05-31 64.642860 65.300003 64.214287 64.247147 57.102085 96075700
2013-06-03 64.389999 64.622856 63.211430 64.388573 57.227791 93088100
2013-06-04 64.745712 64.918571 63.912857 64.187141 57.048763 73182200
2013-06-05 63.664288 64.388573 63.387142 63.587143 56.515488 72647400
2013-06-06 63.638573 63.857143 62.007141 62.637142 55.671135 104233500
2013-06-07 62.357143 63.320000 61.824287 63.115715 56.096489 101133900
2013-06-10 63.532856 64.154289 62.400002 62.698570 55.725742 112538300
2013-06-11 62.248573 63.251427 61.902859 62.514286 55.561951 71528100
2013-06-12 62.785713 63.035713 61.642857 61.741428 54.875038 66306800
2013-06-13 61.785713 62.448570 61.250000 62.279999 55.353714 71458100
2013-06-14 62.200001 62.327145 61.214287 61.435715 54.603321 67966500
2013-06-17 61.634285 62.242859 61.480000 61.714287 54.850918 64853600
2013-06-18 61.651428 62.128571 61.458572 61.681427 54.821705 48756400
2013-06-19 61.628571 61.665714 60.428570 60.428570 53.708191 77735000
2013-06-20 59.900002 60.854286 59.310001 59.548573 52.926052 89327700
2013-06-21 59.784286 60.000000 58.299999 59.071430 52.501984 120279600
2013-06-24 58.200001 58.380001 56.864285 57.505714 51.110390 120186500
2013-06-25 57.957142 58.255714 56.975716 57.518570 51.121815 78540700
2013-06-26 57.700001 57.827145 56.522858 56.867142 50.542839 91931000
2013-06-27 57.035713 57.341427 56.220001 56.254284 49.998131 84311500
2013-06-28 55.908573 57.181427 55.552856 56.647144 50.347298 144629100
2013-07-01 57.527142 58.895714 57.317142 58.459999 51.958546 97763400
2013-07-02 58.565716 60.232857 58.495716 59.784286 53.135551 117466300
2013-07-03 60.122856 60.425713 59.635715 60.114285 53.428848 60232200
2013-07-05 60.055714 60.470001 59.335712 59.631428 52.999695 68506200
2013-07-08 60.015713 60.142857 58.664288 59.292858 52.698784 74534600
2013-07-09 59.085712 60.500000 58.625713 60.335712 53.625652 88146100
2013-07-10 59.942856 60.685715 59.750000 60.104286 53.419975 70351400
2013-07-11 60.421429 61.178570 60.167141 61.041428 54.252888 81573100
2013-07-12 61.092857 61.398571 60.487144 60.930000 54.153854 69890800
2013-07-15 60.715714 61.637142 60.685715 61.062859 54.271938 60479300
2013-07-16 60.931427 61.529999 60.595715 61.457142 54.622364 54134500
2013-07-17 61.385715 61.745716 61.174286 61.472858 54.636337 49747600
2013-07-18 61.911430 62.124287 61.515713 61.680000 54.820435 54719700
2013-07-19 61.871429 61.997143 60.621429 60.707142 53.955780 67180400
2013-07-22 61.351429 61.392857 60.781429 60.901428 54.128464 51949100
2013-07-23 60.857143 60.994286 59.815716 59.855713 53.199036 92348900
2013-07-24 62.704285 63.512856 62.180000 62.930000 55.931431 147984200
2013-07-25 62.957142 63.057144 62.258572 62.642857 55.676224 57373400
2013-07-26 62.185715 63.005714 62.048573 62.998573 55.992386 50038100
2013-07-29 62.971428 64.284286 62.885715 63.970001 56.855770 62014400
2013-07-30 64.279999 65.307144 64.175713 64.760002 57.557915 77355600
2013-07-31 64.998573 65.334282 64.204285 64.647141 57.457600 80739400
2013-08-01 65.107140 65.257141 64.751427 65.239998 57.984528 51562700
2013-08-02 65.430000 66.121429 65.237144 66.077141 58.728561 68695900
2013-08-05 66.384285 67.238571 66.021431 67.064285 59.605927 79713900
2013-08-06 66.860001 67.412857 66.024284 66.464287 59.072670 83714400
2013-08-07 66.257141 66.714287 65.967140 66.425713 59.038376 74714500
2013-08-08 66.265717 66.300003 65.421425 65.858574 58.920799 63944300
2013-08-09 65.519997 65.779999 64.807144 64.921425 58.082375 66716300
2013-08-12 65.265717 66.949997 65.232857 66.765717 59.732368 91108500
2013-08-13 67.277145 70.665718 66.864288 69.938568 62.570992 220485300
2013-08-14 71.125717 72.035713 70.485718 71.214287 63.712326 189093100
2013-08-15 70.917145 71.771431 69.868568 71.129997 63.636925 122573500
2013-08-16 71.449997 71.848572 71.265717 71.761429 64.201828 90576500
2013-08-19 72.048569 73.391426 72.000000 72.534286 64.893272 127629600
2013-08-20 72.815712 72.938568 71.545715 71.581429 64.040810 89672100
2013-08-21 71.941429 72.449997 71.599998 71.765717 64.205650 83969900
2013-08-22 72.139999 72.227142 71.171425 71.851425 64.282341 61051900
2013-08-23 71.895714 71.907143 71.335716 71.574287 64.034378 55682900
2013-08-26 71.535713 72.885712 71.500000 71.852859 64.283607 82741400
2013-08-27 71.142860 71.787140 69.471428 69.798569 62.445732 106047200
2013-08-28 69.428574 70.828575 69.428574 70.128571 62.740967 76902000
2013-08-29 70.235718 70.928574 70.161430 70.242859 62.843216 59914400
2013-08-30 70.285713 70.421425 69.500000 69.602859 62.270653 68074300
2013-09-03 70.442856 71.514282 69.621429 69.797142 62.444466 82982200
2013-09-04 71.365715 71.748573 70.897141 71.241432 63.736599 86258200
2013-09-05 71.464287 71.525711 70.519997 70.752853 63.299492 59091900
2013-09-06 71.205711 71.339996 69.992859 71.174286 63.676525 89881400
2013-09-09 72.142860 72.559998 71.925713 72.309998 64.692596 85171800
2013-09-10 72.314285 72.492859 69.928574 70.662857 63.218979 185798900
2013-09-11 66.715714 67.669998 66.401428 66.815712 59.777115 224674100
2013-09-12 66.928574 67.914284 66.572861 67.527145 60.413586 101012800
2013-09-13 67.048569 67.404289 66.385712 66.414284 59.417957 74708900
2013-09-16 65.857140 65.944283 63.888573 64.302856 57.528954 135926700
2013-09-17 63.994286 65.672859 63.928570 65.045715 58.193565 99845200
2013-09-18 66.168571 66.621429 65.808571 66.382858 59.389862 114215500
2013-09-19 67.242859 67.975716 67.035713 67.471428 60.363731 101135300
2013-09-20 68.285713 68.364288 66.571426 66.772858 59.738770 174825700
2013-09-23 70.871429 70.987144 68.942856 70.091431 62.707752 190526700
2013-09-24 70.697144 70.781425 69.688568 69.871429 62.510921 91086100
2013-09-25 69.885712 69.948570 68.775711 68.790001 61.543415 79239300
2013-09-26 69.428574 69.794289 69.128571 69.459999 62.142822 59305400
2013-09-27 69.111427 69.238571 68.674286 68.964287 61.699341 57010100
2013-09-30 68.178574 68.808571 67.772858 68.107140 60.932487 65039100
2013-10-01 68.349998 69.877144 68.339996 69.708572 62.365208 88470900
2013-10-02 69.375717 70.257141 69.107140 69.937141 62.569702 72296000
2013-10-03 70.072861 70.335716 68.677139 69.058571 61.783703 80688300
2013-10-04 69.122856 69.228569 68.371429 69.004288 61.735130 64717100
2013-10-07 69.508568 70.378571 69.335716 69.678574 62.338379 78073100
2013-10-08 69.991432 70.091431 68.648575 68.705711 61.468010 72729300
2013-10-09 69.234283 69.684288 68.325714 69.512856 62.190121 75431300
2013-10-10 70.188568 70.339996 69.577141 69.948570 62.579937 69650700
2013-10-11 69.570000 70.548569 69.308571 70.401428 62.985088 66934700
2013-10-14 69.975716 71.082855 69.907143 70.862854 63.397900 65474500
2013-10-15 71.072861 71.714287 70.788574 71.239998 63.735325 80018400
2013-10-16 71.541428 71.790001 71.318573 71.587143 64.045898 62775300
2013-10-17 71.425713 72.111427 71.382858 72.071426 64.479172 63398300
2013-10-18 72.284286 72.751427 72.244286 72.698570 65.040237 72635500
2013-10-21 73.110001 74.900002 73.074287 74.480003 66.634018 99526700
2013-10-22 75.201431 75.492859 72.575714 74.267143 66.443581 133515900
2013-10-23 74.142860 75.095711 74.142860 74.994286 67.094139 78430800
2013-10-24 75.000000 76.067146 74.635712 75.987144 67.982399 96191200
2013-10-25 75.902855 76.175713 75.015717 75.137146 67.221924 84448000
2013-10-28 75.577141 75.857140 74.744286 75.697144 67.722931 137610200
2013-10-29 76.610001 77.035713 73.505714 73.811432 66.035889 158951800
2013-10-30 74.230003 75.360001 73.860001 74.985718 67.086464 88540900
2013-10-31 75.000000 75.355713 74.467140 74.671425 66.805275 68924100
2013-11-01 74.860001 74.971428 73.691429 74.290001 66.464012 68722500
2013-11-04 74.442856 75.260002 74.115715 75.250000 67.322884 61156900
2013-11-05 74.940002 75.555717 74.714287 75.064285 67.156746 66303300
2013-11-06 74.878571 74.980003 74.028572 74.417145 66.966484 55843900
2013-11-07 74.225716 74.741432 73.197144 73.212860 65.882751 65655100
2013-11-08 73.511429 74.447144 73.227142 74.365715 66.920204 69829200
2013-11-11 74.284286 74.524284 73.487144 74.150002 66.726067 56863100
2013-11-12 73.952858 74.845711 73.857140 74.287140 66.849480 51069200
2013-11-13 74.000000 74.607140 73.851425 74.375717 66.929192 49305200
2013-11-14 74.687141 75.611427 74.552856 75.451431 67.897240 70604800
2013-11-15 75.225716 75.584282 74.927139 74.998573 67.489693 79480100
2013-11-18 74.998573 75.312859 74.028572 74.089996 66.672089 61236000
2013-11-19 74.147141 74.768570 73.995712 74.221428 66.790359 52234700
2013-11-20 74.175713 74.345711 73.475716 73.571426 66.205444 48479200
2013-11-21 73.942856 74.458572 73.381432 74.448570 66.994759 65506700
2013-11-22 74.217140 74.594284 74.075714 74.257141 66.822495 55931400
2013-11-25 74.431427 75.124283 74.428574 74.820000 67.329010 57327900
2013-11-26 74.874283 76.591431 74.857140 76.199997 68.570824 100345700
2013-11-27 76.615715 78.000000 76.199997 77.994286 70.185463 90862100
2013-11-29 78.497147 79.761429 78.258568 79.438568 71.485153 79531900
2013-12-02 79.714287 80.618568 78.688568 78.747147 70.862946 118136200
2013-12-03 79.757141 80.911430 79.668571 80.902855 72.802834 112742000
2013-12-04 80.785713 81.312859 80.117142 80.714287 72.633133 94452400
2013-12-05 81.807144 82.162857 80.915718 81.128571 73.005959 111895000
2013-12-06 80.827141 80.964287 79.938568 80.002853 71.992950 86088100
2013-12-09 80.128571 81.368568 80.128571 80.918571 72.816994 80123400
2013-12-10 80.511429 81.125717 80.171425 80.792854 72.703850 69567400
2013-12-11 81.000000 81.567146 79.955711 80.194283 72.165207 89929700
2013-12-12 80.305717 80.762856 80.004288 80.077141 72.059807 65572500
2013-12-13 80.407143 80.411430 79.095711 79.204285 71.274330 83205500
2013-12-16 79.288574 80.377144 79.287140 79.642860 71.668976 70648200
2013-12-17 79.401428 79.919998 79.054283 79.284286 71.346321 57475600
2013-12-18 78.528572 78.778572 76.971428 78.681427 70.803841 141465800
2013-12-19 78.500000 78.571426 77.675713 77.779999 69.992645 80077200
2013-12-20 77.918571 78.801430 77.831429 78.431427 70.578842 109103400
2013-12-23 81.142860 81.531425 80.394287 81.441429 73.287506 125326600
2013-12-24 81.412857 81.697144 80.861427 81.095711 72.976387 41888700
2013-12-26 81.157143 81.357140 80.482857 80.557144 72.491737 51002000
2013-12-27 80.545715 80.629997 79.928574 80.012856 72.001923 56471100
2013-12-30 79.637146 80.012856 78.902855 79.217140 71.285904 63407400
2013-12-31 79.167145 80.182854 79.142860 80.145714 72.121513 55771100
2014-01-02 79.382858 79.575714 78.860001 79.018570 71.107201 58671200
2014-01-03 78.980003 79.099998 77.204285 77.282860 69.545288 98116900
2014-01-06 76.778572 78.114288 76.228569 77.704285 69.924515 103152700
2014-01-07 77.760002 77.994286 76.845711 77.148575 69.424438 79302300
2014-01-08 76.972855 77.937141 76.955711 77.637146 69.864105 64632400
2014-01-09 78.114288 78.122856 76.478569 76.645714 68.971939 69787200
2014-01-10 77.118568 77.257141 75.872856 76.134285 68.511696 76244000
2014-01-13 75.701431 77.500000 75.697144 76.532860 68.870354 94623200
2014-01-14 76.888573 78.104286 76.808571 78.055717 70.240776 83140400
2014-01-15 79.074287 80.028572 78.808571 79.622856 71.651016 97909700
2014-01-16 79.271431 79.550003 78.811432 79.178574 71.251190 57319500
2014-01-17 78.782860 78.867142 77.128571 77.238571 69.505417 106684900
2014-01-21 77.284286 78.581429 77.202858 78.438568 70.585274 82131700
2014-01-22 78.701431 79.612854 78.258568 78.787140 70.898949 94996300
2014-01-23 78.562859 79.500000 77.830002 79.454285 71.499313 100809800
2014-01-24 79.142860 79.374283 77.821426 78.010002 70.199638 107338700
2014-01-27 78.581429 79.257141 77.964287 78.642860 70.769104 138719700
2014-01-28 72.680000 73.571426 71.724289 72.357140 65.112747 266380800
2014-01-29 71.992859 72.481430 71.231430 71.535713 64.373535 125702500
2014-01-30 71.791428 72.357140 70.957146 71.397141 64.248833 169625400
2014-01-31 70.739998 71.647141 70.507141 71.514282 64.354248 116199300
2014-02-03 71.801430 72.532860 71.328575 71.647141 64.473801 100366000
2014-02-04 72.264282 72.779999 71.822861 72.684288 65.407135 94170300
2014-02-05 72.365715 73.611427 72.321426 73.227142 65.895630 82086200
2014-02-06 72.865715 73.357140 72.544289 73.215714 66.279694 64441300
2014-02-07 74.482857 74.704285 73.911430 74.239998 67.206963 92570100
2014-02-10 74.094284 75.998573 74.000000 75.570000 68.410950 86389800
2014-02-11 75.801430 76.821426 75.642860 76.565712 69.312332 70564200
2014-02-12 76.707146 77.080002 76.177139 76.559998 69.307167 77025200
2014-02-13 76.379997 77.835716 76.314285 77.775711 70.407707 76849500
2014-02-14 77.495712 77.997147 77.315712 77.712860 70.350830 68231100
2014-02-18 78.000000 78.741432 77.944283 77.998573 70.609474 65062900
2014-02-19 77.821426 78.127144 76.335716 76.767143 69.494705 78442000
2014-02-20 76.141426 76.714287 75.571426 75.878571 68.690308 76464500
2014-02-21 76.112854 76.367142 74.942856 75.035713 67.927292 69696200
