,Date,Low,Open,Volume,High,Close,Adjusted Close
11607,2016-01-04,139.42999267578125,141.3800048828125,5719500,141.6999969482422,140.5,126.00511932373048
11608,2016-01-05,139.77000427246094,140.99000549316406,3357000,141.6999969482422,141.07000732421875,126.51630401611328
11609,2016-01-06,137.25999450683594,138.8300018310547,4254100,139.35000610351562,138.8300018310547,124.5073699951172
11610,2016-01-07,132.50999450683594,136.3800048828125,7013700,136.6699981689453,133.00999450683594,119.2878189086914
11611,2016-01-08,129.8000030517578,133.6999969482422,5776900,135.10000610351562,129.99000549316406,116.57941436767578
11612,2016-01-11,128.9199981689453,130.85000610351562,5551500,131.0,130.2100067138672,116.77669525146484
11613,2016-01-12,129.63999938964844,131.5800018310547,4171500,132.1699981689453,131.9199981689453,118.31028747558594
11614,2016-01-13,127.75,132.6999969482422,5073100,132.8800048828125,128.1199951171875,114.90230560302734
11615,2016-01-14,125.80999755859376,129.58999633789062,6517800,130.07000732421875,129.1999969482422,115.87088775634766
11616,2016-01-15,124.51000213623048,125.8000030517578,6678400,127.13999938964844,125.62999725341795,112.669189453125
11617,2016-01-19,125.11000061035156,127.05999755859376,5478900,127.22000122070312,126.05999755859376,113.05484771728516
11618,2016-01-20,119.81999969482422,124.0,7636600,124.94000244140624,122.13999938964844,109.53923797607422
11619,2016-01-21,121.54000091552734,122.7699966430664,5546200,125.9800033569336,123.4000015258789,110.66925811767578
11620,2016-01-22,123.31999969482422,124.41999816894533,5259900,125.68000030517578,124.61000061035156,111.75442504882812
11621,2016-01-25,123.4000015258789,124.5999984741211,4551600,125.23999786376952,124.01000213623048,111.2163314819336
11622,2016-01-26,124.5,124.9800033569336,5432600,128.14999389648438,128.00999450683594,114.80365753173828
11623,2016-01-27,115.0199966430664,119.9000015258789,27945900,120.11000061035156,116.58000183105467,104.55287170410156
11624,2016-01-28,115.05999755859376,117.0999984741211,10708400,118.02999877929688,118.01000213623048,105.8353271484375
11625,2016-01-29,118.0199966430664,118.13999938964844,9195700,120.18000030517578,120.12999725341795,107.73661041259766
11626,2016-02-01,118.6500015258789,119.63999938964844,6812800,122.29000091552734,121.55999755859376,109.01908111572266
11627,2016-02-02,117.37000274658205,119.69000244140624,8646700,120.27999877929688,117.5199966430664,105.39588165283205
11628,2016-02-03,117.1500015258789,118.8000030517578,7361900,122.12999725341795,121.87000274658205,109.29711151123048
11629,2016-02-04,121.12000274658205,121.12000274658205,5837000,124.91000366210938,123.61000061035156,110.85758209228516
11630,2016-02-05,121.02999877929688,123.62999725341795,6186700,124.16999816894533,122.55999755859376,109.91592407226562
11631,2016-02-08,117.25,120.66999816894533,6453600,121.33000183105467,119.47000122070312,107.14469146728516
11632,2016-02-09,117.43000030517578,117.9800033569336,4137600,119.9800033569336,118.87999725341795,106.61556243896484
11633,2016-02-10,116.2699966430664,118.16000366210938,4888600,119.45999908447266,116.36000061035156,105.3212432861328
11634,2016-02-11,102.0999984741211,113.18000030517578,33735600,113.4000015258789,108.44000244140624,98.152587890625
11635,2016-02-12,105.0,105.12000274658205,12973400,109.83999633789062,108.62999725341795,98.32453918457033
11636,2016-02-16,109.0,109.7300033569336,7587700,112.76000213623048,112.5999984741211,101.91793060302734
11637,2016-02-17,113.98999786376952,114.02999877929688,6619600,116.83000183105467,116.33999633789062,105.30313110351562
11638,2016-02-18,116.68000030517578,116.91000366210938,6489000,118.2300033569336,117.56999969482422,106.41644287109376
11639,2016-02-19,114.41999816894533,117.30999755859376,6920600,117.33000183105467,115.16000366210938,104.23507690429688
11640,2016-02-22,115.16000366210938,115.16000366210938,4930300,118.97000122070312,117.38999938964844,106.2535171508789
11641,2016-02-23,115.93000030517578,116.97000122070312,3762300,118.5,116.9000015258789,105.81000518798828
11642,2016-02-24,112.51000213623048,115.37000274658205,6859300,115.95999908447266,115.58999633789062,104.62427520751952
11643,2016-02-25,115.77999877929688,116.3499984741211,4667100,117.5999984741211,116.81999969482422,105.7375946044922
11644,2016-02-26,117.5,117.75,3757800,119.4499969482422,118.16000366210938,106.95046997070312
11645,2016-02-29,117.5,118.12000274658205,4569700,119.47000122070312,118.18000030517578,106.96857452392578
11646,2016-03-01,118.25,119.01000213623048,4595400,120.98999786376952,119.95999908447266,108.57971954345705
11647,2016-03-02,118.5,119.62999725341795,4292500,120.75,119.6500015258789,108.29911041259766
11648,2016-03-03,118.25,118.83999633789062,3404600,119.7300033569336,119.61000061035156,108.2629165649414
11649,2016-03-04,119.8499984741211,120.16999816894533,4421500,122.2300033569336,121.06999969482422,109.58441162109376
11650,2016-03-07,120.56999969482422,120.8000030517578,4504700,123.31999969482422,122.9000015258789,111.24079132080078
11651,2016-03-08,121.30999755859376,121.9800033569336,5257300,122.97000122070312,122.3499984741211,110.74297332763672
11652,2016-03-09,122.02999877929688,122.37999725341795,3380300,123.26000213623048,122.86000061035156,111.20459747314452
11653,2016-03-10,121.43000030517578,123.13999938964844,4111300,123.81999969482422,122.94000244140624,111.27699279785156
11654,2016-03-11,123.86000061035156,124.12999725341795,3260100,125.5,124.62999725341795,112.80665588378906
11655,2016-03-14,123.86000061035156,123.93000030517578,4283400,127.0,126.33999633789062,114.35443878173828
11656,2016-03-15,124.20999908447266,125.5500030517578,3717500,126.37000274658205,126.36000061035156,114.37255859375
11657,2016-03-16,125.75,126.23999786376952,5154700,128.1300048828125,127.56999969482422,115.46775817871094
11658,2016-03-17,127.41999816894533,128.07000732421875,5801000,131.60000610351562,130.6999969482422,118.30083465576172
11659,2016-03-18,131.00999450683594,131.24000549316406,9108400,134.67999267578125,133.9600067138672,121.25154876708984
11660,2016-03-21,133.38999938964844,133.4600067138672,5671400,136.77999877929688,135.86000061035156,122.97132110595705
11661,2016-03-22,134.77999877929688,135.13999938964844,4989000,136.10000610351562,135.1199951171875,122.30152130126952
11662,2016-03-23,132.74000549316406,134.99000549316406,4361200,135.0,132.86000061035156,120.25592041015624
11663,2016-03-24,130.02999877929688,131.61000061035156,4573100,132.22999572753906,132.1199951171875,119.58612060546876
11664,2016-03-28,130.5500030517578,132.52999877929688,3352200,132.6199951171875,131.2899932861328,118.83485412597656