2014-02-24 74.735718 75.702858 74.631432 75.364288 68.224747 72227400
2014-02-25 75.625717 75.652855 74.428574 74.580002 67.514740 57988000
2014-02-26 74.801430 75.000000 73.657143 73.907143 66.905632 69054300
2014-02-27 73.877144 75.540001 73.721428 75.381432 68.240265 75470500
2014-02-28 75.582855 76.107140 74.588570 75.177139 68.055313 92992200
2014-03-03 74.774284 75.807144 74.687141 75.394287 68.251900 59695300
2014-03-04 75.857140 76.091431 75.395714 75.891426 68.701942 64785000
2014-03-05 75.845711 76.392860 75.589996 76.051430 68.846786 50015700
2014-03-06 76.112854 76.348572 75.442856 75.821426 68.638573 46372200
2014-03-07 75.870003 75.997147 75.150002 75.777145 68.598480 55182400
2014-03-10 75.480003 76.190002 75.477142 75.845711 68.660553 44646000
2014-03-11 76.492859 76.962860 76.084282 76.584282 69.329140 69806100
2014-03-12 76.358574 76.764282 76.000000 76.658569 69.396400 49831600
2014-03-13 76.777145 77.094284 75.594284 75.807144 68.625633 64435700
2014-03-14 75.541428 75.841431 74.714287 74.955711 67.854874 59299800
2014-03-17 75.385712 75.709999 75.121429 75.248573 68.120003 49886200
2014-03-18 75.128571 75.995712 75.028572 75.914284 68.722649 52411800
2014-03-19 76.037140 76.605713 75.571426 75.894287 68.704536 56189000
2014-03-20 75.698570 76.095711 75.335716 75.528572 68.373459 52099600
2014-03-21 75.989998 76.250000 75.190002 76.124283 68.912712 93511600
2014-03-24 76.917145 77.214287 76.437141 77.027145 69.730057 88925200
2014-03-25 77.357140 77.964287 77.084282 77.855713 70.480148 70573300
2014-03-26 78.074287 78.428574 76.980003 77.111427 69.806358 74942000
2014-03-27 77.145714 77.357140 76.445717 76.779999 69.506332 55507900
2014-03-28 76.902855 76.991432 76.321426 76.694283 69.428749 50141000
2014-03-31 77.032860 77.258568 76.561432 76.677139 69.413216 42167300
2014-04-01 76.822861 77.410004 76.681427 77.378571 70.048203 50190000
2014-04-02 77.482857 77.639999 77.180000 77.507141 70.164581 45105200
2014-04-03 77.341431 77.500000 76.805717 76.970001 69.678329 40586000
2014-04-04 77.115715 77.142860 75.797142 75.974289 68.776962 68812800
2014-04-07 75.431427 75.842857 74.555717 74.781425 67.697105 72462600
2014-04-08 75.027145 75.160004 74.099998 74.777145 67.693222 60972100
2014-04-09 74.662857 75.784286 74.574287 75.760002 68.582962 51542400
2014-04-10 75.811432 76.034286 74.738571 74.782860 67.698395 59913000
2014-04-11 74.142860 74.690002 73.877144 74.230003 67.197906 67929400
2014-04-14 74.557144 74.594284 73.887146 74.525711 67.465599 51418500
2014-04-15 74.324287 74.519997 73.047142 73.994286 66.984520 66622500
2014-04-16 74.007141 74.441429 73.448570 74.144287 67.120300 53691400
2014-04-17 74.285713 75.394287 74.171425 74.991432 67.887184 71083600
2014-04-21 75.048569 76.019997 74.851425 75.881432 68.692894 45637200
2014-04-22 75.472855 75.975716 75.214287 75.957146 68.761436 50640800
2014-04-23 75.580002 75.875717 74.921425 74.964287 67.862625 98735000
2014-04-24 81.172859 81.428574 80.104286 81.110001 73.426125 189977900
2014-04-25 80.647141 81.712860 80.565712 81.705711 73.965424 97568800
2014-04-28 81.828575 85.107140 81.792854 84.870003 76.829926 167371400
2014-04-29 84.820000 85.139999 84.215714 84.618568 76.602325 84344400
2014-04-30 84.662857 85.632858 84.257141 84.298569 76.312637 114160200
2014-05-01 84.571426 84.971428 83.765717 84.497147 76.492416 61012000
2014-05-02 84.620003 84.885712 84.244286 84.654289 76.634659 47878600
2014-05-05 84.305717 85.857140 84.285713 85.851425 77.718399 71766800
2014-05-06 85.971428 86.344284 84.915718 84.915718 76.871338 93641100
2014-05-07 85.035713 85.327141 83.961426 84.618568 76.602325 70716100
2014-05-08 84.035713 84.915718 83.771431 83.998573 76.465782 57574300
2014-05-09 83.505714 83.750000 82.904289 83.648575 76.147163 72899400
2014-05-12 83.927139 84.808571 83.914284 84.690002 77.095222 53302200
2014-05-13 84.571426 84.934288 84.385712 84.822861 77.216141 39934300
2014-05-14 84.632858 85.342857 84.534286 84.838570 77.230438 41601000
2014-05-15 84.957146 85.228569 84.005714 84.117142 76.573708 57711500
2014-05-16 84.089996 85.361427 83.628571 85.358574 77.703812 69064100
2014-05-19 85.407143 86.761429 85.332855 86.370003 78.624557 79438800
2014-05-20 86.358574 86.628571 85.818573 86.387146 78.640152 58709000
2014-05-21 86.261429 86.671425 86.008568 86.615715 78.848228 49214900
2014-05-22 86.657143 87.121429 86.300003 86.752853 78.973053 50190000
2014-05-23 86.750000 87.818573 86.638573 87.732857 79.865181 58052400
2014-05-27 87.982857 89.408569 87.947144 89.375717 81.360710 87216500
2014-05-28 89.431427 89.975716 89.111427 89.144287 81.150032 78870400
2014-05-29 89.692856 90.981430 89.681427 90.768570 82.628647 94118500
2014-05-30 91.139999 92.024284 89.842857 90.428574 82.319153 141005200
2014-06-02 90.565712 90.690002 88.928574 89.807144 81.753456 92337700
2014-06-03 89.779999 91.248573 89.750000 91.077141 82.909561 73177300
2014-06-04 91.062859 92.555717 90.872856 92.117142 83.856285 83870500
2014-06-05 92.314285 92.767143 91.801430 92.478569 84.185326 75951400
2014-06-06 92.842857 93.037140 92.067146 92.224289 83.953819 87484600
2014-06-09 92.699997 93.879997 91.750000 93.699997 85.297188 75415000
2014-06-10 94.730003 95.050003 93.570000 94.250000 85.797882 62777000
2014-06-11 94.129997 94.760002 93.470001 93.860001 85.442848 45681000
2014-06-12 94.040001 94.120003 91.900002 92.290001 84.013641 54749000
2014-06-13 92.199997 92.440002 90.879997 91.279999 83.094223 54525000
2014-06-16 91.510002 92.750000 91.449997 92.199997 83.931717 35561000
2014-06-17 92.309998 92.699997 91.800003 92.080002 83.822487 29726000
2014-06-18 92.269997 92.290001 91.349998 92.180000 83.913513 33514000
2014-06-19 92.290001 92.300003 91.339996 91.860001 83.622215 35528000
2014-06-20 91.849998 92.550003 90.900002 90.910004 82.757423 100898000
2014-06-23 91.320000 91.620003 90.599998 90.830002 82.684586 43694000
2014-06-24 90.750000 91.739998 90.190002 90.279999 82.183914 39036000
2014-06-25 90.209999 90.699997 89.650002 90.360001 82.256729 36869000
2014-06-26 90.370003 91.050003 89.800003 90.900002 82.748299 32629000
2014-06-27 90.820000 92.000000 90.769997 91.980003 83.731461 64029000
2014-06-30 92.099998 93.730003 92.089996 92.930000 84.596260 49482300
2014-07-01 93.519997 94.070000 93.129997 93.519997 85.133339 38223000
2014-07-02 93.870003 94.059998 93.089996 93.480003 85.096939 28465000
2014-07-03 93.669998 94.099998 93.199997 94.029999 85.597595 22891800
2014-07-07 94.139999 95.989998 94.099998 95.970001 87.363640 56468000
2014-07-08 96.269997 96.800003 93.919998 95.349998 86.799232 65222000
2014-07-09 95.440002 95.949997 94.760002 95.389999 86.835640 36436000
2014-07-10 93.760002 95.550003 93.519997 95.040001 86.517044 39686000
2014-07-11 95.360001 95.889999 94.860001 95.220001 86.680893 34018000
2014-07-14 95.860001 96.889999 95.650002 96.449997 87.800583 42810000
2014-07-15 96.800003 96.849998 95.029999 95.320000 86.771927 45477900
2014-07-16 96.970001 97.099998 94.739998 94.779999 86.280357 53396300
2014-07-17 95.029999 95.279999 92.570000 93.089996 84.741905 57298000
2014-07-18 93.620003 94.739998 93.019997 94.430000 85.961739 49988000
2014-07-21 94.989998 95.000000 93.720001 93.940002 85.515701 39079000
2014-07-22 94.680000 94.889999 94.120003 94.720001 86.225731 55197000
2014-07-23 95.419998 97.879997 95.169998 97.190002 88.474243 92918000
2014-07-24 97.040001 97.320000 96.419998 97.029999 88.328583 45729000
2014-07-25 96.849998 97.839996 96.639999 97.669998 88.911179 43469000
2014-07-28 97.820000 99.239998 97.550003 99.019997 90.140106 55318000
2014-07-29 99.330002 99.440002 98.250000 98.379997 89.557503 43143000
2014-07-30 98.440002 98.699997 97.669998 98.150002 89.348145 33010000
2014-07-31 97.160004 97.449997 95.330002 95.599998 87.026825 56843000
2014-08-01 94.900002 96.620003 94.809998 96.129997 87.509277 48511000
2014-08-04 96.370003 96.580002 95.169998 95.589996 87.017715 39958000
2014-08-05 95.360001 95.680000 94.360001 95.120003 86.589867 55933000
2014-08-06 94.750000 95.480003 94.709999 94.959999 86.444214 38558000
2014-08-07 94.930000 95.949997 94.099998 94.480003 86.435051 46711000
2014-08-08 94.260002 94.820000 93.279999 94.739998 86.672913 41865000
2014-08-11 95.269997 96.080002 94.839996 95.989998 87.816490 36585000
2014-08-12 96.040001 96.879997 95.610001 95.970001 87.798195 33795000
2014-08-13 96.150002 97.239998 96.040001 97.239998 88.960045 31916000
2014-08-14 97.330002 97.570000 96.800003 97.500000 89.197899 28116000
2014-08-15 97.900002 98.190002 96.860001 97.980003 89.637047 48951000
2014-08-18 98.489998 99.370003 97.980003 99.160004 90.716583 47572000
2014-08-19 99.410004 100.680000 99.320000 100.529999 91.969910 69399000
2014-08-20 100.440002 101.089996 99.949997 100.570000 92.006516 52699000
2014-08-21 100.570000 100.940002 100.110001 100.580002 92.015656 33478000
2014-08-22 100.290001 101.470001 100.190002 101.320000 92.692642 44184000
2014-08-25 101.790001 102.169998 101.279999 101.540001 92.893921 40270000
2014-08-26 101.419998 101.500000 100.860001 100.889999 92.299255 33152000
2014-08-27 101.019997 102.570000 100.699997 102.129997 93.433670 52369000
2014-08-28 101.589996 102.779999 101.559998 102.250000 93.543465 68460000
2014-08-29 102.860001 102.900002 102.199997 102.500000 93.772141 44595000
2014-09-02 103.059998 103.739998 102.720001 103.300003 94.504051 53564000
2014-09-03 103.099998 103.199997 98.580002 98.940002 90.515305 125421000
2014-09-04 98.849998 100.089996 97.790001 98.120003 89.765106 85718000
2014-09-05 98.800003 99.389999 98.309998 98.970001 90.542747 58457000
2014-09-08 99.300003 99.309998 98.050003 98.360001 89.984695 46356700
2014-09-09 99.080002 103.080002 96.139999 97.989998 89.646179 189846300
2014-09-10 98.010002 101.110001 97.760002 101.000000 92.399879 100869600
2014-09-11 100.410004 101.440002 99.620003 101.430000 92.793266 62353100
2014-09-12 101.209999 102.190002 101.080002 101.660004 93.003700 62626100
2014-09-15 102.809998 103.050003 101.440002 101.629997 92.976242 61316500
2014-09-16 99.800003 101.260002 98.889999 100.860001 92.271805 66908100
2014-09-17 101.269997 101.800003 100.589996 101.580002 92.930489 60926500
2014-09-18 101.930000 102.349998 101.559998 101.790001 93.122620 37299400
2014-09-19 102.290001 102.349998 100.500000 100.959999 92.363297 70902400
2014-09-22 101.800003 102.139999 100.580002 101.059998 92.454758 52788400
2014-09-23 100.599998 102.940002 100.540001 102.639999 93.900253 63402200
2014-09-24 102.160004 102.849998 101.199997 101.750000 93.086029 60171800
2014-09-25 100.510002 100.709999 97.720001 97.870003 89.536415 100092000
2014-09-26 98.529999 100.750000 98.400002 100.750000 92.171188 62370500
2014-09-29 98.650002 100.440002 98.629997 100.110001 91.585663 49766300
2014-09-30 100.809998 101.540001 100.529999 100.750000 92.171188 55264100
2014-10-01 100.589996 100.690002 98.699997 99.180000 90.734871 51491300
2014-10-02 99.269997 100.220001 98.040001 99.900002 91.393555 47757800
2014-10-03 99.440002 100.209999 99.040001 99.620003 91.137390 43469600
2014-10-06 99.949997 100.650002 99.419998 99.620003 91.137390 37051200
2014-10-07 99.430000 100.120003 98.730003 98.750000 90.341476 42094200
2014-10-08 98.760002 101.110001 98.309998 100.800003 92.216919 57404700
2014-10-09 101.540001 102.379997 100.610001 101.019997 92.418167 77376500
2014-10-10 100.690002 102.029999 100.300003 100.730003 92.152870 66331600
2014-10-13 101.330002 101.779999 99.809998 99.809998 91.311218 53583400
2014-10-14 100.389999 100.519997 98.570000 98.750000 90.341476 63688600
2014-10-15 97.970001 99.150002 95.180000 97.540001 89.234497 100933600
2014-10-16 95.550003 97.720001 95.410004 96.260002 88.063492 72154500
2014-10-17 97.500000 99.000000 96.809998 97.669998 89.353439 68179700
2014-10-20 98.320000 99.959999 98.220001 99.760002 91.265472 77517300
2014-10-21 103.019997 103.019997 101.269997 102.470001 93.744705 94623900
2014-10-22 102.839996 104.110001 102.599998 102.989998 94.220428 68263100
2014-10-23 104.080002 105.050003 103.629997 104.830002 95.903763 71074700
2014-10-24 105.180000 105.489998 104.529999 105.220001 96.260551 47053900
2014-10-27 104.849998 105.480003 104.699997 105.110001 96.159904 34187700
2014-10-28 105.400002 106.739998 105.349998 106.739998 97.651108 48060900
2014-10-29 106.650002 107.370003 106.360001 107.339996 98.200035 52687900
2014-10-30 106.959999 107.349998 105.900002 106.980003 97.870689 40654800
2014-10-31 108.010002 108.040001 107.209999 108.000000 98.803833 44639300
2014-11-03 108.220001 110.300003 108.010002 109.400002 100.084625 52282600
2014-11-04 109.360001 109.489998 107.720001 108.599998 99.352760 41574400
2014-11-05 109.099998 109.300003 108.129997 108.860001 99.590630 37435900
2014-11-06 108.599998 108.790001 107.800003 108.699997 99.875427 34968500
2014-11-07 108.750000 109.320000 108.550003 109.010002 100.160294 33691500
2014-11-10 109.019997 109.330002 108.669998 108.830002 99.994888 27195500