11665,2016-03-29,128.17999267578125,129.8300018310547,4910200,130.92999267578125,130.8800048828125,118.46376037597656
11666,2016-03-30,128.02000427246094,131.47999572753906,5949000,132.72999572753906,128.5800018310547,116.38194274902344
11667,2016-03-31,125.25,128.08999633789062,8758300,128.3800048828125,126.94000244140624,114.89752960205078
11668,2016-04-01,125.11000061035156,126.2300033569336,5328000,127.08999633789062,126.95999908447266,114.9156265258789
11669,2016-04-04,125.87999725341795,126.54000091552734,5036500,127.97000122070312,126.33999633789062,114.35443878173828
11670,2016-04-05,125.58000183105467,126.1500015258789,4660100,128.58999633789062,127.02999877929688,114.97901916503906
11671,2016-04-06,125.75,127.16000366210938,3998000,128.0399932861328,127.93000030517578,115.79360961914062
11672,2016-04-07,126.55999755859376,127.0,4596300,128.94000244140625,127.0,114.95184326171876
11673,2016-04-08,127.61000061035156,128.0399932861328,3939800,130.02000427246094,127.87999725341795,115.74835205078124
11674,2016-04-11,127.68000030517578,128.25,3611700,129.89999389648438,127.91000366210938,115.77552032470705
11675,2016-04-12,126.68000030517578,127.62000274658205,4239200,130.3800048828125,129.47000122070312,117.1875228881836
11676,2016-04-13,129.80999755859375,130.49000549316406,3514800,131.5,131.13999938964844,118.69908142089844
11677,2016-04-14,130.52999877929688,131.5,4527600,131.9499969482422,130.85000610351562,118.43661499023438
11678,2016-04-15,130.67999267578125,130.9499969482422,5008700,131.60000610351562,131.1300048828125,118.69003295898438
11679,2016-04-18,130.32000732421875,131.1300048828125,3056000,132.25,131.97000122070312,119.45035552978516
11680,2016-04-19,132.2100067138672,132.57000732421875,2931000,133.85000610351562,132.67999267578125,120.09297943115234
11681,2016-04-20,128.49000549316406,128.5500030517578,6799000,131.36000061035156,130.57000732421875,118.18316650390624
11682,2016-04-21,130.3000030517578,130.97999572753906,4799600,132.63999938964844,130.74000549316406,118.33704376220705
11683,2016-04-22,130.5,131.08999633789062,3858100,131.8300018310547,131.0500030517578,118.61763763427734
11684,2016-04-25,129.30999755859375,130.4499969482422,4600100,131.0,130.75,118.34607696533205
11685,2016-04-26,131.05999755859375,131.25,6103400,133.27000427246094,133.24000549316406,120.59986877441406
11686,2016-04-27,131.9499969482422,133.1999969482422,6930800,137.88999938964844,137.0800018310547,124.0755844116211
11687,2016-04-28,134.5,136.2899932861328,4938800,137.72000122070312,134.8000030517578,122.01187133789062
11688,2016-04-29,132.80999755859375,134.4199981689453,3716700,135.22999572753906,134.8000030517578,122.01187133789062
11689,2016-05-02,133.22999572753906,134.3800048828125,3703800,135.0,134.00999450683594,121.29679870605467
11690,2016-05-03,131.4600067138672,132.6999969482422,4028700,133.30999755859375,132.49000549316406,119.92103576660156
11691,2016-05-04,130.52999877929688,131.58999633789062,3340500,132.30999755859375,130.88999938964844,118.47279357910156
11692,2016-05-05,131.1199951171875,131.72999572753906,4199200,132.63999938964844,132.0800018310547,119.54991149902344
11693,2016-05-06,131.75999450683594,132.11000061035156,2466000,133.6300048828125,133.25999450683594,120.6179656982422
11694,2016-05-09,131.82000732421875,132.8000030517578,3431100,133.80999755859375,132.10000610351562,119.5680160522461
11695,2016-05-10,132.7899932861328,133.17999267578125,3382700,135.24000549316406,134.72000122070312,121.93946075439452
11696,2016-05-11,132.94000244140625,133.80999755859375,3284100,134.99000549316406,133.0,121.36457061767578
11697,2016-05-12,133.49000549316406,133.49000549316406,4591300,135.0399932861328,134.4199981689453,122.66033172607422
11698,2016-05-13,131.91000366210938,133.74000549316406,3965900,134.94000244140625,132.1199951171875,120.56156158447266
11699,2016-05-16,131.5500030517578,131.6300048828125,3165400,134.41000366210938,134.13999938964844,122.40484619140624
11700,2016-05-17,131.9600067138672,133.6199951171875,4032000,134.49000549316406,132.55999755859375,120.96307373046876
11701,2016-05-18,130.33999633789062,132.4499969482422,4060400,133.17999267578125,130.99000549316406,119.53043365478516
11702,2016-05-19,127.08999633789062,130.24000549316406,5061600,130.42999267578125,128.0800018310547,116.87499237060548
11703,2016-05-20,127.20999908447266,129.1300048828125,3297700,129.25,127.38999938964844,116.24536895751952
11704,2016-05-23,125.87999725341795,127.4000015258789,3977700,128.41000366210938,127.58000183105467,116.41873931884766
11705,2016-05-24,126.31999969482422,127.76000213623048,5102400,128.80999755859375,127.5,116.34574127197266
11706,2016-05-25,127.37000274658205,128.0,4656700,129.77999877929688,128.86000061035156,117.58677673339844
11707,2016-05-26,128.32000732421875,128.47999572753906,2586300,129.89999389648438,129.30999755859375,117.99739074707033
11708,2016-05-27,128.8300018310547,128.9600067138672,3043700,129.6999969482422,129.22000122070312,117.91526794433594
11709,2016-05-31,126.04000091552734,129.8800048828125,6894400,129.97999572753906,126.1500015258789,115.11384582519533
11710,2016-06-01,124.77999877929688,126.0,4679600,126.5,126.41000366210938,115.3510971069336
11711,2016-06-02,125.31999969482422,126.6500015258789,4802100,127.02999877929688,126.8499984741211,115.75260925292967
11712,2016-06-03,125.9499969482422,126.41999816894533,5485600,127.58000183105467,127.37999725341795,116.23622131347656
11713,2016-06-06,127.4499969482422,127.5999984741211,6996200,132.0800018310547,131.89999389648438,120.36082458496094
11714,2016-06-07,131.82000732421875,132.41000366210938,4424000,133.38999938964844,131.92999267578125,120.38816833496094
11715,2016-06-08,132.0399932861328,132.52000427246094,3883700,133.52999877929688,133.0,121.36457061767578
11716,2016-06-09,131.9199981689453,132.10000610351562,3811200,133.82000732421875,133.10000610351562,121.45584106445312
11717,2016-06-10,130.3699951171875,131.75999450683594,3828600,132.1199951171875,131.13999938964844,119.66729736328124
11718,2016-06-13,129.8800048828125,130.7899932861328,3645000,131.50999450683594,129.9199981689453,118.55403137207033
11719,2016-06-14,128.5,129.6300048828125,3717000,130.60000610351562,130.5,119.08328247070312
11720,2016-06-15,129.97000122070312,130.8800048828125,3324800,131.75999450683594,130.16000366210938,118.77303314208984
11721,2016-06-16,126.9000015258789,129.32000732421875,4066100,129.88999938964844,129.3699951171875,118.05215454101562
11722,2016-06-17,128.80999755859375,129.8300018310547,6739600,129.99000549316406,129.82000732421875,118.46278381347656
11723,2016-06-20,131.2100067138672,131.36000061035156,4331900,133.89999389648438,132.75,121.13642120361328
11724,2016-06-21,131.49000549316406,133.19000244140625,2841100,133.27999877929688,131.52000427246094,120.01406860351562
11725,2016-06-22,131.5800018310547,132.10000610351562,2640800,133.16000366210938,131.77000427246094,120.24219512939452
11726,2016-06-23,132.72999572753906,133.91000366210938,4113900,134.5500030517578,133.5500030517578,121.86648559570312
11727,2016-06-24,126.20999908447266,128.13999938964844,9707300,129.38999938964844,126.5199966430664,115.4514617919922
11728,2016-06-27,122.3499984741211,125.68000030517578,6169000,125.75,122.6999969482422,111.9656753540039
11729,2016-06-28,122.6999969482422,124.5,4438100,124.76000213623048,123.88999938964844,113.05155181884766
11730,2016-06-29,124.16000366210938,125.48999786376952,4916700,127.31999969482422,126.98999786376952,115.8803482055664
11731,2016-06-30,127.08000183105467,127.08000183105467,4110800,129.8699951171875,129.8699951171875,118.5083999633789
11732,2016-07-01,129.16000366210938,129.5399932861328,3247900,130.33999633789062,129.69000244140625,118.34415435791016
11733,2016-07-05,126.62999725341795,128.42999267578125,4829400,129.0,126.97000122070312,115.86209869384766
11734,2016-07-06,123.95999908447266,127.25,3981700,127.30999755859376,126.95999908447266,115.8529815673828
11735,2016-07-07,126.26000213623048,126.91999816894533,3049400,128.1699981689453,127.16999816894533,116.04460906982422
11736,2016-07-08,127.66000366210938,128.60000610351562,3597800,130.4600067138672,130.08999633789062,118.70915985107422
11737,2016-07-11,130.8000030517578,130.83999633789062,3929900,133.25,132.0399932861328,120.48855590820312
11738,2016-07-12,130.3300018310547,132.8000030517578,4318400,133.0,130.80999755859375,119.3661651611328
11739,2016-07-13,129.3699951171875,131.27999877929688,3061400,131.38999938964844,130.11000061035156,118.7274398803711
11740,2016-07-14,130.1999969482422,131.6300048828125,3984100,131.9199981689453,131.5500030517578,120.04144287109376
11741,2016-07-15,131.4499969482422,131.8000030517578,2944900,132.75,132.38999938964844,120.80794525146484
11742,2016-07-18,131.9499969482422,132.3800048828125,3338400,133.88999938964844,133.42999267578125,121.7569351196289
11743,2016-07-19,132.8300018310547,132.91000366210938,3390000,135.6699981689453,134.66000366210938,122.8793487548828
11744,2016-07-20,134.0399932861328,134.5500030517578,2669400,135.17999267578125,134.72000122070312,122.93411254882812
11745,2016-07-21,133.02999877929688,134.75999450683594,2814100,134.97999572753906,133.52999877929688,121.84819793701172
11746,2016-07-22,130.57000732421875,131.75,4844900,133.49000549316406,133.47000122070312,121.79347229003906
11747,2016-07-25,132.3800048828125,133.17999267578125,3078600,133.3000030517578,132.94000244140625,121.3098373413086
11748,2016-07-26,132.50999450683594,132.89999389648438,4667300,134.97000122070312,134.85000610351562,123.05272674560548
11749,2016-07-27,135.7100067138672,136.13999938964844,5661700,139.4499969482422,135.9600067138672,124.06563568115234
11750,2016-07-28,132.5500030517578,135.39999389648438,5142400,135.86000061035156,133.00999450683594,121.3736801147461
11751,2016-07-29,132.3000030517578,133.0500030517578,3559100,133.8000030517578,133.66000366210938,121.9668197631836
11752,2016-08-01,132.6999969482422,133.2100067138672,3067300,134.22999572753906,133.2100067138672,121.5561981201172
11753,2016-08-02,131.35000610351562,132.9499969482422,3156800,133.39999389648438,131.60000610351562,120.0870590209961
11754,2016-08-03,131.6199951171875,131.77000427246094,2359300,132.4499969482422,131.8699951171875,120.33344268798828
11755,2016-08-04,130.9600067138672,132.0,3008500,132.5500030517578,131.2100067138672,119.7311782836914
11756,2016-08-05,131.00999450683594,132.2100067138672,3119500,132.44000244140625,131.72999572753906,120.20568084716795
11757,2016-08-08,131.75,132.13999938964844,2443800,132.9499969482422,132.19000244140625,120.62543487548828
11758,2016-08-09,132.22999572753906,132.72999572753906,3013900,132.99000549316406,132.6199951171875,121.01781463623048
11759,2016-08-10,131.7100067138672,132.10000610351562,2642200,133.52999877929688,132.27999877929688,121.70787048339844
11760,2016-08-11,132.3000030517578,132.85000610351562,2275700,133.55999755859375,133.0,122.37034606933594
11761,2016-08-12,132.6300048828125,132.89999389648438,2522600,133.77999877929688,133.10000610351562,122.46234130859376
11762,2016-08-15,133.5500030517578,133.6999969482422,2812600,135.0,134.66000366210938,123.89765167236328
11763,2016-08-16,133.39999389648438,134.14999389648438,2759200,135.2100067138672,135.0,124.21047973632812
11764,2016-08-17,134.11000061035156,134.85000610351562,2854600,134.99000549316406,134.72000122070312,123.95286560058594
11765,2016-08-18,134.52999877929688,134.72000122070312,2030800,135.9600067138672,135.0,124.21047973632812
11766,2016-08-19,133.83999633789062,134.5,1922600,135.0,134.44000244140625,123.69525146484376
11767,2016-08-22,133.83999633789062,134.3000030517578,2520500,135.6699981689453,134.99000549316406,124.2013168334961
11768,2016-08-23,133.63999938964844,135.32000732421875,3481900,136.3699951171875,134.13999938964844,123.4192352294922
11769,2016-08-24,133.07000732421875,134.00999450683594,2135900,134.64999389648438,133.2899932861328,122.63714599609376
11770,2016-08-25,132.4199981689453,133.3000030517578,1921400,133.3000030517578,132.97999572753906,122.3519058227539
11771,2016-08-26,131.82000732421875,133.5,1973700,134.0800018310547,132.22999572753906,121.661865234375
11772,2016-08-29,132.32000732421875,132.72000122070312,2380000,133.5800018310547,132.89999389648438,122.2783203125
11773,2016-08-30,130.67999267578125,133.19000244140625,3437300,133.44000244140625,130.80999755859375,120.35536193847656
11774,2016-08-31,129.13999938964844,130.8300018310547,3639200,130.8300018310547,129.4499969482422,119.10405731201172
11775,2016-09-01,128.36000061035156,130.02999877929688,2807200,130.02999877929688,129.89999389648438,119.51808166503906
11776,2016-09-02,130.5800018310547,130.88999938964844,2631000,131.9600067138672,131.16000366210938,120.6773910522461
11777,2016-09-06,131.27000427246094,131.6300048828125,4151800,132.99000549316406,132.99000549316406,122.3611297607422
11778,2016-09-07,132.0,132.47999572753906,2198700,133.0800018310547,132.63999938964844,122.03909301757812
11779,2016-09-08,131.50999450683594,132.32000732421875,2618300,132.91000366210938,132.89999389648438,122.2783203125
11780,2016-09-09,128.52000427246094,131.94000244140625,4892900,131.94000244140625,128.52999877929688,118.25757598876952