2014-11-11 108.699997 109.750000 108.400002 109.699997 100.794250 27442300
2014-11-12 109.379997 111.430000 109.370003 111.250000 102.218430 46942400
2014-11-13 111.800003 113.449997 111.599998 112.820000 103.660957 59522900
2014-11-14 113.150002 114.190002 111.209999 114.180000 104.910561 44063600
2014-11-17 114.269997 117.279999 113.300003 113.989998 104.735992 46746700
2014-11-18 113.940002 115.690002 113.889999 115.470001 106.095840 44224000
2014-11-19 115.440002 115.739998 113.800003 114.669998 105.360786 41869200
2014-11-20 114.910004 116.860001 114.849998 116.309998 106.867630 43395500
2014-11-21 117.510002 117.570000 116.029999 116.470001 107.014664 57179300
2014-11-24 116.849998 118.769997 116.620003 118.629997 108.999298 47450800
2014-11-25 119.070000 119.750000 117.449997 117.599998 108.052910 68840400
2014-11-26 117.940002 119.099998 117.830002 119.000000 109.339249 40768300
2014-11-28 119.269997 119.400002 118.050003 118.930000 109.274948 24814400
2014-12-01 118.809998 119.250000 111.269997 115.070000 105.728317 83814000
2014-12-02 113.500000 115.750000 112.750000 114.629997 105.324020 59348900
2014-12-03 115.750000 116.349998 115.110001 115.930000 106.518494 43063400
2014-12-04 115.769997 117.199997 115.290001 115.489998 106.114204 42044500
2014-12-05 115.989998 116.080002 114.639999 115.000000 105.663986 38318900
2014-12-08 114.099998 114.650002 111.620003 112.400002 103.275063 57664900
2014-12-09 110.190002 114.300003 109.349998 114.120003 104.855431 60208000
2014-12-10 114.410004 114.849998 111.540001 111.949997 102.861610 44565300
2014-12-11 112.260002 113.800003 111.339996 111.620003 102.558395 41401700
2014-12-12 110.459999 111.870003 109.580002 109.730003 100.821831 56028100
2014-12-15 110.699997 111.599998 106.349998 108.230003 99.443619 67218100
2014-12-16 106.370003 110.160004 106.260002 106.750000 98.083740 60790700
2014-12-17 107.120003 109.839996 106.820000 109.410004 100.527809 53411800
2014-12-18 111.870003 112.650002 110.660004 112.650002 103.504761 59006200
2014-12-19 112.260002 113.239998 111.660004 111.779999 102.705391 88429800
2014-12-22 112.160004 113.489998 111.970001 112.940002 103.771225 45167500
2014-12-23 113.230003 113.330002 112.459999 112.540001 103.403709 26028400
2014-12-24 112.580002 112.709999 112.010002 112.010002 102.916725 14479600
2014-12-26 112.099998 114.519997 112.010002 113.989998 104.735992 33721000
2014-12-29 113.790001 114.769997 113.699997 113.910004 104.662506 27598900
2014-12-30 113.639999 113.919998 112.110001 112.519997 103.385315 29881500
2014-12-31 112.820000 113.129997 110.209999 110.379997 101.419060 41403400
2015-01-02 111.389999 111.440002 107.349998 109.330002 100.454300 53204600
2015-01-05 108.290001 108.650002 105.410004 106.250000 97.624336 64285500
2015-01-06 106.540001 107.430000 104.629997 106.260002 97.633545 65797100
2015-01-07 107.199997 108.199997 106.699997 107.750000 99.002556 40105900
2015-01-08 109.230003 112.150002 108.699997 111.889999 102.806480 59364500
2015-01-09 112.669998 113.250000 110.209999 112.010002 102.916725 53699500
2015-01-12 112.599998 112.629997 108.800003 109.250000 100.380791 49650800
2015-01-13 111.430000 112.800003 108.910004 110.220001 101.272049 67091900
2015-01-14 109.040001 110.489998 108.500000 109.800003 100.886154 48956600
2015-01-15 110.000000 110.059998 106.660004 106.820000 98.148056 60014000
2015-01-16 107.029999 107.580002 105.199997 105.989998 97.385445 78513300
2015-01-20 107.839996 108.970001 106.500000 108.720001 99.893822 49899900
2015-01-21 108.949997 111.059998 108.269997 109.550003 100.656441 48575900
2015-01-22 110.260002 112.470001 109.720001 112.400002 103.275063 53796400
2015-01-23 112.300003 113.750000 111.529999 112.980003 103.807991 46464800
2015-01-26 113.739998 114.360001 112.800003 113.099998 103.918228 55615000
2015-01-27 112.419998 112.480003 109.029999 109.139999 100.279716 95568700
2015-01-28 117.629997 118.120003 115.309998 115.309998 105.948822 146477100
2015-01-29 116.320000 119.190002 115.559998 118.900002 109.247391 84436400
2015-01-30 118.400002 120.000000 116.849998 117.160004 107.648643 83745500
2015-02-02 118.050003 119.169998 116.080002 118.629997 108.999298 62739100
2015-02-03 118.500000 119.089996 117.610001 118.650002 109.017654 51915700
2015-02-04 118.500000 120.510002 118.309998 119.559998 109.853806 70149700
2015-02-05 120.019997 120.230003 119.250000 119.940002 110.637886 42246200
2015-02-06 120.019997 120.250000 118.449997 118.930000 109.706200 43706600
2015-02-09 118.550003 119.839996 118.430000 119.720001 110.434944 38889800
2015-02-10 120.169998 122.150002 120.160004 122.019997 112.556557 62008500
2015-02-11 122.769997 124.919998 122.500000 124.879997 115.194748 73561800
2015-02-12 126.059998 127.480003 125.570000 126.459999 116.652199 74474500
2015-02-13 127.279999 127.279999 125.650002 127.080002 117.224121 54272200
2015-02-17 127.489998 128.880005 126.919998 127.830002 117.915962 63152400
2015-02-18 127.629997 128.779999 127.449997 128.720001 118.736946 44891700
2015-02-19 128.479996 129.029999 128.330002 128.449997 118.487869 37362400
2015-02-20 128.619995 129.500000 128.050003 129.500000 119.456444 48948400
2015-02-23 130.020004 133.000000 129.660004 133.000000 122.684975 70974100
2015-02-24 132.940002 133.600006 131.169998 132.169998 121.919357 69228100
2015-02-25 131.559998 131.600006 128.149994 128.789993 118.801491 74711700
2015-02-26 128.789993 130.869995 126.610001 130.419998 120.305084 91287500
2015-02-27 130.000000 130.570007 128.240005 128.460007 118.497116 62014800
2015-03-02 129.250000 130.279999 128.300003 129.089996 119.078239 48096700
2015-03-03 128.960007 129.520004 128.089996 129.360001 119.327293 37816300
2015-03-04 129.100006 129.559998 128.320007 128.539993 118.570885 31666300
2015-03-05 128.580002 128.750000 125.760002 126.410004 116.606094 56517100
2015-03-06 128.399994 129.369995 126.260002 126.599998 116.781349 72842100
2015-03-09 127.959999 129.570007 125.059998 127.139999 117.279457 88528500
2015-03-10 126.410004 127.220001 123.800003 124.510002 114.853432 68856600
2015-03-11 124.750000 124.769997 122.110001 122.239998 112.759514 68939000
2015-03-12 122.309998 124.900002 121.629997 124.449997 114.798103 48362700
2015-03-13 124.400002 125.400002 122.580002 123.589996 114.004791 51827300
2015-03-16 123.879997 124.949997 122.870003 124.949997 115.259315 35874300
2015-03-17 125.900002 127.320000 125.650002 127.040001 117.187233 51023100
2015-03-18 127.000000 129.160004 126.370003 128.470001 118.506310 65270900
2015-03-19 128.750000 129.250000 127.400002 127.500000 117.611565 45809500
2015-03-20 128.250000 128.399994 125.160004 125.900002 116.135651 68695100
2015-03-23 127.120003 127.849998 126.519997 127.209999 117.344032 37709700
2015-03-24 127.230003 128.039993 126.559998 126.690002 116.864365 32842300
2015-03-25 126.540001 126.820000 123.379997 123.379997 113.811096 51655200
2015-03-26 122.760002 124.879997 122.599998 124.239998 114.604393 47572900
2015-03-27 124.570000 124.699997 122.910004 123.250000 113.691170 39546200
2015-03-30 124.050003 126.400002 124.000000 126.370003 116.569206 47099700
2015-03-31 126.089996 126.489998 124.360001 124.430000 114.779648 42090600
2015-04-01 124.820000 125.120003 123.099998 124.250000 114.613602 40621400
2015-04-02 125.029999 125.559998 124.190002 125.320000 115.600616 32220100
2015-04-06 124.470001 127.510002 124.330002 127.349998 117.473190 37194000
2015-04-07 127.639999 128.119995 125.980003 126.010002 116.237122 35012300
2015-04-08 125.849998 126.400002 124.970001 125.599998 115.858910 37329200
2015-04-09 125.849998 126.580002 124.660004 126.559998 116.744446 32484000
2015-04-10 125.949997 127.209999 125.260002 127.099998 117.242592 40188000
2015-04-13 128.369995 128.570007 126.610001 126.849998 117.011948 36365100
2015-04-14 127.000000 127.290001 125.910004 126.300003 116.504623 25524600
2015-04-15 126.410004 127.129997 126.010002 126.779999 116.947380 28970400
2015-04-16 126.279999 127.099998 126.110001 126.169998 116.384705 28369000
2015-04-17 125.550003 126.139999 124.459999 124.750000 115.074821 51957000
2015-04-20 125.570000 128.119995 125.169998 127.599998 117.703796 47054300
2015-04-21 128.100006 128.199997 126.669998 126.910004 117.067322 32435100
2015-04-22 126.989998 128.869995 126.320000 128.619995 118.644707 37654500
2015-04-23 128.300003 130.419998 128.139999 129.669998 119.613266 45770900
2015-04-24 130.490005 130.630005 129.229996 130.279999 120.175949 44525900
2015-04-27 132.309998 133.130005 131.149994 132.649994 122.362091 96954200
2015-04-28 134.460007 134.539993 129.570007 130.559998 120.434235 118924000
2015-04-29 130.160004 131.589996 128.300003 128.639999 118.663147 63386100
2015-04-30 128.639999 128.639999 124.580002 125.150002 115.443810 83195400
2015-05-01 126.099998 130.130005 125.300003 128.949997 118.949089 58512600
2015-05-04 129.500000 130.570007 128.259995 128.699997 118.718491 50988300
2015-05-05 128.149994 128.449997 125.779999 125.800003 116.043396 49271400
2015-05-06 126.559998 126.750000 123.360001 125.010002 115.314674 72141000
2015-05-07 124.769997 126.080002 124.019997 125.260002 116.027908 43940900
2015-05-08 126.680000 127.620003 126.110001 127.620003 118.213974 55550400
2015-05-11 127.389999 127.559998 125.629997 126.320000 117.009789 42035800
2015-05-12 125.599998 126.879997 124.820000 125.870003 116.592957 48160000
2015-05-13 126.150002 127.190002 125.870003 126.010002 116.722656 34694200
2015-05-14 127.410004 128.949997 127.160004 128.949997 119.445946 45203500
2015-05-15 129.070007 129.490005 128.210007 128.770004 119.279213 38208000
2015-05-18 128.380005 130.720001 128.360001 130.190002 120.594551 50882900
2015-05-19 130.690002 130.880005 129.639999 130.070007 120.483398 44633200
2015-05-20 130.000000 130.979996 129.339996 130.059998 120.474144 36454900
2015-05-21 130.070007 131.630005 129.830002 131.389999 121.706139 39730400
2015-05-22 131.600006 132.970001 131.399994 132.539993 122.771370 45596000
2015-05-26 132.600006 132.910004 129.119995 129.619995 120.066551 70697600
2015-05-27 130.339996 132.259995 130.050003 132.039993 122.308205 45833200
2015-05-28 131.860001 131.949997 131.100006 131.779999 122.067375 30733300
2015-05-29 131.229996 131.449997 129.899994 130.279999 120.677933 50884500
2015-06-01 130.279999 131.389999 130.050003 130.539993 120.918762 32112800
2015-06-02 129.860001 130.660004 129.320007 129.960007 120.381523 33667600
2015-06-03 130.660004 130.940002 129.899994 130.119995 120.529716 30983500
2015-06-04 129.580002 130.580002 128.910004 129.360001 119.825737 38450100
2015-06-05 129.500000 129.690002 128.360001 128.649994 119.168053 35626800
2015-06-08 128.899994 129.210007 126.830002 127.800003 118.380714 52674800
2015-06-09 126.699997 128.080002 125.620003 127.419998 118.028717 56075400
2015-06-10 127.919998 129.339996 127.849998 128.880005 119.381111 39087300
2015-06-11 129.179993 130.179993 128.479996 128.589996 119.112488 35390900
2015-06-12 128.190002 128.330002 127.110001 127.169998 117.797150 36886200
2015-06-15 126.099998 127.239998 125.709999 126.919998 117.565575 43988900
2015-06-16 127.029999 127.849998 126.370003 127.599998 118.195457 31494100
2015-06-17 127.720001 127.879997 126.739998 127.300003 117.917557 32918100
2015-06-18 127.230003 128.309998 127.220001 127.879997 118.454803 35407200
2015-06-19 127.709999 127.820000 126.400002 126.599998 117.269157 54716900
2015-06-22 127.489998 128.059998 127.080002 127.610001 118.204712 34039300
2015-06-23 127.480003 127.610001 126.879997 127.029999 117.667465 30268900
2015-06-24 127.209999 129.800003 127.120003 128.110001 118.667870 55280900
2015-06-25 128.860001 129.199997 127.500000 127.500000 118.102837 31938100
2015-06-26 127.669998 127.989998 126.510002 126.750000 117.408104 44066800
2015-06-29 125.459999 126.470001 124.480003 124.529999 115.351707 49161400
2015-06-30 125.570000 126.120003 124.860001 125.430000 116.185387 44370700
2015-07-01 126.900002 126.940002 125.989998 126.599998 117.269157 30238800
2015-07-02 126.430000 126.690002 125.769997 126.440002 117.120941 27211000
2015-07-06 124.940002 126.230003 124.849998 126.000000 116.713364 28060400
2015-07-07 125.889999 126.150002 123.769997 125.690002 116.426216 46946800
2015-07-08 124.480003 124.639999 122.540001 122.570000 113.536186 60761600
2015-07-09 123.849998 124.059998 119.220001 120.070000 111.220444 78595000
2015-07-10 121.940002 123.849998 121.209999 123.279999 114.193848 61354500
2015-07-13 125.029999 125.760002 124.320000 125.660004 116.398453 41440500
2015-07-14 126.040001 126.370003 125.040001 125.610001 116.352112 31768100
2015-07-15 125.720001 127.150002 125.580002 126.820000 117.472946 33649200
2015-07-16 127.739998 128.570007 127.349998 128.509995 119.038376 36222400
2015-07-17 129.080002 129.619995 128.309998 129.619995 120.066551 46164700
2015-07-20 130.970001 132.970001 130.699997 132.070007 122.335999 58900200