11781,2016-09-12,126.30999755859376,126.87999725341795,6381100,130.67999267578125,130.1199951171875,119.72049713134766
11782,2016-09-13,128.25999450683594,129.22000122070312,4552400,130.02000427246094,128.75999450683594,118.46920013427734
11783,2016-09-14,127.33999633789062,128.91000366210938,3955400,129.30999755859375,127.66999816894533,117.46631622314452
11784,2016-09-15,126.94000244140624,127.56999969482422,3462400,128.4600067138672,127.7699966430664,117.5583267211914
11785,2016-09-16,126.33999633789062,127.70999908447266,8035600,127.70999908447266,126.6999969482422,116.57383728027344
11786,2016-09-19,127.2699966430664,127.5,3168100,128.3000030517578,127.4800033569336,117.29151153564452
11787,2016-09-20,127.56999969482422,127.9499969482422,2639300,128.5,127.79000091552734,117.57672119140624
11788,2016-09-21,128.17999267578125,128.17999267578125,3227800,130.6300048828125,130.55999755859375,120.1253433227539
11789,2016-09-22,131.1699981689453,131.4499969482422,3253100,132.47999572753906,131.8699951171875,121.3306655883789
11790,2016-09-23,131.00999450683594,131.25,2330700,132.2899932861328,131.77999877929688,121.2478256225586
11791,2016-09-26,130.42999267578125,131.07000732421875,2219900,131.5800018310547,130.57000732421875,120.13455200195312
11792,2016-09-27,129.86000061035156,130.2899932861328,1939000,131.74000549316406,131.32000732421875,120.8246078491211
11793,2016-09-28,130.58999633789062,131.58999633789062,1773000,132.36000061035156,132.22999572753906,121.661865234375
11794,2016-09-29,130.67999267578125,131.8000030517578,2199400,132.77999877929688,131.02999877929688,120.55778503417967
11795,2016-09-30,131.27000427246094,132.08999633789062,3118900,132.6300048828125,131.74000549316406,121.2110366821289
11796,2016-10-03,130.74000549316406,131.27999877929688,2439400,132.72000122070312,132.3800048828125,121.79988861083984
11797,2016-10-04,131.69000244140625,132.77000427246094,2829200,133.22999572753906,132.25,121.68028259277344
11798,2016-10-05,132.5500030517578,132.92999267578125,3137500,134.89999389648438,134.66000366210938,123.89765167236328
11799,2016-10-06,133.67999267578125,134.8300018310547,3614900,135.0,134.4199981689453,123.67684936523438
11800,2016-10-07,132.5399932861328,133.92999267578125,4302000,134.66000366210938,133.85000610351562,123.15242004394533
11801,2016-10-10,134.58999633789062,134.58999633789062,3343300,136.8699951171875,135.83999633789062,124.98334503173828
11802,2016-10-11,133.27000427246094,134.94000244140625,3607300,135.69000244140625,133.74000549316406,123.05120849609376
11803,2016-10-12,133.0,133.75999450683594,2264200,134.27999877929688,133.16000366210938,122.51754760742188
11804,2016-10-13,131.38999938964844,132.4199981689453,3544200,133.92999267578125,133.3800048828125,122.719970703125
11805,2016-10-14,133.47999572753906,134.55999755859375,2317400,135.25,133.5,122.83035278320312
11806,2016-10-17,133.3300018310547,133.5,2435100,135.3800048828125,134.0,123.29039001464844
11807,2016-10-18,134.9199981689453,135.02999877929688,2271000,135.74000549316406,135.10000610351562,124.30250549316406
11808,2016-10-19,135.3300018310547,135.4199981689453,2265900,136.9499969482422,136.17999267578125,125.29617309570312
11809,2016-10-20,135.3699951171875,135.9199981689453,2539700,136.75,135.83999633789062,124.98334503173828
11810,2016-10-21,134.25,134.72000122070312,2205000,136.19000244140625,135.6300048828125,124.79014587402344
11811,2016-10-24,136.41000366210938,136.41000366210938,3814200,138.8800048828125,137.4499969482422,126.46469116210938
11812,2016-10-25,137.35000610351562,137.52999877929688,5209100,139.4199981689453,139.02000427246094,127.90921020507812
11813,2016-10-26,136.72000122070312,138.42999267578125,13272000,146.19000244140625,145.5399932861328,133.90809631347656
11814,2016-10-27,141.77999877929688,145.8300018310547,7857100,146.22999572753906,143.30999755859375,131.85633850097656
11815,2016-10-28,142.1699981689453,143.72000122070312,4636100,144.0,143.00999450683594,131.58030700683594
11816,2016-10-31,142.14999389648438,143.0500030517578,3075900,143.35000610351562,142.42999267578125,131.04664611816406
11817,2016-11-01,141.80999755859375,142.9499969482422,3245000,143.89999389648438,142.41000366210938,131.02825927734375
11818,2016-11-02,140.58999633789062,142.0,2782100,142.8699951171875,140.75,129.50091552734375
11819,2016-11-03,139.35000610351562,140.75999450683594,2280800,140.89999389648438,140.02000427246094,128.8292694091797
11820,2016-11-04,138.8000030517578,139.11000061035156,2951500,140.85000610351562,139.5399932861328,128.3876495361328
11821,2016-11-07,141.49000549316406,141.5,3228200,143.10000610351562,143.02999877929688,131.5986785888672
11822,2016-11-08,141.2899932861328,141.9199981689453,2823800,143.30999755859375,142.1999969482422,131.83975219726562
11823,2016-11-09,141.5399932861328,141.60000610351562,5494400,145.85000610351562,145.08999633789062,134.51922607421875
11824,2016-11-10,146.38999938964844,146.50999450683594,6508300,149.33999633789062,147.69000244140625,136.9298095703125
11825,2016-11-11,146.55999755859375,147.1199951171875,3585200,148.60000610351562,148.52000427246094,137.6992950439453
11826,2016-11-14,148.2100067138672,148.2100067138672,4490900,150.08999633789062,149.99000549316406,139.0622100830078
11827,2016-11-15,147.19000244140625,148.44000244140625,3856600,149.4499969482422,148.11000061035156,137.31919860839844
11828,2016-11-16,146.13999938964844,147.3000030517578,3559700,148.41000366210938,146.44000244140625,135.7708740234375
11829,2016-11-17,145.0,146.8300018310547,3656100,147.1199951171875,145.3300018310547,134.74172973632812
11830,2016-11-18,144.4600067138672,145.17999267578125,2214400,146.60000610351562,146.35000610351562,135.68740844726562
11831,2016-11-21,146.52000427246094,147.2100067138672,2825900,148.49000549316406,147.02000427246094,136.30856323242188
11832,2016-11-22,147.8800048828125,147.89999389648438,3770000,149.75999450683594,149.52000427246094,138.62643432617188
11833,2016-11-23,149.02999877929688,149.61000061035156,2857500,150.80999755859375,149.74000549316406,138.83042907714844
11834,2016-11-25,149.02999877929688,150.0,962300,150.14999389648438,150.0399932861328,139.1085662841797
11835,2016-11-28,148.32000732421875,149.0,4728800,150.08999633789062,149.77000427246094,138.8582305908203
11836,2016-11-29,149.11000061035156,149.8300018310547,3945600,152.11000061035156,151.63999938964844,140.59197998046875
11837,2016-11-30,150.55999755859375,151.58999633789062,3991000,153.0800018310547,150.55999755859375,139.59068298339844
11838,2016-12-01,150.38999938964844,150.74000549316406,2843900,152.69000244140625,152.38999938964844,141.287353515625
11839,2016-12-02,151.1199951171875,152.4499969482422,2105600,152.49000549316406,152.25,141.15756225585938
11840,2016-12-05,151.85000610351562,153.24000549316406,2855900,153.75,152.16000366210938,141.07412719726562
11841,2016-12-06,150.02000427246094,150.83999633789062,3476300,152.63999938964844,152.24000549316406,141.14828491210938
11842,2016-12-07,151.07000732421875,151.6699981689453,2955800,154.30999755859375,154.13999938964844,142.90985107421875
11843,2016-12-08,154.13999938964844,154.60000610351562,2928400,155.97000122070312,155.38999938964844,144.06881713867188
11844,2016-12-09,155.4199981689453,155.64999389648438,2707900,156.8800048828125,156.49000549316406,145.08865356445312
11845,2016-12-12,154.3000030517578,156.0,4250600,158.0,157.16000366210938,145.7098388671875
11846,2016-12-13,154.8800048828125,159.10000610351562,5650400,160.07000732421875,156.66000366210938,145.24624633789062
11847,2016-12-14,154.17999267578125,156.22999572753906,3640200,156.3699951171875,154.47000122070312,143.21580505371094
11848,2016-12-15,153.05999755859375,153.92999267578125,2889300,155.24000549316406,153.77000427246094,142.5668487548828
11849,2016-12-16,153.13999938964844,153.8800048828125,5888300,156.0,154.5,143.24362182617188
11850,2016-12-19,155.07000732421875,155.16000366210938,3002800,157.10000610351562,156.17999267578125,144.80125427246094
11851,2016-12-20,155.9499969482422,156.9600067138672,2270100,157.88999938964844,156.38999938964844,144.9959259033203
11852,2016-12-21,156.64999389648438,156.69000244140625,2326000,158.5,157.47999572753906,146.0065155029297
11853,2016-12-22,156.25,158.5,3958500,158.99000549316406,157.4600067138672,145.9879913330078
11854,2016-12-23,156.50999450683594,158.27000427246094,2135800,158.27000427246094,157.80999755859375,146.31246948242188
11855,2016-12-27,156.91000366210938,158.41000366210938,1858700,158.47999572753906,157.47999572753906,146.0065155029297
11856,2016-12-28,156.00999450683594,157.1199951171875,1810400,157.35000610351562,156.10000610351562,144.72703552246094
11857,2016-12-29,155.16000366210938,156.0,1804000,156.75,155.69000244140625,144.34693908691406
11858,2016-12-30,154.9600067138672,156.49000549316406,2027700,156.7899932861328,155.67999267578125,144.337646484375
11859,2017-01-03,155.2100067138672,156.3000030517578,3426100,157.13999938964844,156.97000122070312,145.53366088867188
11860,2017-01-04,157.80999755859375,157.80999755859375,3189800,159.22999572753906,158.6199951171875,147.06346130371094
11861,2017-01-05,157.39999389648438,158.41000366210938,2796000,159.6999969482422,158.7100067138672,147.14691162109375
11862,2017-01-06,157.88999938964844,158.97999572753906,2426000,159.66000366210938,159.10000610351562,147.5084991455078
11863,2017-01-09,158.1699981689453,159.0,2839400,159.24000549316406,158.32000732421875,146.78533935546875
11864,2017-01-10,158.57000732421875,158.9600067138672,2988300,159.94000244140625,159.07000732421875,147.4806671142578
11865,2017-01-11,158.27999877929688,159.5399932861328,2416500,159.6999969482422,159.39999389648438,147.78662109375
11866,2017-01-12,156.6699981689453,159.14999389648438,3020500,159.16000366210938,158.2899932861328,146.75747680664062
11867,2017-01-13,158.33999633789062,158.74000549316406,2435400,159.5800018310547,158.8300018310547,147.25816345214844
11868,2017-01-17,157.22999572753906,158.1999969482422,2758800,159.0399932861328,157.6699981689453,146.18267822265625
11869,2017-01-18,156.75,157.5500030517578,2087000,159.0500030517578,158.32000732421875,146.78533935546875
11870,2017-01-19,157.91000366210938,158.8699951171875,3144000,159.8699951171875,159.0,147.415771484375
11871,2017-01-20,158.22999572753906,159.80999755859375,3384500,160.3000030517578,159.52999877929688,147.90713500976562
11872,2017-01-23,157.2899932861328,158.94000244140625,3931200,159.5,157.83999633789062,146.34027099609375
11873,2017-01-24,157.83999633789062,158.5800018310547,3927500,160.92999267578125,160.5500030517578,148.85284423828125
11874,2017-01-25,163.24000549316406,163.58999633789062,7480000,168.64999389648438,167.36000061035156,155.16668701171875
11875,2017-01-26,167.25,167.25,5436800,170.0,169.1199951171875,156.7984619140625
11876,2017-01-27,167.00999450683594,169.2100067138672,4883200,169.8000030517578,167.6999969482422,155.4818878173828
11877,2017-01-30,163.82000732421875,165.9199981689453,5456300,165.99000549316406,165.57000732421875,153.50709533691406
11878,2017-01-31,163.22000122070312,164.9600067138672,5350700,165.10000610351562,163.4199981689453,151.51377868652344
11879,2017-02-01,163.1199951171875,164.25,3138000,165.80999755859375,163.97000122070312,152.023681640625
11880,2017-02-02,160.82000732421875,163.22000122070312,3791700,163.97000122070312,162.25999450683594,150.43826293945312
11881,2017-02-03,162.30999755859375,162.99000549316406,2981700,163.55999755859375,162.39999389648438,150.56805419921875
11882,2017-02-06,162.3800048828125,162.4199981689453,3110500,164.0800018310547,163.97999572753906,152.03294372558594
11883,2017-02-07,164.8699951171875,165.0,4243200,167.4199981689453,166.5,154.36932373046875
11884,2017-02-08,163.69000244140625,165.0,3041600,165.24000549316406,163.80999755859375,153.18174743652344
11885,2017-02-09,164.05999755859375,164.6699981689453,3451100,165.08999633789062,164.27999877929688,153.62124633789062
11886,2017-02-10,164.47000122070312,165.25,2689700,166.4499969482422,166.22999572753906,155.44471740722656
11887,2017-02-13,166.35000610351562,166.4499969482422,3765000,169.07000732421875,168.02999877929688,157.12796020507812
11888,2017-02-14,167.22000122070312,167.6999969482422,2580300,168.8000030517578,168.5,157.56744384765625
11889,2017-02-15,168.35000610351562,168.4199981689453,4033200,169.9499969482422,169.3000030517578,158.3155517578125
11890,2017-02-16,168.75,169.74000549316406,3070100,170.80999755859375,170.80999755859375,159.72756958007812
11891,2017-02-17,170.39999389648438,170.41000366210938,4982900,173.25,172.7100067138672,161.5043182373047
11892,2017-02-21,173.67999267578125,173.9199981689453,4231700,176.1699981689453,175.55999755859375,164.1693878173828
11893,2017-02-22,174.00999450683594,174.97999572753906,2832100,175.75,175.36000061035156,163.98236083984375
11894,2017-02-23,175.6999969482422,175.97000122070312,3502600,177.0,176.86000061035156,165.3850555419922
11895,2017-02-24,176.10000610351562,176.75,4197200,178.8000030517578,177.44000244140625,165.92742919921875
11896,2017-02-27,177.5500030517578,178.0,2892600,179.8800048828125,179.42999267578125,167.7882843017578
11897,2017-02-28,179.6699981689453,180.33999633789065,4785100,181.92999267578125,180.22999572753903,168.536376953125
11898,2017-03-01,181.82000732421875,181.8500061035156,5461800,184.8000030517578,183.91000366210935,171.97763061523438