2015-07-21 132.850006 132.919998 130.320007 130.750000 121.113289 76756400
2015-07-22 121.989998 125.500000 121.989998 125.220001 115.990868 115450600
2015-07-23 126.199997 127.089996 125.059998 125.160004 115.935295 50999500
2015-07-24 125.320000 125.739998 123.900002 124.500000 115.323929 42162300
2015-07-27 123.089996 123.610001 122.120003 122.769997 113.721443 44455500
2015-07-28 123.379997 123.910004 122.550003 123.379997 114.286491 33618100
2015-07-29 123.150002 123.500000 122.269997 122.989998 113.925224 37011700
2015-07-30 122.320000 122.570000 121.709999 122.370003 113.350945 33628300
2015-07-31 122.599998 122.639999 120.910004 121.300003 112.359787 42885000
2015-08-03 121.500000 122.570000 117.519997 118.440002 109.710579 69976000
2015-08-04 117.419998 117.699997 113.250000 114.639999 106.190651 124138600
2015-08-05 112.949997 117.440002 112.099998 115.400002 106.894630 99312600
2015-08-06 115.970001 116.500000 114.120003 115.129997 107.127243 52903000
2015-08-07 114.580002 116.250000 114.500000 115.519997 107.490135 38670400
2015-08-10 116.529999 119.989998 116.529999 119.720001 111.398201 54951600
2015-08-11 117.809998 118.180000 113.330002 113.489998 105.601257 97082800
2015-08-12 112.529999 115.419998 109.629997 115.239998 107.229599 101217500
2015-08-13 116.040001 116.400002 114.540001 115.150002 107.145874 48535800
2015-08-14 114.320000 116.309998 114.010002 115.959999 107.899559 42929500
2015-08-17 116.040001 117.650002 115.500000 117.160004 109.016144 40884700
2015-08-18 116.430000 117.440002 116.010002 116.500000 108.402016 34560700
2015-08-19 116.099998 116.519997 114.680000 115.010002 107.015587 48286500
2015-08-20 114.080002 114.349998 111.629997 112.650002 104.819656 68501600
2015-08-21 110.430000 111.900002 105.650002 105.760002 98.408554 128275500
2015-08-24 94.870003 108.800003 92.000000 103.120003 95.952095 162206300
2015-08-25 111.110001 111.110001 103.500000 103.739998 96.528969 103601600
2015-08-26 107.089996 109.889999 105.050003 109.690002 102.065392 96774600
2015-08-27 112.230003 113.239998 110.019997 112.919998 105.070885 84616100
2015-08-28 112.169998 113.309998 111.540001 113.290001 105.415154 53164400
2015-08-31 112.029999 114.529999 112.000000 112.760002 104.922005 56229300
2015-09-01 110.150002 111.879997 107.360001 107.720001 100.232323 76845900
2015-09-02 110.230003 112.339996 109.129997 112.339996 104.531181 61888800
2015-09-03 112.489998 112.779999 110.040001 110.370003 102.698120 53233900
2015-09-04 108.970001 110.449997 108.510002 109.269997 101.674576 49996300
2015-09-08 111.750000 112.559998 110.320000 112.309998 104.503265 54843600
2015-09-09 113.760002 114.019997 109.769997 110.150002 102.493416 85010800
2015-09-10 110.269997 113.279999 109.900002 112.570000 104.745216 62892800
2015-09-11 111.790001 114.209999 111.760002 114.209999 106.271194 49915500
2015-09-14 116.580002 116.889999 114.860001 115.309998 107.294724 58363400
2015-09-15 115.930000 116.529999 114.419998 116.279999 108.197311 43341200
2015-09-16 116.250000 116.540001 115.440002 116.410004 108.318291 37173500
2015-09-17 115.660004 116.489998 113.720001 113.919998 106.001350 64112600
2015-09-18 112.209999 114.300003 111.870003 113.449997 105.564041 74285300
2015-09-21 113.669998 115.370003 113.660004 115.209999 107.201698 50222000
2015-09-22 113.379997 114.180000 112.519997 113.400002 105.517509 50346200
2015-09-23 113.629997 114.720001 113.300003 114.320000 106.373558 35756700
2015-09-24 113.250000 115.500000 112.370003 115.000000 107.006294 50219500
2015-09-25 116.440002 116.690002 114.019997 114.709999 106.736458 56151900
2015-09-28 113.849998 114.570000 112.440002 112.440002 104.624237 52109000
2015-09-29 112.830002 113.510002 107.860001 109.059998 101.479179 73365400
2015-09-30 110.169998 111.540001 108.730003 110.300003 102.632996 66473000
2015-10-01 109.070000 109.620003 107.309998 109.580002 101.963036 63929100
2015-10-02 108.010002 111.010002 107.550003 110.379997 102.707428 58019800
2015-10-05 109.879997 111.370003 109.070000 110.779999 103.079636 52064700
2015-10-06 110.629997 111.739998 109.769997 111.309998 103.572777 48196800
2015-10-07 111.739998 111.769997 109.410004 110.779999 103.079636 46765600
2015-10-08 110.190002 110.190002 108.209999 109.500000 101.888588 61979600
2015-10-09 110.000000 112.279999 109.489998 112.120003 104.326485 52766100
2015-10-12 112.730003 112.750000 111.440002 111.599998 103.842636 30467200
2015-10-13 110.820000 112.449997 110.680000 111.790001 104.019409 33049300
2015-10-14 111.290001 111.519997 109.559998 110.209999 102.549255 44462400
2015-10-15 110.930000 112.099998 110.489998 111.860001 104.084564 37673500
2015-10-16 111.779999 112.000000 110.529999 111.040001 103.321564 39232600
2015-10-19 110.800003 111.750000 110.110001 111.730003 103.963593 29759200
2015-10-20 111.339996 114.169998 110.820000 113.769997 105.861801 48967800
2015-10-21 114.000000 115.580002 113.699997 113.760002 105.852493 41795200
2015-10-22 114.330002 115.500000 114.099998 115.500000 107.471558 41654100
2015-10-23 116.699997 119.230003 116.330002 119.080002 110.802673 59366900
2015-10-26 118.080002 118.129997 114.919998 115.279999 107.266830 66333800
2015-10-27 115.400002 116.540001 113.989998 114.550003 106.587563 69884400
2015-10-28 116.930000 119.300003 116.059998 119.269997 110.979469 85551400
2015-10-29 118.699997 120.690002 118.269997 120.529999 112.151901 51227300
2015-10-30 120.989998 121.220001 119.449997 119.500000 111.193504 49365300
2015-11-02 120.800003 121.360001 119.610001 121.180000 112.756714 32203300
2015-11-03 120.790001 123.489998 120.699997 122.570000 114.050095 45519000
2015-11-04 123.129997 123.820000 121.620003 122.000000 113.519714 44886100
2015-11-05 121.849998 122.690002 120.180000 120.919998 112.996407 39552700
2015-11-06 121.110001 121.809998 120.620003 121.059998 113.127228 33042300
2015-11-09 120.959999 121.809998 120.050003 120.570000 112.669365 33871400
2015-11-10 116.900002 118.070000 116.059998 116.769997 109.118340 59127900
2015-11-11 116.370003 117.419998 115.209999 116.110001 108.501602 45218000
2015-11-12 116.260002 116.820000 115.650002 115.720001 108.137138 32525600
2015-11-13 115.199997 115.570000 112.269997 112.339996 104.978630 45812400
2015-11-16 111.379997 114.239998 111.000000 114.180000 106.698074 38106700
2015-11-17 114.919998 115.050003 113.320000 113.690002 106.240173 27616900
2015-11-18 115.760002 117.489998 115.500000 117.290001 109.604263 46674700
2015-11-19 117.639999 119.750000 116.760002 118.779999 110.996635 43295800
2015-11-20 119.199997 119.919998 118.849998 119.300003 111.482559 34287100
2015-11-23 119.269997 119.730003 117.339996 117.750000 110.034142 32482500
2015-11-24 117.330002 119.349998 117.120003 118.879997 111.090088 42803200
2015-11-25 119.209999 119.230003 117.919998 118.029999 110.295761 21388300
2015-11-27 118.290001 118.410004 117.599998 117.809998 110.090210 13046400
2015-11-30 117.989998 119.410004 117.750000 118.300003 110.548103 39180300
2015-12-01 118.750000 118.809998 116.860001 117.339996 109.650993 34852400
2015-12-02 117.339996 118.110001 116.080002 116.279999 108.660454 33386600
2015-12-03 116.550003 116.790001 114.220001 115.199997 107.651230 41569500
2015-12-04 115.290001 119.250000 115.110001 119.029999 111.230263 57777000
2015-12-07 118.980003 119.860001 117.809998 118.279999 110.529411 32084200
2015-12-08 117.519997 118.599998 116.860001 118.230003 110.482658 34309500
2015-12-09 117.639999 117.690002 115.080002 115.620003 108.043701 46361400
2015-12-10 116.040001 116.940002 115.510002 116.169998 108.557663 29212700
2015-12-11 115.190002 115.389999 112.849998 113.180000 105.763588 46886200
2015-12-14 112.180000 112.680000 109.790001 112.480003 105.109451 64318700
2015-12-15 111.940002 112.800003 110.349998 110.489998 103.249870 53323100
2015-12-16 111.070000 111.989998 108.800003 111.339996 104.044151 56238500
2015-12-17 112.019997 112.250000 108.980003 108.980003 101.838814 44772800
2015-12-18 108.910004 109.519997 105.809998 106.029999 99.082115 96453300
2015-12-21 107.279999 107.370003 105.570000 107.330002 100.296921 47590600
2015-12-22 107.400002 107.720001 106.449997 107.230003 100.203491 32789400
2015-12-23 107.269997 108.849998 107.199997 108.610001 101.493050 32657400
2015-12-24 109.000000 109.000000 107.949997 108.029999 100.951057 13570400
2015-12-28 107.589996 107.690002 106.180000 106.820000 99.820358 26704200
2015-12-29 106.959999 109.430000 106.860001 108.739998 101.614525 30931200
2015-12-30 108.580002 108.699997 107.180000 107.320000 100.287575 25213800
2015-12-31 107.010002 107.029999 104.820000 105.260002 98.362572 40912300
2016-01-04 102.610001 105.370003 102.000000 105.349998 98.446655 67649400
2016-01-05 105.750000 105.849998 102.410004 102.709999 95.979675 55791000
2016-01-06 100.559998 102.370003 99.870003 100.699997 94.101387 68457400
2016-01-07 98.680000 100.129997 96.430000 96.449997 90.129868 81094400
2016-01-08 98.550003 99.110001 96.760002 96.959999 90.606438 70798000
2016-01-11 98.970001 99.059998 97.339996 98.529999 92.073563 49739400
2016-01-12 100.550003 100.690002 98.839996 99.959999 93.409874 49154200
2016-01-13 100.320000 101.190002 97.300003 97.389999 91.008270 62439600
2016-01-14 97.959999 100.480003 95.739998 99.519997 92.998695 63170100
2016-01-15 96.199997 97.709999 95.360001 97.129997 90.765305 79833900
2016-01-19 98.410004 98.650002 95.500000 96.660004 90.326103 53087700
2016-01-20 95.099998 98.190002 93.419998 96.790001 90.447578 72334400
2016-01-21 97.059998 97.879997 94.940002 96.300003 89.989700 52161500
2016-01-22 98.629997 101.459999 98.370003 101.419998 94.774200 65800500
2016-01-25 101.519997 101.529999 99.209999 99.440002 92.923958 51794500
2016-01-26 99.930000 100.879997 98.070000 99.989998 93.437889 75077000
2016-01-27 96.040001 96.629997 93.339996 93.419998 87.298416 133369700
2016-01-28 93.790001 94.519997 92.389999 94.089996 87.924500 55678800
2016-01-29 94.790001 97.339996 94.349998 97.339996 90.961533 64416500
2016-02-01 96.470001 96.709999 95.400002 96.430000 90.111168 40943500
2016-02-02 95.419998 96.040001 94.279999 94.480003 88.288963 37357200
2016-02-03 95.000000 96.839996 94.080002 96.349998 90.036423 45964300
2016-02-04 95.860001 97.330002 95.190002 96.599998 90.759865 46471700
2016-02-05 96.519997 96.919998 93.690002 94.019997 88.335838 46418100
2016-02-08 93.129997 95.699997 93.040001 95.010002 89.266014 54021400
2016-02-09 94.290001 95.940002 93.930000 94.989998 89.247223 44331200
2016-02-10 95.919998 96.349998 94.099998 94.269997 88.570732 42343600
2016-02-11 93.790001 94.720001 92.589996 93.699997 88.035179 50074700
2016-02-12 94.190002 94.500000 93.010002 93.989998 88.307655 40351400
2016-02-16 95.019997 96.849998 94.610001 96.639999 90.797440 49057900
2016-02-17 96.669998 98.209999 96.150002 98.120003 92.187965 44863200
2016-02-18 98.839996 98.889999 96.089996 96.260002 90.440430 39021000
2016-02-19 96.000000 96.760002 95.800003 96.040001 90.233719 35374200
2016-02-22 96.309998 96.900002 95.919998 96.879997 91.022934 34280800
2016-02-23 96.400002 96.500000 94.550003 94.690002 88.965324 31942600
2016-02-24 93.980003 96.379997 93.320000 96.099998 90.290085 36255700
2016-02-25 96.050003 96.760002 95.250000 96.760002 90.910202 27582700
2016-02-26 97.199997 98.019997 96.580002 96.910004 91.051132 28991100
2016-02-29 96.860001 98.230003 96.650002 96.690002 90.844444 35216300
2016-03-01 97.650002 100.769997 97.419998 100.529999 94.452271 50407100
2016-03-02 100.510002 100.889999 99.639999 100.750000 94.658974 33169600
2016-03-03 100.580002 101.709999 100.449997 101.500000 95.363640 36955700
2016-03-04 102.370003 103.750000 101.370003 103.010002 96.782341 46055100
2016-03-07 102.389999 102.830002 100.959999 101.870003 95.711258 35828900
2016-03-08 100.779999 101.760002 100.400002 101.029999 94.922050 31561900
2016-03-09 101.309998 101.580002 100.269997 101.120003 95.006615 27201700
2016-03-10 101.410004 102.239998 100.150002 101.169998 95.053589 33513600
2016-03-11 102.239998 102.279999 101.500000 102.260002 96.077667 27408200
2016-03-14 101.910004 102.910004 101.779999 102.519997 96.321960 25076100
2016-03-15 103.959999 105.180000 103.849998 104.580002 98.257431 40067700
2016-03-16 104.610001 106.309998 104.589996 105.970001 99.563393 38303500
2016-03-17 105.519997 106.470001 104.959999 105.800003 99.403671 34420700
2016-03-18 106.339996 106.500000 105.190002 105.919998 99.516403 44205200
2016-03-21 105.930000 107.650002 105.139999 105.910004 99.507019 35502700
2016-03-22 105.250000 107.290001 105.209999 106.720001 100.268051 32444400
2016-03-23 106.480003 107.070000 105.900002 106.129997 99.713692 25703500
2016-03-24 105.470001 106.250000 104.889999 105.669998 99.281532 26133000
2016-03-28 106.000000 106.190002 105.059998 105.190002 98.830544 19411400
2016-03-29 104.889999 107.790001 104.879997 107.680000 101.170006 31190100
2016-03-30 108.650002 110.419998 108.599998 109.559998 102.936356 45601100