11899,2017-03-02,182.97000122070312,184.0,4909000,185.7100067138672,182.9900054931641,171.11729431152344
11900,2017-03-03,181.4499969482422,182.9900054931641,3917500,183.5800018310547,182.17999267578125,170.35984802246094
11901,2017-03-06,180.42999267578125,181.3999938964844,4244000,182.3000030517578,180.92999267578125,169.1909637451172
11902,2017-03-07,180.6199951171875,180.63999938964844,2452000,182.83999633789065,182.0200042724609,170.2102508544922
11903,2017-03-08,181.4900054931641,182.3999938964844,2321700,182.69000244140625,181.7400054931641,169.94842529296875
11904,2017-03-09,179.5800018310547,181.42999267578125,3100500,182.58999633789065,180.57000732421875,168.85435485839844
11905,2017-03-10,177.9199981689453,181.8999938964844,4595600,181.97000122070312,178.6999969482422,167.1056671142578
11906,2017-03-13,177.07000732421875,177.16000366210938,3499000,179.19000244140625,179.0500030517578,167.43295288085938
11907,2017-03-14,177.7100067138672,178.5399932861328,2346700,179.69000244140625,178.72999572753906,167.13369750976562
11908,2017-03-15,177.97000122070312,179.0,3569000,179.24000549316406,178.7100067138672,167.11500549316406
11909,2017-03-16,177.63999938964844,179.82000732421875,3100700,180.0,178.19000244140625,166.62876892089844
11910,2017-03-17,178.1699981689453,178.30999755859375,5037400,180.3800048828125,180.10000610351562,168.41482543945312
11911,2017-03-20,179.13999938964844,180.10000610351562,2062200,180.1499938964844,179.38999938964844,167.75086975097656
11912,2017-03-21,175.5,179.99000549316406,3239600,180.25,175.9600067138672,164.54344177246094
11913,2017-03-22,175.5,175.9600067138672,2505700,177.10000610351562,176.97999572753906,165.4972381591797
11914,2017-03-23,176.58999633789062,177.33999633789062,2006400,177.85000610351562,177.25999450683594,165.75906372070312
11915,2017-03-24,174.77000427246094,176.85000610351562,2386800,177.52999877929688,175.82000732421875,164.41253662109375
11916,2017-03-27,173.75,174.3699951171875,2750700,176.44000244140625,176.10000610351562,164.6743621826172
11917,2017-03-28,175.0,176.2899932861328,2412600,177.67999267578125,177.36000061035156,165.8525848388672
11918,2017-03-29,176.97000122070312,177.39999389648438,1640600,177.99000549316406,177.6300048828125,166.10511779785156
11919,2017-03-30,177.22000122070312,177.25,1737200,178.49000549316406,177.97999572753906,166.432373046875
11920,2017-03-31,176.80999755859375,178.02000427246094,2032700,178.17999267578125,176.86000061035156,165.3850555419922
11921,2017-04-03,175.5,177.0800018310547,2934800,177.72999572753906,176.64999389648438,165.1886749267578
11922,2017-04-04,176.75999450683594,176.8800048828125,2326500,178.7899932861328,178.6999969482422,167.1056671142578
11923,2017-04-05,176.88999938964844,179.0,2567200,180.17999267578125,177.0800018310547,165.59075927734375
11924,2017-04-06,177.1199951171875,177.55999755859375,2343600,178.22000122070312,177.3699951171875,165.86192321777344
11925,2017-04-07,177.25999450683594,178.38999938964844,2806900,179.08999633789062,178.85000610351562,167.2458953857422
11926,2017-04-10,177.47999572753906,179.0,2309300,179.97000122070312,177.55999755859375,166.03961181640625
11927,2017-04-11,176.9600067138672,177.5,2266300,178.60000610351562,178.57000732421875,166.9840850830078
11928,2017-04-12,175.94000244140625,178.25,2922700,178.25,176.0500030517578,164.62759399414062
11929,2017-04-13,175.55999755859375,175.74000549316406,2024100,176.8800048828125,175.6199951171875,164.22549438476562
11930,2017-04-17,175.64999389648438,175.83999633789062,2450200,179.0800018310547,179.02000427246094,167.40489196777344
11931,2017-04-18,177.1199951171875,178.58999633789062,2960200,179.97000122070312,177.85000610351562,166.31080627441406
11932,2017-04-19,178.16000366210938,178.47000122070312,2124500,179.89999389648438,178.39999389648438,166.82513427734375
11933,2017-04-20,178.35000610351562,178.74000549316406,2335200,179.82000732421875,179.3000030517578,167.66671752929688
11934,2017-04-21,179.4199981689453,179.4199981689453,3146600,180.92999267578125,180.3800048828125,168.67666625976562
11935,2017-04-24,181.6100006103516,181.75,3141900,182.4600067138672,182.05999755859372,170.24765014648438
11936,2017-04-25,182.52999877929688,182.52999877929688,3735400,183.8500061035156,183.50999450683597,171.6035614013672
11937,2017-04-26,180.11000061035156,182.30999755859372,4471600,183.0,181.7100067138672,169.92037963867188
11938,2017-04-27,182.58999633789065,182.58999633789065,3129100,183.75999450683597,183.22000122070312,171.33238220214844
11939,2017-04-28,183.0200042724609,183.4199981689453,2181600,184.92999267578125,184.8300018310547,172.8379364013672
11940,2017-05-01,181.8000030517578,184.22999572753903,3516700,184.4900054931641,182.38999938964844,170.5562744140625
11941,2017-05-02,182.52999877929688,182.5399932861328,1979800,183.91000366210935,183.44000244140625,171.53811645507812
11942,2017-05-03,182.25,183.4499969482422,2983200,183.75,183.38999938964844,171.49134826660156
11943,2017-05-04,182.17999267578125,183.3300018310547,2289300,184.25,183.07000732421875,171.19212341308594
11944,2017-05-05,183.16000366210935,183.16000366210935,2636900,185.07000732421875,185.00999450683597,173.00624084472656
11945,2017-05-08,185.0,185.3800048828125,1963400,186.38999938964844,186.0200042724609,173.9507293701172
11946,2017-05-09,186.0500030517578,186.1100006103516,3004000,187.2100067138672,186.91000366210935,174.78297424316406
11947,2017-05-10,178.17999267578125,185.13999938964844,7060100,185.6499938964844,183.17999267578125,172.6063232421875
11948,2017-05-11,182.1699981689453,182.8999938964844,2883800,184.3300018310547,183.94000244140625,173.32244873046875
11949,2017-05-12,182.6300048828125,183.7100067138672,3479200,183.97999572753903,183.25,172.6722869873047
11950,2017-05-15,182.27999877929688,183.3000030517578,3365000,184.1100006103516,182.38999938964844,171.86195373535156
11951,2017-05-16,182.0399932861328,182.72999572753903,2156100,183.1499938964844,182.6999969482422,172.15402221679688
11952,2017-05-17,178.67999267578125,182.6999969482422,2535700,182.6999969482422,178.77999877929688,168.4603271484375
11953,2017-05-18,175.47000122070312,178.47999572753906,3118100,178.5,177.39999389648438,167.1599578857422
11954,2017-05-19,176.77000427246094,177.72999572753906,4038900,181.4199981689453,180.75999450683597,170.3260040283203
11955,2017-05-22,182.5200042724609,183.77999877929688,2946800,185.32000732421875,183.6699981689453,173.0680389404297
11956,2017-05-23,182.8600006103516,184.0,2123800,184.4600067138672,183.4900054931641,172.8984375
11957,2017-05-24,183.4600067138672,183.4600067138672,2424700,185.3999938964844,185.25,174.5568389892578
11958,2017-05-25,185.58999633789065,185.6300048828125,2363300,187.4199981689453,187.07000732421875,176.27178955078125
11959,2017-05-26,186.2700042724609,186.72999572753903,1735800,187.6100006103516,186.58999633789065,175.81947326660156
11960,2017-05-30,186.19000244140625,186.75999450683597,2231600,187.4199981689453,186.8800048828125,176.09275817871094
11961,2017-05-31,186.72000122070312,187.3699951171875,5186700,188.25999450683597,187.6300048828125,176.79946899414062
11962,2017-06-01,184.52999877929688,187.41000366210935,2870200,187.91000366210935,187.32000732421875,176.50735473632812
11963,2017-06-02,187.6499938964844,187.82000732421875,3034300,191.6999969482422,190.22999572753903,179.24940490722656
11964,2017-06-05,188.80999755859372,190.07000732421875,2522100,190.7400054931641,188.9499969482422,178.0432586669922
11965,2017-06-06,186.69000244140625,188.41000366210935,2725000,188.8600006103516,186.75,175.9702606201172
11966,2017-06-07,186.38999938964844,186.8500061035156,2383500,188.5399932861328,188.1000061035156,177.24234008789062
11967,2017-06-08,187.6999969482422,188.1000061035156,2340300,191.07000732421875,189.92999267578125,178.96669006347656
11968,2017-06-09,189.25,190.0,3344900,190.9900054931641,190.02999877929688,179.06092834472656
11969,2017-06-12,188.0500030517578,190.3000030517578,2730100,190.52999877929688,190.0,179.03265380859375
11970,2017-06-13,189.3500061035156,190.0500030517578,1882700,191.55999755859372,191.08999633789065,180.05975341796875
11971,2017-06-14,190.82000732421875,191.0500030517578,2210000,193.3800048828125,192.3800048828125,181.27525329589844
11972,2017-06-15,191.3699951171875,191.42999267578125,2894100,195.5500030517578,195.4499969482422,184.16807556152344
11973,2017-06-16,195.80999755859372,196.00999450683597,6939100,197.9499969482422,196.44000244140625,185.10093688964844
11974,2017-06-19,197.0,197.8800048828125,2726400,199.47000122070312,199.0800018310547,187.5885009765625
11975,2017-06-20,198.30999755859372,198.75,3077400,201.2400054931641,198.3300018310547,186.8818359375
11976,2017-06-21,197.55999755859372,199.5800018310547,3151100,199.7100067138672,199.1699981689453,187.67330932617188
11977,2017-06-22,199.17999267578125,199.25,3339300,200.41000366210935,199.44000244140625,187.927734375
11978,2017-06-23,198.67999267578125,199.25999450683597,4310100,202.3500061035156,202.22999572753903,190.5567169189453
11979,2017-06-26,199.94000244140625,202.7700042724609,3077600,204.38999938964844,199.97999572753903,188.43658447265625
11980,2017-06-27,198.88999938964844,199.8000030517578,2296900,200.9199981689453,198.88999938964844,187.40951538085935
11981,2017-06-28,199.3000030517578,199.5,2096800,200.9499969482422,199.6199951171875,188.09735107421875
11982,2017-06-29,196.4499969482422,199.6199951171875,2428900,199.75999450683597,197.4600067138672,186.0620574951172
11983,2017-06-30,197.38999938964844,198.5,2225600,199.44000244140625,197.75,186.3353271484375
11984,2017-07-03,197.75,198.07000732421875,1511200,199.44000244140625,198.58999633789065,187.12681579589844
11985,2017-07-05,198.8600006103516,199.3000030517578,2716700,202.13999938964844,201.80999755859372,190.1609344482422
11986,2017-07-06,200.77999877929688,201.63999938964844,2737400,202.4900054931641,201.47999572753903,189.84999084472656
11987,2017-07-07,201.25999450683597,202.2400054931641,3090400,203.27999877929688,202.3699951171875,190.6886138916016
11988,2017-07-10,202.19000244140625,202.32000732421875,2701900,204.5800018310547,203.9600067138672,192.1868438720703
11989,2017-07-11,204.0,204.0,2815800,206.66000366210935,206.2700042724609,194.363525390625
11990,2017-07-12,206.32000732421875,206.9499969482422,2817400,208.6100006103516,206.44000244140625,194.5236968994141
11991,2017-07-13,205.3500061035156,206.8000030517578,1943600,207.0,206.22999572753903,194.3258056640625
11992,2017-07-14,206.7400054931641,206.8000030517578,3229000,208.72999572753903,208.50999450683597,196.4741973876953
11993,2017-07-17,208.55999755859372,208.72999572753903,2416000,209.72000122070312,209.0,196.9359436035156
11994,2017-07-18,207.52999877929688,209.1100006103516,1942300,209.19000244140625,208.2400054931641,196.21978759765625
11995,2017-07-19,208.9900054931641,209.42999267578125,2258400,210.92999267578125,210.8800048828125,198.70738220214844
11996,2017-07-20,209.9199981689453,211.1000061035156,2235100,211.25,210.27999877929688,198.14202880859372
11997,2017-07-21,209.41000366210935,209.9900054931641,2098400,212.1999969482422,212.13999938964844,199.89468383789065
11998,2017-07-24,211.3999938964844,212.0,2392700,212.63999938964844,212.17999267578125,199.93235778808597
11999,2017-07-25,211.9499969482422,213.22000122070312,2889000,214.0,212.4600067138672,200.1961975097656
12000,2017-07-26,223.0200042724609,223.47999572753903,14140000,233.97999572753903,233.4499969482422,219.97457885742188
12001,2017-07-27,236.6999969482422,237.1300048828125,10860600,242.67999267578125,241.0,227.0887756347656
12002,2017-07-28,238.5500030517578,240.82000732421875,4602400,242.0,241.2700042724609,227.3432159423828
12003,2017-07-31,241.82000732421875,241.8500061035156,5777300,246.4900054931641,242.4600067138672,228.4645233154297
12004,2017-08-01,239.16000366210935,243.3800048828125,5018400,243.9900054931641,239.44000244140625,225.61880493164065
12005,2017-08-02,237.8800048828125,239.05999755859372,5119900,241.55999755859372,237.9499969482422,224.2148284912109
12006,2017-08-03,236.0399932861328,237.05999755859372,5112700,239.58999633789065,238.25,224.49752807617188
12007,2017-08-04,236.3800048828125,238.5800018310547,5590500,239.72999572753903,237.7100067138672,223.9886932373047
12008,2017-08-07,237.2100067138672,237.6000061035156,3674700,241.42999267578125,240.22999572753903,226.3632354736328
12009,2017-08-08,238.92999267578125,239.91000366210935,4871500,240.5200042724609,239.5,225.67539978027344
12010,2017-08-09,234.1000061035156,238.00999450683597,5680400,238.6999969482422,234.30999755859372,222.10177612304688
12011,2017-08-10,231.91000366210935,234.02999877929688,6817700,236.16000366210935,232.8800048828125,220.74630737304688
12012,2017-08-11,230.94000244140625,232.75999450683597,3461700,235.3999938964844,234.8800048828125,222.64210510253903
12013,2017-08-14,235.72000122070312,236.00999450683597,2953500,237.47999572753903,237.1499938964844,224.7938232421875
12014,2017-08-15,236.00999450683597,237.2100067138672,2851100,239.63999938964844,239.1699981689453,226.7085723876953
12015,2017-08-16,237.41000366210935,239.6999969482422,3012700,240.25999450683597,237.58999633789065,225.2108917236328