2016-03-31 109.720001 109.900002 108.879997 108.989998 102.400795 25888400
2016-04-01 108.779999 110.000000 108.199997 109.989998 103.340347 25874000
2016-04-04 110.419998 112.190002 110.269997 111.120003 104.402031 37356200
2016-04-05 109.510002 110.730003 109.419998 109.809998 103.171249 26578700
2016-04-06 110.230003 110.980003 109.199997 110.959999 104.251701 26404100
2016-04-07 109.949997 110.419998 108.120003 108.540001 101.978004 31801900
2016-04-08 108.910004 109.769997 108.169998 108.660004 102.090752 23581700
2016-04-11 108.970001 110.610001 108.830002 109.019997 102.428986 29407500
2016-04-12 109.339996 110.500000 108.660004 110.440002 103.763138 27232300
2016-04-13 110.800003 112.339996 110.800003 112.040001 105.266418 33257300
2016-04-14 111.620003 112.389999 111.330002 112.099998 105.322792 25473900
2016-04-15 112.110001 112.300003 109.730003 109.849998 103.208817 46939000
2016-04-18 108.889999 108.949997 106.940002 107.480003 100.982109 60821500
2016-04-19 107.879997 108.000000 106.230003 106.910004 100.446556 32384900
2016-04-20 106.639999 108.089996 106.059998 107.129997 100.653252 30611000
2016-04-21 106.930000 106.930000 105.519997 105.970001 99.563393 31552500
2016-04-22 105.010002 106.480003 104.620003 105.680000 99.290916 33683100
2016-04-25 105.000000 105.650002 104.510002 105.080002 98.727196 28031600
2016-04-26 103.910004 105.300003 103.910004 104.349998 98.041336 56016200
2016-04-27 96.000000 98.709999 95.680000 97.820000 91.906113 114602100
2016-04-28 97.610001 97.879997 94.250000 94.830002 89.096878 82242700
2016-04-29 93.989998 94.720001 92.510002 93.739998 88.072762 68531500
2016-05-02 93.970001 94.080002 92.400002 93.639999 87.978806 48160100
2016-05-03 94.199997 95.739998 93.680000 95.180000 89.425705 56831300
2016-05-04 95.199997 95.900002 93.820000 94.190002 88.495567 41025500
2016-05-05 94.000000 94.070000 92.680000 93.239998 88.136368 35890500
2016-05-06 93.370003 93.449997 91.849998 92.720001 87.644852 43699900
2016-05-09 93.000000 93.769997 92.589996 92.790001 87.711006 32936400
2016-05-10 93.330002 93.570000 92.110001 93.419998 88.306511 33686800
2016-05-11 93.480003 93.570000 92.459999 92.510002 87.446327 28719100
2016-05-12 92.720001 92.779999 89.470001 90.339996 85.395096 76314700
2016-05-13 90.000000 91.669998 90.000000 90.519997 85.565239 44392800
2016-05-16 92.389999 94.389999 91.650002 93.879997 88.741341 61259800
2016-05-17 94.550003 94.699997 93.010002 93.489998 88.372688 46916900
2016-05-18 94.160004 95.209999 93.889999 94.559998 89.384109 42062400
2016-05-19 94.639999 94.639999 93.570000 94.199997 89.043816 30442100
2016-05-20 94.639999 95.430000 94.519997 95.220001 90.007996 32026000
2016-05-23 95.870003 97.190002 95.669998 96.430000 91.151764 38018600
2016-05-24 97.220001 98.089996 96.839996 97.900002 92.541298 35140200
2016-05-25 98.669998 99.739998 98.110001 99.620003 94.167145 38168800
2016-05-26 99.680000 100.730003 98.639999 100.410004 94.913910 56331200
2016-05-27 99.440002 100.470001 99.250000 100.349998 94.857185 36341200
2016-05-31 99.599998 100.400002 98.820000 99.860001 94.394020 42307200
2016-06-01 99.019997 99.540001 98.330002 98.459999 93.070633 29173300
2016-06-02 97.599998 97.839996 96.629997 97.720001 92.371155 40191600
2016-06-03 97.790001 98.269997 97.449997 97.919998 92.560196 28504900
2016-06-06 97.989998 101.889999 97.550003 98.629997 93.231331 23292500
2016-06-07 99.250000 99.870003 98.959999 99.029999 93.609444 22409500
2016-06-08 99.019997 99.559998 98.680000 98.940002 93.524368 20848100
2016-06-09 98.500000 99.989998 98.459999 99.650002 94.195511 26601400
2016-06-10 98.529999 99.349998 98.480003 98.830002 93.420403 31712900
2016-06-13 98.690002 99.120003 97.099998 97.339996 92.011940 38020500
2016-06-14 97.320000 98.480003 96.750000 97.459999 92.125389 31931900
2016-06-15 97.820000 98.410004 97.029999 97.139999 91.822899 29445200
2016-06-16 96.449997 97.750000 96.070000 97.550003 92.210464 31326800
2016-06-17 96.620003 96.650002 95.300003 95.330002 90.111977 61008200
2016-06-20 96.000000 96.570000 95.029999 95.099998 89.894562 34411900
2016-06-21 94.940002 96.349998 94.680000 95.910004 90.660217 35546400
2016-06-22 96.250000 96.889999 95.349998 95.550003 90.319923 29219100
2016-06-23 95.940002 96.290001 95.250000 96.099998 90.839828 32240200
2016-06-24 92.910004 94.660004 92.650002 93.400002 88.287621 75311400
2016-06-27 93.000000 93.050003 91.500000 92.040001 87.002052 45489600
2016-06-28 92.900002 93.660004 92.139999 93.589996 88.467209 40444900
2016-06-29 93.970001 94.550003 93.629997 94.400002 89.232864 36531000
2016-06-30 94.440002 95.769997 94.300003 95.599998 90.367195 35836400
2016-07-01 95.489998 96.470001 95.330002 95.889999 90.641319 26026500
2016-07-05 95.389999 95.400002 94.459999 94.989998 89.790573 27705200
2016-07-06 94.599998 95.660004 94.370003 95.529999 90.301018 30949100
2016-07-07 95.699997 96.500000 95.620003 95.940002 90.688583 25139600
2016-07-08 96.489998 96.889999 96.050003 96.680000 91.388084 28912100
2016-07-11 96.750000 97.650002 96.730003 96.980003 91.671654 23794900
2016-07-12 97.169998 97.699997 97.120003 97.419998 92.087578 24167500
2016-07-13 97.410004 97.669998 96.839996 96.870003 91.567680 25892200
2016-07-14 97.389999 98.989998 97.320000 98.790001 93.382576 38919000
2016-07-15 98.919998 99.300003 98.500000 98.779999 93.373138 30137000
2016-07-18 98.699997 100.129997 98.599998 99.830002 94.365654 36493900
2016-07-19 99.559998 100.000000 99.339996 99.870003 94.403473 23779900
2016-07-20 100.000000 100.459999 99.739998 99.959999 94.488556 26276000
2016-07-21 99.830002 101.000000 99.129997 99.430000 93.987556 32702000
2016-07-22 99.260002 99.300003 98.309998 98.660004 93.259705 28313700
2016-07-25 98.250000 98.839996 96.919998 97.339996 92.011940 40382900
2016-07-26 96.820000 97.970001 96.419998 96.669998 91.378624 56239800
2016-07-27 104.269997 104.349998 102.750000 102.949997 97.314865 92344800
2016-07-28 102.830002 104.449997 102.820000 104.339996 98.628769 39869800
2016-07-29 104.190002 104.550003 103.680000 104.209999 98.505920 27733700
2016-08-01 104.410004 106.150002 104.410004 106.050003 100.245193 38167900
2016-08-02 106.050003 106.070000 104.000000 104.480003 98.761139 33816600
2016-08-03 104.809998 105.839996 104.769997 105.790001 99.999428 30202600
2016-08-04 105.580002 106.000000 105.279999 105.870003 100.617188 27408700
2016-08-05 106.269997 107.650002 106.180000 107.480003 102.147301 40553400
2016-08-08 107.519997 108.370003 107.160004 108.370003 102.993134 28037200
2016-08-09 108.230003 108.940002 108.010002 108.809998 103.411293 26315200
2016-08-10 108.709999 108.900002 107.760002 108.000000 102.641495 24008500
2016-08-11 108.519997 108.930000 107.849998 107.930000 102.574959 27484500
2016-08-12 107.779999 108.440002 107.779999 108.180000 102.812553 18660400
2016-08-15 108.139999 109.540001 108.080002 109.480003 104.048073 25868200
2016-08-16 109.629997 110.230003 109.209999 109.379997 103.953026 33794400
2016-08-17 109.099998 109.370003 108.339996 109.220001 103.800949 25356000
2016-08-18 109.230003 109.599998 109.019997 109.080002 103.667908 21984700
2016-08-19 108.769997 109.690002 108.360001 109.360001 103.934013 25368100
2016-08-22 108.860001 109.099998 107.849998 108.510002 103.126198 25820200
2016-08-23 108.589996 109.320000 108.529999 108.849998 103.449318 21257700
2016-08-24 108.570000 108.750000 107.680000 108.029999 102.670006 23675100
2016-08-25 107.389999 107.879997 106.680000 107.570000 102.232841 25086200
2016-08-26 107.410004 107.949997 106.309998 106.940002 101.634079 27766300
2016-08-29 106.620003 107.440002 106.290001 106.820000 101.520035 24970300
2016-08-30 105.800003 106.500000 105.500000 106.000000 100.740738 24863900
2016-08-31 105.660004 106.570000 105.639999 106.099998 100.835762 29662400
2016-09-01 106.139999 106.800003 105.620003 106.730003 101.434509 26701500
2016-09-02 107.699997 108.000000 106.820000 107.730003 102.384895 26802500
2016-09-06 107.900002 108.300003 107.510002 107.699997 102.356369 26880400
2016-09-07 107.830002 108.760002 107.070000 108.360001 102.983627 42364300
2016-09-08 107.250000 107.269997 105.239998 105.519997 100.284531 53002000
2016-09-09 104.639999 105.720001 103.129997 103.129997 98.013115 46557000
2016-09-12 102.650002 105.720001 102.529999 105.440002 100.208519 45292800
2016-09-13 107.510002 108.790001 107.239998 107.949997 102.593964 62176200
2016-09-14 108.730003 113.029999 108.599998 111.769997 106.224449 110888700
2016-09-15 113.860001 115.730003 113.489998 115.570000 109.835899 89983600
2016-09-16 115.120003 116.129997 114.040001 114.919998 109.218155 79886900
2016-09-19 115.190002 116.180000 113.250000 113.580002 107.944641 47023000
2016-09-20 113.050003 114.120003 112.510002 113.570000 107.935127 34514300
2016-09-21 113.849998 113.989998 112.440002 113.550003 107.916115 36003200
2016-09-22 114.349998 114.940002 114.000000 114.620003 108.933044 31074000
2016-09-23 114.419998 114.790001 111.550003 112.709999 107.117805 52481200
2016-09-26 111.639999 113.389999 111.550003 112.879997 107.279366 29869400
2016-09-27 113.000000 113.180000 112.339996 113.089996 107.478943 24607400
2016-09-28 113.690002 114.639999 113.430000 113.949997 108.296280 29641100
2016-09-29 113.160004 113.800003 111.800003 112.180000 106.614113 35887000
2016-09-30 112.459999 113.370003 111.800003 113.050003 107.440933 36379100
2016-10-03 112.709999 113.050003 112.279999 112.519997 106.937210 21701800
2016-10-04 113.059998 114.309998 112.629997 113.000000 107.393410 29736800
2016-10-05 113.400002 113.660004 112.690002 113.050003 107.440933 21453100
2016-10-06 113.699997 114.339996 113.129997 113.889999 108.239250 28779300
2016-10-07 114.309998 114.559998 113.510002 114.059998 108.400818 24358400
2016-10-10 115.019997 116.750000 114.720001 116.050003 110.292084 36236000
2016-10-11 117.699997 118.690002 116.199997 116.300003 110.529694 64041000
2016-10-12 117.349998 117.980003 116.750000 117.339996 111.518074 37586800
2016-10-13 116.790001 117.440002 115.720001 116.980003 111.175941 35192400
2016-10-14 117.879997 118.169998 117.129997 117.629997 111.793686 35652200
2016-10-17 117.330002 117.839996 116.779999 117.550003 111.717659 23624900
2016-10-18 118.180000 118.209999 117.449997 117.470001 111.641632 24553500
2016-10-19 117.250000 117.760002 113.800003 117.120003 111.309006 20034600
2016-10-20 116.860001 117.379997 116.330002 117.059998 111.251968 24125800
2016-10-21 116.809998 116.910004 116.279999 116.599998 110.814804 23192700
2016-10-24 117.099998 117.739998 117.000000 117.650002 111.812714 23538700
2016-10-25 117.949997 118.360001 117.309998 118.250000 112.382919 48129000
2016-10-26 114.309998 115.699997 113.309998 115.589996 109.854904 66134200
2016-10-27 115.389999 115.860001 114.099998 114.480003 108.799980 34562000
2016-10-28 113.870003 115.209999 113.449997 113.720001 108.077698 37861700
2016-10-31 113.650002 114.230003 113.199997 113.540001 107.906609 26419400
2016-11-01 113.459999 113.769997 110.529999 111.489998 105.958328 43825800
2016-11-02 111.400002 112.349998 111.230003 111.589996 106.053360 28331700
2016-11-03 110.980003 111.459999 109.550003 109.830002 104.916626 26932600
2016-11-04 108.529999 110.250000 108.110001 108.839996 103.970886 30837000
2016-11-07 110.080002 110.510002 109.459999 110.410004 105.470665 32560000
2016-11-08 110.309998 111.720001 109.699997 111.059998 106.091583 24254200
2016-11-09 109.879997 111.320000 108.050003 110.879997 105.919640 59176400
2016-11-10 111.089996 111.089996 105.830002 107.790001 102.967880 57134500
2016-11-11 107.120003 108.870003 106.550003 108.430000 103.579254 34143900
2016-11-14 107.709999 107.809998 104.080002 105.709999 100.980919 51175500
2016-11-15 106.570000 107.680000 106.160004 107.110001 102.318291 32264500
2016-11-16 106.699997 110.230003 106.599998 109.989998 105.069450 58840500
2016-11-17 109.809998 110.349998 108.830002 109.949997 105.031227 27632000
2016-11-18 109.720001 110.540001 109.660004 110.059998 105.136322 28428900
2016-11-21 110.120003 111.989998 110.010002 111.730003 106.731606 29264600
2016-11-22 111.949997 112.419998 111.400002 111.800003 106.798477 25965500
2016-11-23 111.360001 111.510002 110.330002 111.230003 106.253975 27426400
2016-11-25 111.129997 111.870003 110.949997 111.790001 106.788933 11475900
2016-11-28 111.430000 112.470001 111.389999 111.570000 106.578766 27194000
2016-11-29 110.779999 112.029999 110.070000 111.459999 106.473701 28528800
2016-11-30 111.599998 112.199997 110.269997 110.519997 105.575737 36162300
2016-12-01 110.370003 110.940002 109.029999 109.489998 104.591812 37086900
2016-12-02 109.169998 110.089996 108.849998 109.900002 104.983475 26528000
2016-12-05 110.000000 110.029999 108.250000 109.110001 104.228821 34324500
2016-12-06 109.500000 110.360001 109.190002 109.949997 105.031227 26195500
2016-12-07 109.260002 111.190002 109.160004 111.029999 106.062927 29998700
2016-12-08 110.860001 112.430000 110.599998 112.120003 107.104172 27068300
2016-12-09 112.309998 114.699997 112.309998 113.949997 108.852295 34402600
2016-12-12 113.290001 115.000000 112.489998 113.300003 108.231384 26374400
2016-12-13 113.839996 115.919998 113.750000 115.190002 110.036827 43733800
2016-12-14 115.040001 116.199997 114.980003 115.190002 110.036827 34031800
2016-12-15 115.379997 116.730003 115.230003 115.820000 110.638626 46524500
2016-12-16 116.470001 116.500000 115.650002 115.970001 110.781929 44351100
2016-12-19 115.800003 117.379997 115.750000 116.639999 111.421944 27779400
2016-12-20 116.739998 117.500000 116.680000 116.949997 111.718086 21425000
2016-12-21 116.800003 117.400002 116.779999 117.059998 111.823174 23783200
2016-12-22 116.349998 116.510002 115.639999 116.290001 111.087608 26085900
2016-12-23 115.589996 116.519997 115.589996 116.519997 111.307320 14249500
2016-12-27 116.519997 117.800003 116.489998 117.260002 112.014214 18296900
2016-12-28 117.519997 118.019997 116.199997 116.760002 111.536598 20905900
2016-12-29 116.449997 117.110001 116.400002 116.730003 111.507927 15039500
2016-12-30 116.650002 117.199997 115.430000 115.820000 110.638626 30586300
2017-01-03 115.800003 116.330002 114.760002 116.150002 110.953873 28781900
2017-01-04 115.849998 116.510002 115.750000 116.019997 110.829704 21118100
2017-01-05 115.919998 116.860001 115.809998 116.610001 111.393303 22193600
2017-01-06 116.779999 118.160004 116.470001 117.910004 112.635139 31751900
2017-01-09 117.949997 119.430000 117.940002 118.989998 113.666824 33561900
2017-01-10 118.769997 119.379997 118.300003 119.110001 113.781464 24462100
2017-01-11 118.739998 119.930000 118.599998 119.750000 114.392822 27588600
2017-01-12 118.900002 119.300003 118.209999 119.250000 113.915184 27086200
2017-01-13 119.110001 119.620003 118.809998 119.040001 113.714584 26111900
2017-01-17 118.339996 120.239998 118.220001 120.000000 114.631653 34439800
2017-01-18 120.000000 120.500000 119.709999 119.989998 114.622086 23713000
2017-01-19 119.400002 120.089996 119.370003 119.779999 114.421486 25597300
2017-01-20 120.449997 120.449997 119.730003 120.000000 114.631653 32597900
2017-01-23 120.000000 120.809998 119.769997 120.080002 114.708061 22050200
2017-01-24 119.550003 120.099998 119.500000 119.970001 114.602982 23211000
2017-01-25 120.419998 122.099998 120.279999 121.879997 116.427536 32377600
2017-01-26 121.669998 122.440002 121.599998 121.940002 116.484856 26337600
2017-01-27 122.139999 122.349998 121.599998 121.949997 116.494415 20562900
2017-01-30 120.930000 121.629997 120.660004 121.629997 116.188705 30377500
2017-01-31 121.150002 121.389999 120.620003 121.349998 115.921227 49201000
2017-02-01 127.029999 130.490005 127.010002 128.750000 122.990189 111985000
2017-02-02 127.980003 129.389999 127.779999 128.529999 122.780045 33710400
2017-02-03 128.309998 129.190002 128.160004 129.080002 123.305435 24507300
2017-02-06 129.130005 130.500000 128.899994 130.289993 124.461311 26845900
2017-02-07 130.539993 132.089996 130.449997 131.529999 125.645805 38183800
2017-02-08 131.350006 132.220001 131.220001 132.039993 126.133018 23004100
2017-02-09 131.649994 132.449997 131.119995 132.419998 127.044449 28349900
2017-02-10 132.460007 132.940002 132.050003 132.119995 126.756615 20065500
2017-02-13 133.080002 133.820007 132.750000 133.289993 127.879105 23035400
2017-02-14 133.470001 135.089996 133.250000 135.020004 129.538910 33226200
2017-02-15 135.520004 136.270004 134.619995 135.509995 130.009018 35623100
2017-02-16 135.669998 135.899994 134.839996 135.350006 129.855499 22584600
2017-02-17 135.100006 135.830002 135.100006 135.720001 130.210526 22198200
2017-02-21 136.229996 136.750000 135.979996 136.699997 131.150726 24507200
2017-02-22 136.429993 137.119995 136.110001 137.110001 131.544052 20836900
2017-02-23 137.380005 137.479996 136.300003 136.529999 130.987610 20788200
2017-02-24 135.910004 136.660004 135.279999 136.660004 131.112350 21776600
2017-02-27 137.139999 137.440002 136.279999 136.929993 131.371368 20257400
2017-02-28 137.080002 137.440002 136.699997 136.990005 131.428955 23482900
2017-03-01 137.889999 140.149994 137.600006 139.789993 134.115280 36414600
2017-03-02 140.000000 140.279999 138.759995 138.960007 133.318939 26211000
2017-03-03 138.779999 139.830002 138.589996 139.779999 134.105652 21108100
2017-03-06 139.369995 139.770004 138.600006 139.339996 133.683517 21750000
2017-03-07 139.059998 139.979996 138.789993 139.520004 133.856232 17446300
2017-03-08 138.949997 139.800003 138.820007 139.000000 133.357315 18707200
2017-03-09 138.740005 138.789993 137.050003 138.679993 133.050323 22155900
2017-03-10 139.250000 139.360001 138.639999 139.139999 133.491669 19612800
2017-03-13 138.850006 139.429993 138.820007 139.199997 133.549194 17421700
2017-03-14 139.300003 139.649994 138.839996 138.990005 133.347763 15309100
2017-03-15 139.410004 140.750000 139.029999 140.460007 134.758087 25691800
2017-03-16 140.720001 141.020004 140.259995 140.690002 134.978714 19232000
2017-03-17 141.000000 141.000000 139.889999 139.990005 134.307159 43885000
2017-03-20 140.399994 141.500000 140.229996 141.460007 135.717484 21542000
2017-03-21 142.110001 142.800003 139.729996 139.839996 134.163223 39529900
2017-03-22 139.850006 141.600006 139.759995 141.419998 135.679092 25860200
2017-03-23 141.259995 141.580002 140.610001 140.919998 135.199371 20346300
2017-03-24 141.500000 141.740005 140.350006 140.639999 134.930756 22395600
2017-03-27 139.389999 141.220001 138.619995 140.880005 135.161026 23575100
2017-03-28 140.910004 144.039993 140.619995 143.800003 137.962479 33374800
2017-03-29 143.679993 144.490005 143.190002 144.119995 138.269485 29190000
2017-03-30 144.190002 144.500000 143.500000 143.929993 138.087189 21207300
2017-03-31 143.720001 144.270004 143.009995 143.660004 137.828171 19661700
2017-04-03 143.710007 144.119995 143.050003 143.699997 137.866547 19985700
2017-04-04 143.250000 144.889999 143.169998 144.770004 138.893127 19891400
2017-04-05 144.220001 145.460007 143.809998 144.020004 138.173553 27717900
2017-04-06 144.289993 144.520004 143.449997 143.660004 137.828171 21149000
2017-04-07 143.729996 144.179993 143.270004 143.339996 137.521149 16672200
2017-04-10 143.600006 143.880005 142.899994 143.169998 137.358063 18933400
2017-04-11 142.940002 143.350006 140.059998 141.630005 135.880585 30379400
2017-04-12 141.600006 142.149994 141.009995 141.800003 136.043655 20350000
2017-04-13 141.910004 142.380005 141.050003 141.050003 135.324158 17822900
2017-04-17 141.479996 141.880005 140.869995 141.830002 136.072449 16582100
2017-04-18 141.410004 142.039993 141.110001 141.199997 135.468033 14697500
2017-04-19 141.880005 142.000000 140.449997 140.679993 134.969116 17328400
2017-04-20 141.220001 142.919998 141.160004 142.440002 136.657715 23319600
2017-04-21 142.440002 142.679993 141.850006 142.270004 136.494598 17320900
2017-04-24 143.500000 143.949997 143.179993 143.639999 137.809006 17134300
2017-04-25 143.910004 144.899994 143.869995 144.529999 138.662857 18871500
2017-04-26 144.470001 144.600006 143.380005 143.679993 137.847351 20041200
2017-04-27 143.919998 144.160004 143.309998 143.789993 137.952866 14246300
2017-04-28 144.089996 144.300003 143.270004 143.649994 137.818558 20860400
2017-05-01 145.100006 147.199997 144.960007 146.580002 140.629639 33602900
2017-05-02 147.539993 148.089996 146.839996 147.509995 141.521896 45352200
2017-05-03 145.589996 147.490005 144.270004 147.059998 141.090149 45697000
2017-05-04 146.520004 147.139999 145.809998 146.529999 140.581650 23371900
2017-05-05 146.759995 148.979996 146.759995 148.960007 142.913010 27327700
2017-05-08 149.029999 153.699997 149.029999 153.009995 146.798615 48752400
2017-05-09 153.869995 154.880005 153.449997 153.990005 147.738800 39130400
2017-05-10 153.630005 153.940002 152.110001 153.259995 147.038467 25805700
2017-05-11 152.449997 154.070007 152.309998 153.949997 148.310089 27255100
2017-05-12 154.699997 156.419998 154.669998 156.100006 150.381317 32527000
2017-05-15 156.009995 156.649994 155.050003 155.699997 149.995987 26009700
2017-05-16 155.940002 156.059998 154.720001 155.470001 149.774414 20048500
2017-05-17 153.600006 154.570007 149.710007 150.250000 144.745636 50767700
2017-05-18 151.270004 153.339996 151.130005 152.539993 146.951736 33568200
2017-05-19 153.380005 153.979996 152.630005 153.059998 147.452682 26960800
2017-05-22 154.000000 154.580002 152.910004 153.990005 148.348648 22966400
2017-05-23 154.899994 154.899994 153.309998 153.800003 148.165573 19918900
2017-05-24 153.839996 154.169998 152.669998 153.339996 147.722443 19178000
2017-05-25 153.729996 154.350006 153.029999 153.869995 148.232986 19235600
2017-05-26 154.000000 154.240005 153.309998 153.610001 147.982559 21927600
2017-05-30 153.419998 154.429993 153.330002 153.669998 148.040359 20126900
2017-05-31 153.970001 154.169998 152.380005 152.759995 147.163681 24451200
2017-06-01 153.169998 153.330002 152.220001 153.179993 147.568298 16404100
2017-06-02 153.580002 155.449997 152.889999 155.449997 149.755157 27770700
2017-06-05 154.339996 154.449997 153.460007 153.929993 148.290817 25331700
2017-06-06 153.899994 155.809998 153.779999 154.449997 148.791779 26624900
2017-06-07 155.020004 155.979996 154.479996 155.369995 149.678070 21069600
2017-06-08 155.250000 155.539993 154.399994 154.990005 149.311996 21250800
2017-06-09 155.190002 155.190002 146.020004 148.979996 143.522141 64882700
2017-06-12 145.740005 146.089996 142.509995 145.419998 140.092590 72307300
2017-06-13 147.160004 147.449997 145.149994 146.589996 141.219742 34165400
2017-06-14 147.500000 147.500000 143.839996 145.160004 139.842133 31531200
2017-06-15 143.320007 144.479996 142.210007 144.289993 139.003952 32165400
2017-06-16 143.779999 144.500000 142.199997 142.270004 137.057983 50361100
2017-06-19 143.660004 146.740005 143.660004 146.339996 140.978882 32541400
2017-06-20 146.869995 146.869995 144.940002 145.009995 139.697601 24900100
2017-06-21 145.520004 146.070007 144.610001 145.869995 140.526093 21265800
2017-06-22 145.770004 146.699997 145.119995 145.630005 140.294922 19106300
2017-06-23 145.130005 147.160004 145.110001 146.279999 140.921082 35439400
2017-06-26 147.169998 148.279999 145.380005 145.820007 140.477951 25692400
2017-06-27 145.009995 146.160004 143.619995 143.729996 138.464493 24761900
2017-06-28 144.490005 146.110001 143.160004 145.830002 140.487579 22082400
2017-06-29 144.710007 145.130005 142.279999 143.679993 138.416321 31499400
2017-06-30 144.449997 144.960007 143.779999 144.020004 138.743896 23024100
2017-07-03 144.880005 145.300003 143.100006 143.500000 138.242905 14277800
2017-07-05 143.690002 144.789993 142.720001 144.089996 138.811310 21569600
2017-07-06 143.020004 143.500000 142.410004 142.729996 137.501144 24128800
2017-07-07 142.899994 144.750000 142.899994 144.179993 138.898010 19201700
2017-07-10 144.110001 145.949997 143.369995 145.059998 139.745758 21090600
2017-07-11 144.729996 145.850006 144.380005 145.529999 140.198547 19781800
2017-07-12 145.869995 146.179993 144.820007 145.740005 140.400864 24884500
2017-07-13 145.500000 148.490005 145.440002 147.770004 142.356522 25199400
2017-07-14 147.970001 149.330002 147.330002 149.039993 143.579956 20132100
2017-07-17 148.820007 150.899994 148.570007 149.559998 144.080887 23793500
2017-07-18 149.199997 150.130005 148.669998 150.080002 144.581879 17868800
2017-07-19 150.479996 151.419998 149.949997 151.020004 145.487427 20923000
2017-07-20 151.500000 151.740005 150.190002 150.339996 144.832336 17243700
2017-07-21 149.990005 150.440002 148.880005 150.270004 144.764908 26252600
2017-07-24 150.580002 152.440002 149.899994 152.089996 146.518250 21493200
2017-07-25 151.800003 153.839996 151.800003 152.740005 147.144424 18853900
2017-07-26 153.350006 153.929993 153.059998 153.460007 147.838058 15781000
2017-07-27 153.750000 153.990005 147.300003 150.559998 145.044281 32476300
2017-07-28 149.889999 150.229996 149.190002 149.500000 144.023117 17213700
2017-07-31 149.899994 150.330002 148.130005 148.729996 143.281311 19845900
2017-08-01 149.100006 150.220001 148.410004 150.050003 144.552963 35368600
2017-08-02 159.279999 159.750000 156.160004 157.139999 151.383224 69936800
2017-08-03 157.050003 157.210007 155.020004 155.570007 149.870743 27097300
2017-08-04 156.070007 157.399994 155.690002 156.389999 150.660721 20559900
2017-08-07 157.059998 158.919998 156.669998 158.809998 152.992065 21870300
2017-08-08 158.600006 161.830002 158.270004 160.080002 154.215530 36205900
2017-08-09 159.259995 161.270004 159.110001 161.059998 155.159607 26131500
2017-08-10 159.899994 160.000000 154.630005 155.320007 150.217499 40804300
2017-08-11 156.600006 158.570007 156.070007 157.479996 152.306549 26257100
2017-08-14 159.320007 160.210007 158.750000 159.850006 154.598694 22122700
2017-08-15 160.660004 162.199997 160.139999 161.600006 156.291183 29465500
2017-08-16 161.940002 162.509995 160.149994 160.949997 155.662521 27671600