12016,2017-08-17,235.25,237.3800048828125,2810900,237.6000061035156,235.58999633789065,223.31509399414065
12017,2017-08-18,234.57000732421875,235.0,2939500,237.25999450683597,235.7700042724609,223.48573303222656
12018,2017-08-21,234.3500061035156,235.7700042724609,2545400,236.94000244140625,235.67999267578125,223.40040588378903
12019,2017-08-22,236.1100006103516,236.16000366210935,2915700,239.88999938964844,239.75,227.2583465576172
12020,2017-08-23,237.19000244140625,239.3600006103516,2518300,239.3600006103516,238.08999633789065,225.6848297119141
12021,2017-08-24,236.6000061035156,238.5200042724609,2553100,238.8999938964844,238.7400054931641,226.3009796142578
12022,2017-08-25,235.6000061035156,239.0,2270300,239.08999633789065,235.88999938964844,223.59947204589844
12023,2017-08-28,234.6100006103516,236.22000122070312,2395000,237.5500030517578,237.17999267578125,224.822265625
12024,2017-08-29,236.0800018310547,237.2100067138672,3535500,241.1699981689453,240.4900054931641,227.95980834960935
12025,2017-08-30,239.0,240.9900054931641,2801100,241.44000244140625,240.4600067138672,227.93136596679688
12026,2017-08-31,238.41000366210935,241.0,3075800,241.1000061035156,239.66000366210935,227.17303466796875
12027,2017-09-01,239.1699981689453,239.66000366210935,3270700,242.52999877929688,240.3300018310547,227.80813598632807
12028,2017-09-05,236.22999572753903,240.3000030517578,3866600,240.3600006103516,237.0,224.6516265869141
12029,2017-09-06,234.33999633789065,237.52999877929688,4252700,237.8600006103516,234.6199951171875,222.39561462402344
12030,2017-09-07,234.2899932861328,234.75,2994500,236.5399932861328,236.30999755859372,223.99757385253903
12031,2017-09-08,235.2100067138672,235.75,3404200,239.38999938964844,238.77999877929688,226.33889770507807
12032,2017-09-11,239.30999755859372,239.5,3628100,241.8500061035156,240.58999633789065,228.05458068847656
12033,2017-09-12,238.9499969482422,240.58999633789065,2702700,241.7100067138672,240.5800018310547,228.0451202392578
12034,2017-09-13,237.08999633789065,240.0,4529100,243.47999572753903,241.92999267578125,229.32476806640625
12035,2017-09-14,242.5,243.0,4995200,245.6100006103516,245.22999572753903,232.4528350830078
12036,2017-09-15,246.2100067138672,247.3600006103516,9033300,249.9499969482422,249.0,236.0264129638672
12037,2017-09-18,248.91000366210935,249.97000122070312,5193000,253.7899932861328,253.0800018310547,239.893798828125
12038,2017-09-19,251.6300048828125,253.0800018310547,4124700,255.1699981689453,252.4600067138672,239.3061370849609
12039,2017-09-20,252.25,253.25999450683597,3853200,256.69000244140625,255.4600067138672,242.1498107910156
12040,2017-09-21,254.4199981689453,256.1300048828125,2809400,256.989990234375,256.0400085449219,242.69960021972656
12041,2017-09-22,256.1300048828125,256.3099975585937,3475600,259.29998779296875,256.45001220703125,243.0882568359375
12042,2017-09-25,251.5,256.9700012207031,3479200,256.9700012207031,254.32000732421875,241.0692596435547
12043,2017-09-26,253.5399932861328,254.6000061035156,2173600,256.4800109863281,253.6999969482422,240.48155212402344
12044,2017-09-27,253.97000122070312,255.2700042724609,3840100,258.7699890136719,255.27999877929688,241.9792022705078
12045,2017-09-28,251.1699981689453,254.1100006103516,2586100,255.8000030517578,254.2700042724609,241.0218048095703
12046,2017-09-29,252.58999633789065,253.8500061035156,2531100,255.25999450683597,254.2100067138672,240.96495056152344
12047,2017-10-02,253.52999877929688,254.6499938964844,2685100,255.9900054931641,255.9900054931641,242.6522216796875
12048,2017-10-03,254.69000244140625,255.9900054931641,3163400,258.260009765625,255.4600067138672,242.1498107910156
12049,2017-10-04,254.07000732421875,256.1199951171875,3031000,257.1300048828125,255.75999450683597,242.43418884277344
12050,2017-10-05,254.77999877929688,255.27999877929688,3940200,258.989990234375,258.8900146484375,245.401123046875
12051,2017-10-06,257.0599975585937,258.0,2736400,258.8999938964844,258.5799865722656,245.10723876953125
12052,2017-10-09,257.1099853515625,259.0,2146100,259.0,258.3900146484375,244.9271697998047
12053,2017-10-10,257.20001220703125,259.739990234375,2740700,261.0599975585937,260.92999267578125,247.33480834960935
12054,2017-10-11,259.0199890136719,261.32000732421875,2890300,261.6499938964844,261.44000244140625,247.81825256347656
12055,2017-10-12,260.0,260.95001220703125,2577900,262.9800109863281,261.9100036621094,248.2637634277344
12056,2017-10-13,260.739990234375,262.8999938964844,2243900,263.7900085449219,260.739990234375,247.15472412109372
12057,2017-10-16,259.69000244140625,261.5,1818900,262.0,259.75,246.21627807617188
12058,2017-10-17,256.260009765625,256.489990234375,2515900,259.04998779296875,258.6199951171875,245.14520263671875
12059,2017-10-18,256.6600036621094,258.4700012207031,2051700,260.7300109863281,260.0400085449219,246.4911956787109
12060,2017-10-19,256.0299987792969,258.9800109863281,2589200,259.1000061035156,259.0400085449219,245.5432891845703
12061,2017-10-20,259.44000244140625,260.3599853515625,3955900,264.8299865722656,264.75,250.9558258056641
12062,2017-10-23,262.1400146484375,265.1300048828125,3302400,265.9800109863281,262.32000732421875,248.6524658203125
12063,2017-10-24,263.239990234375,263.239990234375,4401600,267.2099914550781,266.0,252.14064025878903
12064,2017-10-25,254.5,264.7799987792969,7895300,266.0,258.4200134277344,244.95559692382807
12065,2017-10-26,257.3099975585937,259.7200012207031,3419100,261.44000244140625,259.2699890136719,245.76129150390625
12066,2017-10-27,255.8000030517578,258.260009765625,2899200,259.5,256.4599914550781,243.0977020263672
12067,2017-10-30,255.3300018310547,255.4499969482422,3025900,260.4100036621094,259.25,245.74240112304688
12068,2017-10-31,257.4700012207031,259.3399963378906,2742800,259.92999267578125,257.9800109863281,244.53851318359372
12069,2017-11-01,256.239990234375,258.2900085449219,2929500,259.4100036621094,258.5,245.03143310546875
12070,2017-11-02,258.0,258.3099975585937,2529900,263.239990234375,262.6300048828125,248.94625854492188
12071,2017-11-03,260.0799865722656,262.4200134277344,2610800,263.7900085449219,261.75,248.11209106445312
12072,2017-11-06,262.5299987792969,262.6199951171875,2911600,265.8399963378906,264.07000732421875,250.31118774414065
12073,2017-11-07,264.07000732421875,264.07000732421875,3205400,267.2799987792969,266.1300048828125,252.263916015625
12074,2017-11-08,265.2900085449219,266.1400146484375,2841800,267.6199951171875,265.57000732421875,251.7330474853516
12075,2017-11-09,259.5599975585937,265.010009765625,3215900,266.75,262.70001220703125,250.35125732421875
12076,2017-11-10,259.6000061035156,262.1099853515625,1740600,262.5,260.8500061035156,248.5882110595703