2017-08-17 160.520004 160.710007 157.839996 157.860001 152.674057 27940600
2017-08-18 157.860001 159.500000 156.720001 157.500000 152.325897 27428100
2017-08-21 157.500000 157.889999 155.110001 157.210007 152.045425 26368500
2017-08-22 158.229996 160.000000 158.020004 159.779999 154.530991 21604600
2017-08-23 159.070007 160.470001 158.880005 159.979996 154.724396 19399100
2017-08-24 160.429993 160.740005 158.550003 159.270004 154.037735 19818900
2017-08-25 159.649994 160.559998 159.270004 159.860001 154.608353 25480100
2017-08-28 160.139999 162.000000 159.929993 161.470001 156.165451 25966000
2017-08-29 160.100006 163.119995 160.000000 162.910004 157.558167 29516900
2017-08-30 163.800003 163.889999 162.610001 163.350006 157.983704 27269600
2017-08-31 163.639999 164.520004 163.479996 164.000000 158.612350 26785100
2017-09-01 164.800003 164.940002 163.630005 164.050003 158.660706 16591100
2017-09-05 163.750000 164.250000 160.559998 162.080002 156.755432 29468500
2017-09-06 162.710007 162.990005 160.520004 161.910004 156.590988 21651700
2017-09-07 162.089996 162.240005 160.360001 161.259995 155.962341 21928500
2017-09-08 160.860001 161.149994 158.529999 158.630005 153.418777 28611500
2017-09-11 160.500000 162.050003 159.889999 161.500000 156.194489 31580800
2017-09-12 162.610001 163.960007 158.770004 160.860001 155.575516 71714000
2017-09-13 159.869995 159.960007 157.910004 159.649994 154.405258 44907400
2017-09-14 158.990005 159.399994 158.089996 158.279999 153.080246 23760700
2017-09-15 158.470001 160.970001 158.000000 159.880005 154.627701 49114600
2017-09-18 160.110001 160.500000 158.000000 158.669998 153.457443 28269400
2017-09-19 159.509995 159.770004 158.440002 158.729996 153.515472 20810600
2017-09-20 157.899994 158.259995 153.830002 156.070007 150.942871 52951400
2017-09-21 155.800003 155.800003 152.750000 153.389999 148.350891 37511700
2017-09-22 151.539993 152.270004 150.559998 151.889999 146.900177 46645400
2017-09-25 149.990005 151.830002 149.160004 150.550003 145.604202 44387300
2017-09-26 151.779999 153.919998 151.690002 153.139999 148.109116 36660000
2017-09-27 153.800003 154.720001 153.539993 154.229996 149.163300 25504200
2017-09-28 153.889999 154.279999 152.699997 153.279999 148.244507 22005500
2017-09-29 153.210007 154.130005 152.000000 154.119995 149.056900 26299800
2017-10-02 154.259995 154.449997 152.720001 153.809998 148.757111 18698800
2017-10-03 154.009995 155.089996 153.910004 154.479996 149.405106 16230300
2017-10-04 153.630005 153.860001 152.460007 153.479996 148.437958 20163800
2017-10-05 154.179993 155.440002 154.050003 155.389999 150.285172 21283800
2017-10-06 154.970001 155.490005 154.559998 155.300003 150.198135 17407600
2017-10-09 155.809998 156.729996 155.490005 155.839996 150.720398 16262900
2017-10-10 156.059998 158.000000 155.100006 155.899994 150.778427 15617000
2017-10-11 155.970001 156.979996 155.750000 156.550003 151.407104 16905600
2017-10-12 156.350006 157.369995 155.729996 156.000000 150.875168 16125100
2017-10-13 156.729996 157.279999 156.410004 156.990005 151.832642 16394200
2017-10-16 157.899994 160.000000 157.649994 159.880005 154.627701 24121500
2017-10-17 159.779999 160.869995 159.229996 160.470001 155.198318 18997300
2017-10-18 160.419998 160.710007 159.600006 159.759995 154.511642 16374200
2017-10-19 156.750000 157.080002 155.020004 155.979996 150.855804 42584200
2017-10-20 156.610001 157.750000 155.960007 156.250000 151.116959 23974100
2017-10-23 156.889999 157.690002 155.500000 156.169998 151.039581 21984300
2017-10-24 156.289993 157.419998 156.199997 157.100006 151.939011 17757200
2017-10-25 156.910004 157.550003 155.270004 156.410004 151.271683 21207100
2017-10-26 157.229996 157.830002 156.779999 157.410004 152.238815 17000500
2017-10-27 159.289993 163.600006 158.699997 163.050003 157.693542 44454200
2017-10-30 163.889999 168.070007 163.720001 166.720001 161.242996 44700800
2017-10-31 167.899994 169.649994 166.940002 169.039993 163.486755 36046800
2017-11-01 169.869995 169.940002 165.610001 166.889999 161.407394 33637800
2017-11-02 166.600006 168.500000 165.279999 168.110001 162.587326 41393400
2017-11-03 174.000000 174.259995 171.119995 172.500000 166.833115 59398600
2017-11-06 172.369995 174.990005 171.720001 174.250000 168.525620 35026300
2017-11-07 173.910004 175.250000 173.600006 174.809998 169.067215 24361500
2017-11-08 174.660004 176.240005 174.330002 176.240005 170.450256 24409500
2017-11-09 175.110001 176.100006 173.139999 175.880005 170.102097 29482600
2017-11-10 175.110001 175.380005 174.270004 174.669998 169.539093 25145500
2017-11-13 173.500000 174.500000 173.399994 173.970001 168.859665 16982100
2017-11-14 173.039993 173.479996 171.179993 171.339996 166.306900 24782500
2017-11-15 169.970001 170.320007 168.380005 169.080002 164.113281 29158100
2017-11-16 171.179993 171.869995 170.300003 171.100006 166.073975 23637500
2017-11-17 171.039993 171.389999 169.639999 170.149994 165.151871 21899500
2017-11-20 170.289993 170.559998 169.559998 169.979996 164.986893 16262400
2017-11-21 170.779999 173.699997 170.779999 173.139999 168.054031 25131300
2017-11-22 173.360001 175.000000 173.050003 174.960007 169.820587 25588900
2017-11-24 175.100006 175.500000 174.649994 174.970001 169.830307 14026700
2017-11-27 175.050003 175.080002 173.339996 174.089996 168.976135 20716800
2017-11-28 174.300003 174.869995 171.860001 173.070007 167.986099 26428800
2017-11-29 172.630005 172.919998 167.160004 169.479996 164.501587 41666400
2017-11-30 170.429993 172.139999 168.440002 171.850006 166.801956 41527200
2017-12-01 169.949997 171.669998 168.500000 171.050003 166.025436 39759300
2017-12-04 172.479996 172.619995 169.630005 169.800003 164.812134 32542400
2017-12-05 169.059998 171.520004 168.399994 169.639999 164.656845 27350200
2017-12-06 167.500000 170.199997 166.460007 169.009995 164.045380 28560000
2017-12-07 169.029999 170.440002 168.910004 169.320007 164.346298 25673300
2017-12-08 170.490005 171.000000 168.820007 169.369995 164.394775 23355200
2017-12-11 169.199997 172.889999 168.789993 172.669998 167.597855 35273800
2017-12-12 172.149994 172.389999 171.460007 171.699997 166.656357 19409200
2017-12-13 172.500000 173.539993 172.000000 172.270004 167.209610 23818400
2017-12-14 172.399994 173.130005 171.649994 172.220001 167.161057 20476500
2017-12-15 173.630005 174.169998 172.460007 173.970001 168.859665 40169300
2017-12-18 174.880005 177.199997 174.860001 176.419998 171.237717 29421100
2017-12-19 175.029999 175.389999 174.089996 174.539993 169.412903 27436400
2017-12-20 174.869995 175.419998 173.250000 174.350006 169.228500 23475600
2017-12-21 174.169998 176.020004 174.100006 175.009995 169.869110 20949900
2017-12-22 174.679993 175.419998 174.500000 175.009995 169.869110 16349400
2017-12-26 170.800003 171.470001 169.679993 170.570007 165.559555 33185500
2017-12-27 170.100006 170.779999 169.710007 170.600006 165.588669 21498200
2017-12-28 171.000000 171.850006 170.479996 171.080002 166.054581 16480200
2017-12-29 170.520004 170.589996 169.220001 169.229996 164.258896 25999900
2018-01-02 170.160004 172.300003 169.259995 172.259995 167.199890 25555900
2018-01-03 172.529999 174.550003 171.960007 172.229996 167.170776 29517900
2018-01-04 172.539993 173.470001 172.080002 173.029999 167.947266 22434600
2018-01-05 173.440002 175.369995 173.050003 175.000000 169.859406 23660000
2018-01-08 174.350006 175.610001 173.929993 174.350006 169.228500 20567800
2018-01-09 174.550003 175.059998 173.410004 174.330002 169.209091 21584000
2018-01-10 173.160004 174.300003 173.000000 174.289993 169.170258 23959900
2018-01-11 174.589996 175.490005 174.490005 175.279999 170.131180 18667700
2018-01-12 176.179993 177.360001 175.649994 177.089996 171.888031 25418100
2018-01-16 177.899994 179.389999 176.139999 176.190002 171.014465 29565900
2018-01-17 176.149994 179.250000 175.070007 179.100006 173.839005 34386800
2018-01-18 179.369995 180.100006 178.250000 179.259995 173.994293 31193400
2018-01-19 178.610001 179.580002 177.410004 178.460007 173.217789 32425100
2018-01-22 177.300003 177.779999 176.600006 177.000000 171.800674 27108600
2018-01-23 177.300003 179.440002 176.820007 177.039993 171.839493 32689100
2018-01-24 177.250000 177.300003 173.199997 174.220001 169.102325 51105100
2018-01-25 174.509995 174.949997 170.529999 171.110001 166.083679 41529000
2018-01-26 172.000000 172.000000 170.059998 171.509995 166.471924 39143000
2018-01-29 170.160004 170.160004 167.070007 167.960007 163.026215 50640400
2018-01-30 165.529999 167.369995 164.699997 166.970001 162.065277 46048200
2018-01-31 166.869995 168.440002 166.500000 167.429993 162.511780 32478900
2018-02-01 167.169998 168.619995 166.759995 167.779999 162.851486 47230800
2018-02-02 166.000000 166.800003 160.100006 160.500000 155.785370 86593800
2018-02-05 159.100006 163.880005 156.000000 156.490005 151.893127 72738500
2018-02-06 154.830002 163.720001 154.000000 163.029999 158.241013 68243800
2018-02-07 163.089996 163.399994 159.070007 159.539993 154.853531 51608600
2018-02-08 160.289993 161.000000 155.029999 155.149994 150.592499 54390500
2018-02-09 157.070007 157.889999 150.240005 156.410004 152.434464 70672600
2018-02-12 158.500000 163.889999 157.509995 162.710007 158.574326 60819500
2018-02-13 161.949997 164.750000 161.649994 164.339996 160.162903 32549200
2018-02-14 163.039993 167.539993 162.880005 167.369995 163.115891 40644900
2018-02-15 169.789993 173.089996 169.000000 172.990005 168.593033 51147200
2018-02-16 172.360001 174.820007 171.770004 172.429993 168.047272 40176100
2018-02-20 172.050003 174.259995 171.419998 171.850006 167.482025 33930500
2018-02-21 172.830002 174.119995 171.009995 171.070007 166.721848 37471600
2018-02-22 171.800003 173.949997 171.710007 172.500000 168.115509 30991900
2018-02-23 173.669998 175.649994 173.539993 175.500000 171.039246 33812400
2018-02-26 176.350006 179.389999 176.210007 178.970001 174.421036 38162200
2018-02-27 179.100006 180.479996 178.160004 178.389999 173.855804 38928100
2018-02-28 179.259995 180.619995 178.050003 178.119995 173.592667 37782100
2018-03-01 178.539993 179.779999 172.660004 175.000000 170.551941 48802000
2018-03-02 172.800003 176.300003 172.449997 176.210007 171.731186 38454000
2018-03-05 175.210007 177.740005 174.520004 176.820007 172.325714 28401400
2018-03-06 177.910004 178.250000 176.130005 176.669998 172.179504 23788500
2018-03-07 174.940002 175.850006 174.270004 175.029999 170.581207 31703500
2018-03-08 175.479996 177.119995 175.070007 176.940002 172.442642 23774100
2018-03-09 177.960007 180.000000 177.389999 179.979996 175.405365 32185200
2018-03-12 180.289993 182.389999 180.210007 181.720001 177.101135 32207100
2018-03-13 182.589996 183.500000 179.240005 179.970001 175.395630 31693500
2018-03-14 180.320007 180.520004 177.809998 178.440002 173.904495 29368400
2018-03-15 178.500000 180.240005 178.070007 178.649994 174.109161 22743800
2018-03-16 178.649994 179.119995 177.619995 178.020004 173.495193 39404700
2018-03-19 177.320007 177.470001 173.660004 175.300003 170.844345 33446800
2018-03-20 175.240005 176.800003 174.940002 175.240005 170.785858 19649400
2018-03-21 175.039993 175.089996 171.259995 171.270004 166.916748 37054900
2018-03-22 170.000000 172.679993 168.600006 168.850006 164.558273 41490800
2018-03-23 168.389999 169.919998 164.940002 164.940002 160.747635 41028800
2018-03-26 168.070007 173.100006 166.440002 172.770004 168.378662 37541200
2018-03-27 173.679993 175.149994 166.919998 168.339996 164.061218 40922600
2018-03-28 167.250000 170.020004 165.190002 166.479996 162.248520 41668500
2018-03-29 167.809998 171.750000 166.899994 167.779999 163.515457 38398500
2018-04-02 166.639999 168.940002 164.470001 166.679993 162.443420 37586800
2018-04-03 167.639999 168.750000 164.880005 168.389999 164.109970 30278000
2018-04-04 164.880005 172.009995 164.770004 171.610001 167.248123 34605500
2018-04-05 172.580002 174.229996 172.080002 172.800003 168.407867 26933200
2018-04-06 170.970001 172.479996 168.199997 168.380005 164.100235 35005300
2018-04-09 169.880005 173.089996 169.850006 170.050003 165.727783 29017700
2018-04-10 173.000000 174.000000 171.529999 173.250000 168.846451 28408600
2018-04-11 172.229996 173.919998 171.699997 172.440002 168.057022 22431600
2018-04-12 173.410004 175.000000 173.039993 174.139999 169.713821 22889300
2018-04-13 174.779999 175.839996 173.850006 174.729996 170.288803 25124300
2018-04-16 175.029999 176.190002 174.830002 175.820007 171.351120 21578400
2018-04-17 176.490005 178.940002 176.410004 178.240005 173.709595 26605400
2018-04-18 177.809998 178.820007 176.880005 177.839996 173.319763 20754500
2018-04-19 173.759995 175.389999 172.660004 172.800003 168.407867 34808800
2018-04-20 170.600006 171.220001 165.429993 165.720001 161.507813 65491100
2018-04-23 166.830002 166.919998 164.089996 165.240005 161.040039 36515500
2018-04-24 165.669998 166.330002 161.220001 162.940002 158.798492 33692000
2018-04-25 162.619995 165.419998 162.410004 163.649994 159.490433 28382100
2018-04-26 164.119995 165.729996 163.369995 164.220001 160.045959 27963000
2018-04-27 164.000000 164.330002 160.630005 162.320007 158.194244 35655800
2018-04-30 162.130005 167.259995 161.839996 165.259995 161.059509 42427400
2018-05-01 166.410004 169.199997 165.270004 169.100006 164.801895 53569400
2018-05-02 175.229996 177.750000 173.800003 176.570007 172.082062 66539400
2018-05-03 175.880005 177.500000 174.440002 176.889999 172.393906 34068200
2018-05-04 178.250000 184.250000 178.169998 183.830002 179.157516 56201300
2018-05-07 185.179993 187.669998 184.750000 185.160004 180.453720 42451400
2018-05-08 184.990005 186.220001 183.669998 186.050003 181.321091 28402800
2018-05-09 186.550003 187.399994 185.220001 187.360001 182.597794 23211200
2018-05-10 187.740005 190.369995 187.649994 190.039993 185.209671 27989300
2018-05-11 189.490005 190.059998 187.449997 188.589996 184.505264 26212200
2018-05-14 189.009995 189.529999 187.860001 188.149994 184.074799 20778800
2018-05-15 186.779999 187.070007 185.100006 186.440002 182.401840 23695200
2018-05-16 186.070007 188.460007 186.000000 188.179993 184.104141 19183100
2018-05-17 188.000000 188.910004 186.360001 186.990005 182.939926 17294000
2018-05-18 187.190002 187.809998 186.130005 186.309998 182.274643 18297700
2018-05-21 188.000000 189.270004 186.910004 187.630005 183.566071 18400800
2018-05-22 188.380005 188.880005 186.779999 187.160004 183.106216 15240700
2018-05-23 186.350006 188.500000 185.759995 188.360001 184.280273 20058400
2018-05-24 188.770004 188.839996 186.210007 188.149994 184.074799 23234000
2018-05-25 188.229996 189.649994 187.649994 188.580002 184.495499 17461000
2018-05-29 187.600006 188.750000 186.869995 187.899994 183.830231 22514100
2018-05-30 187.720001 188.000000 186.779999 187.500000 183.438889 18690500
2018-05-31 187.220001 188.229996 186.139999 186.869995 182.822510 27482800
2018-06-01 187.990005 190.259995 187.750000 190.240005 186.119507 23442500
2018-06-04 191.639999 193.419998 191.350006 191.830002 187.675095 26266200
2018-06-05 193.070007 193.940002 192.360001 193.309998 189.123032 21566000
2018-06-06 193.630005 194.080002 191.919998 193.979996 189.778519 20933600
2018-06-07 194.139999 194.199997 192.339996 193.460007 189.269806 21347200
2018-06-08 191.169998 192.000000 189.770004 191.699997 187.547913 26656800
2018-06-11 191.350006 191.970001 190.210007 191.229996 187.088089 18308500
2018-06-12 191.389999 192.610001 191.149994 192.279999 188.115341 16911100
2018-06-13 192.419998 192.880005 190.440002 190.699997 186.569565 21638400
2018-06-14 191.550003 191.570007 190.220001 190.800003 186.667404 21610100
2018-06-15 190.029999 190.160004 188.259995 188.839996 184.749863 61719200
2018-06-18 187.880005 189.220001 187.199997 188.740005 184.652008 18484900
2018-06-19 185.139999 186.330002 183.449997 185.690002 181.668076 33578500
2018-06-20 186.350006 187.199997 185.729996 186.500000 182.460541 20628700
2018-06-21 187.250000 188.350006 184.940002 185.460007 181.443069 25711900
2018-06-22 186.119995 186.149994 184.699997 184.919998 180.914749 27200400
2018-06-25 183.399994 184.919998 180.729996 182.169998 178.224304 31663100
2018-06-26 182.990005 186.529999 182.539993 184.429993 180.435379 24569200
2018-06-27 185.229996 187.279999 184.029999 184.160004 180.171219 25285300
2018-06-28 184.100006 186.210007 183.800003 185.500000 181.482208 17365200
2018-06-29 186.289993 187.190002 182.910004 185.110001 181.100647 22737700
2018-07-02 183.820007 187.300003 183.419998 187.179993 183.125809 17731300
2018-07-03 187.789993 187.949997 183.539993 183.919998 179.936417 13954800
2018-07-05 185.259995 186.410004 184.279999 185.399994 181.384354 16604200
2018-07-06 185.419998 188.429993 185.199997 187.970001 183.898682 17485200
2018-07-09 189.500000 190.679993 189.300003 190.580002 186.452164 19756600
2018-07-10 190.710007 191.279999 190.179993 190.350006 186.227173 15939100
2018-07-11 188.500000 189.779999 187.610001 187.880005 183.810638 18831500
2018-07-12 189.529999 191.410004 189.309998 191.029999 186.892410 18041100
2018-07-13 191.080002 191.839996 190.899994 191.330002 187.185898 12513900
2018-07-16 191.520004 192.649994 190.419998 190.910004 186.775024 15043100
2018-07-17 189.750000 191.869995 189.199997 191.449997 187.303299 15534500
2018-07-18 191.779999 191.800003 189.929993 190.399994 186.276047 16393400
2018-07-19 189.690002 192.550003 189.690002 191.880005 187.724030 20286800
2018-07-20 191.779999 192.429993 190.169998 191.440002 187.293564 20676200
2018-07-23 190.679993 191.960007 189.559998 191.610001 187.459839 15989400
2018-07-24 192.449997 193.660004 192.050003 193.000000 188.819748 18697900
2018-07-25 193.059998 194.850006 192.429993 194.820007 190.600342 16709900
2018-07-26 194.610001 195.960007 193.610001 194.210007 190.003540 19076000
2018-07-27 194.990005 195.190002 190.100006 190.979996 186.843521 24024000
2018-07-30 191.899994 192.199997 189.070007 189.910004 185.796677 21029500
2018-07-31 190.300003 192.139999 189.339996 190.289993 186.168427 39373000
2018-08-01 199.130005 201.759995 197.309998 201.500000 197.135651 67935700
2018-08-02 200.580002 208.380005 200.350006 207.389999 202.898071 62404000
2018-08-03 207.029999 208.740005 205.479996 207.990005 203.485062 33447400
2018-08-06 208.000000 209.250000 207.070007 209.070007 204.541672 25425400
2018-08-07 209.320007 209.500000 206.759995 207.110001 202.624130 25587400
2018-08-08 206.050003 207.809998 204.520004 207.250000 202.761124 22525500
2018-08-09 209.529999 209.779999 207.199997 208.880005 204.355804 23492600
2018-08-10 207.360001 209.100006 206.669998 207.529999 203.747101 24611200
2018-08-13 209.309998 210.949997 207.699997 208.869995 205.062668 25890900
2018-08-14 210.160004 210.559998 208.259995 209.750000 205.926666 20748000
2018-08-15 209.220001 210.740005 208.330002 210.240005 206.407715 28807600
2018-08-16 211.750000 213.809998 211.470001 213.320007 209.431580 28500400
2018-08-17 213.440002 217.949997 213.160004 217.580002 213.613892 35427000
2018-08-20 218.100006 219.179993 215.110001 215.460007 211.532562 30287700
2018-08-21 216.800003 217.190002 214.029999 215.039993 211.120209 26159800
2018-08-22 214.100006 216.360001 213.839996 215.050003 211.130035 19018100
2018-08-23 214.649994 217.050003 214.600006 215.490005 211.562012 18883200
2018-08-24 216.600006 216.899994 215.110001 216.160004 212.219803 18476400
2018-08-27 217.149994 218.740005 216.330002 217.940002 213.967346 20525100
2018-08-28 219.009995 220.539993 218.919998 219.699997 215.695267 22776800
2018-08-29 220.149994 223.490005 219.410004 222.979996 218.915482 27254800
2018-08-30 223.250000 228.259995 222.399994 225.029999 220.928101 48793800
2018-08-31 226.509995 228.869995 226.000000 227.630005 223.480713 43340100
2018-09-04 228.410004 229.179993 226.630005 228.360001 224.197418 27390100
2018-09-05 228.990005 229.669998 225.100006 226.869995 222.734589 33333000
2018-09-06 226.229996 227.350006 221.300003 223.100006 219.033310 34290000
2018-09-07 221.850006 225.369995 220.710007 221.300003 217.266113 37619800
2018-09-10 220.949997 221.850006 216.470001 218.330002 214.350235 39516500
2018-09-11 218.009995 224.300003 216.559998 223.850006 219.769638 35749000
2018-09-12 224.940002 225.000000 219.839996 221.070007 217.040298 49278700
2018-09-13 223.520004 228.350006 222.570007 226.410004 222.282959 41706400
2018-09-14 225.750000 226.839996 222.520004 223.839996 219.759811 31999300
2018-09-17 222.149994 222.949997 217.270004 217.880005 213.908447 37195100
2018-09-18 217.789993 221.850006 217.119995 218.240005 214.261887 31571700
2018-09-19 218.500000 219.619995 215.300003 218.369995 214.389496 27123800
2018-09-20 220.240005 222.279999 219.149994 220.029999 216.019272 26608800
2018-09-21 220.779999 221.360001 217.289993 217.660004 213.692459 96246700
2018-09-24 216.820007 221.259995 216.630005 220.789993 216.765396 27693400
2018-09-25 219.750000 222.820007 219.699997 222.190002 218.139877 24554400
2018-09-26 221.000000 223.750000 219.759995 220.419998 216.402145 23984700
2018-09-27 223.820007 226.440002 223.539993 224.949997 220.849579 30181200
2018-09-28 224.789993 225.839996 224.020004 225.740005 221.625168 22929400
2018-10-01 227.949997 229.419998 226.350006 227.259995 223.117462 23600800
2018-10-02 227.250000 230.000000 226.630005 229.279999 225.100647 24788200
2018-10-03 230.050003 233.470001 229.779999 232.070007 227.839798 28654800
2018-10-04 230.779999 232.350006 226.729996 227.990005 223.834167 32042000
2018-10-05 227.960007 228.410004 220.580002 224.289993 220.201599 33580500
2018-10-08 222.210007 224.800003 220.199997 223.770004 219.691101 29663900
2018-10-09 223.639999 227.270004 222.250000 226.869995 222.734589 26891000
2018-10-10 225.460007 226.350006 216.050003 216.360001 212.416153 41990600
2018-10-11 214.520004 219.500000 212.320007 214.449997 210.540970 53124400
2018-10-12 220.419998 222.880005 216.839996 222.110001 218.061340 40337900
2018-10-15 221.160004 221.830002 217.270004 217.360001 213.397919 30791000
2018-10-16 218.929993 222.990005 216.759995 222.149994 218.100601 29184000
2018-10-17 222.300003 222.639999 219.339996 221.190002 217.158112 22885400
2018-10-18 217.860001 219.740005 213.000000 216.020004 212.082352 32581300
2018-10-19 218.059998 221.259995 217.429993 219.309998 215.312363 33078700
2018-10-22 219.789993 223.360001 218.940002 220.649994 216.627945 28792100
2018-10-23 215.830002 223.250000 214.699997 222.729996 218.670029 38767800
2018-10-24 222.600006 224.229996 214.539993 215.089996 211.169296 40925500
2018-10-25 217.710007 221.380005 216.750000 219.800003 215.793457 29855800
2018-10-26 215.899994 220.190002 212.669998 216.300003 212.357239 47258400
2018-10-29 219.190002 219.690002 206.089996 212.240005 208.371262 45935500
2018-10-30 211.149994 215.179993 209.270004 213.300003 209.411926 36660000
2018-10-31 216.880005 220.449997 216.619995 218.860001 214.870590 38358900
2018-11-01 219.050003 222.360001 216.809998 222.220001 218.169342 58323200
2018-11-02 209.550003 213.649994 205.429993 207.479996 203.697998 91328700
2018-11-05 204.300003 204.389999 198.169998 201.589996 197.915375 66163700
2018-11-06 201.919998 204.720001 201.690002 203.770004 200.055649 31882900
2018-11-07 205.970001 210.059998 204.130005 209.949997 206.122986 33424400
2018-11-08 209.979996 210.119995 206.750000 208.490005 205.403809 25362600
2018-11-09 205.550003 206.009995 202.250000 204.470001 201.443298 34365800
2018-11-12 199.000000 199.850006 193.789993 194.169998 191.295761 51135500
2018-11-13 191.630005 197.179993 191.449997 192.229996 189.384476 46882900
2018-11-14 193.899994 194.479996 185.929993 186.800003 184.034882 60801000
2018-11-15 188.389999 191.970001 186.899994 191.410004 188.576630 46478800
2018-11-16 190.500000 194.970001 189.460007 193.529999 190.665237 36928300
2018-11-19 190.000000 190.699997 184.990005 185.860001 183.108780 41925300
2018-11-20 178.369995 181.470001 175.509995 176.979996 174.360245 67825200
2018-11-21 179.729996 180.270004 176.550003 176.779999 174.163193 31124200
2018-11-23 174.940002 176.600006 172.100006 172.289993 169.739655 23624000
2018-11-26 174.240005 174.949997 170.259995 174.619995 172.035172 44998500
2018-11-27 171.509995 174.770004 170.880005 174.240005 171.660797 41387400
2018-11-28 176.729996 181.289993 174.929993 180.940002 178.261627 46062500
2018-11-29 182.660004 182.800003 177.699997 179.550003 176.892197 41770000
2018-11-30 180.289993 180.330002 177.029999 178.580002 175.936554 39531500
2018-12-03 184.460007 184.940002 181.210007 184.820007 182.084183 40802500
2018-12-04 180.949997 182.389999 176.270004 176.690002 174.074539 41344300
2018-12-06 171.759995 174.779999 170.419998 174.720001 172.133682 43098400
2018-12-07 173.490005 174.490005 168.300003 168.490005 165.995926 42281600
2018-12-10 165.000000 170.089996 163.330002 169.600006 167.089478 62026000
2018-12-11 171.660004 171.789993 167.000000 168.630005 166.133850 47281700
2018-12-12 170.399994 171.919998 169.020004 169.100006 166.596878 35627700
2018-12-13 170.490005 172.570007 169.550003 170.949997 168.419479 31898600
2018-12-14 169.000000 169.080002 165.279999 165.479996 163.030457 40703700
2018-12-17 165.449997 168.350006 162.729996 163.940002 161.513260 44287900
2018-12-18 165.380005 167.529999 164.389999 166.070007 163.611740 33841500
2018-12-19 166.000000 167.449997 159.089996 160.889999 158.508408 49047300
2018-12-20 160.399994 162.110001 155.300003 156.830002 154.508499 64773000
2018-12-21 156.860001 158.160004 149.630005 150.729996 148.498795 95744600
2018-12-24 148.149994 151.550003 146.589996 146.830002 144.656540 37169200
2018-12-26 148.300003 157.229996 146.720001 157.169998 154.843475 58582500
2018-12-27 155.839996 156.770004 150.070007 156.149994 153.838562 53117100
2018-12-28 157.500000 158.520004 154.550003 156.229996 153.917389 42291400
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment