mirror of
https://github.com/d3/d3.git
synced 2025-12-08 19:46:24 +00:00
1262 lines
92 KiB
CSV
1262 lines
92 KiB
CSV
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2013-05-13,436.605316,438.383728,433.868103,435.929688,435.929688,2915700
|
|
2013-05-14,435.914795,441.473633,435.735962,440.683777,440.683777,3179000
|
|
2013-05-15,444.856628,455.229187,444.121429,454.985748,454.985748,8023600
|
|
2013-05-16,456.530701,457.017548,448.090607,449.014587,449.014587,6460900
|
|
2013-05-17,452.069733,453.793518,447.350403,451.652435,451.652435,5620200
|
|
2013-05-20,449.575928,457.325531,449.575928,451.329529,451.329529,4574800
|
|
2013-05-21,451.076172,452.884430,445.904816,450.554565,450.554565,3991600
|
|
2013-05-22,448.363831,451.717010,440.574493,441.836273,441.836273,5154400
|
|
2013-05-23,435.666412,442.104523,434.176117,438.542694,438.542694,4579700
|
|
2013-05-24,434.802032,436.570526,432.690765,433.838287,433.838287,4623400
|
|
2013-05-28,438.895416,443.187500,437.355438,437.787628,437.787628,4544300
|
|
2013-05-29,435.025574,436.158203,429.352478,431.349487,431.349487,4052900
|
|
2013-05-30,432.149292,436.610260,430.405640,432.566559,432.566559,4268900
|
|
2013-05-31,431.255096,435.666412,430.957031,432.795074,432.795074,3964400
|
|
2013-06-03,433.679321,434.161194,424.747437,431.011688,431.011688,4983500
|
|
2013-06-04,431.120972,432.482117,424.275482,426.774231,426.774231,3761400
|
|
2013-06-05,428.468231,431.915802,425.795624,427.072296,427.072296,4240900
|
|
2013-06-06,429.357452,430.365875,420.872620,429.526337,429.526337,5191600
|
|
2013-06-07,432.397675,437.156708,429.864136,437.022583,437.022583,5383900
|
|
2013-06-10,438.199921,442.621185,437.201416,442.233704,442.233704,4705900
|
|
2013-06-11,439.128876,440.634094,436.918274,437.062317,437.062317,3538000
|
|
2013-06-12,439.869080,440.137329,432.015167,433.172638,433.172638,4438300
|
|
2013-06-13,431.682312,436.987823,429.953552,435.666412,435.666412,4166600
|
|
2013-06-14,437.206390,439.491516,434.240692,434.692749,434.692749,4519100
|
|
2013-06-17,436.774200,441.841248,436.302277,440.261536,440.261536,4320300
|
|
2013-06-18,441.453766,447.588867,441.304749,447.400085,447.400085,4361900
|
|
2013-06-19,447.772675,452.477081,445.850189,447.429901,447.429901,5869700
|
|
2013-06-20,444.106506,447.588867,438.801025,439.511414,439.511414,6787800
|
|
2013-06-21,441.299774,442.064789,433.714111,437.618713,437.618713,8016200
|
|
2013-06-24,433.122955,435.328613,428.835846,432.084717,432.084717,6072900
|
|
2013-06-25,435.795563,436.997742,429.461761,430.301300,430.301300,5139600
|
|
2013-06-26,434.051910,436.163177,432.472198,434.002228,434.002228,3686500
|
|
2013-06-27,436.560608,439.486572,435.492554,435.701172,435.701172,3877900
|
|
2013-06-28,434.623199,438.070770,434.270477,437.340515,437.340515,4729000
|
|
2013-07-01,440.360870,443.157684,439.640564,441.071259,441.071259,3471900
|
|
2013-07-02,442.223755,442.621185,435.800537,438.304260,438.304260,3807400
|
|
2013-07-03,437.107025,441.712097,436.411560,440.350952,440.350952,2107500
|
|
2013-07-05,442.129364,444.811920,440.803009,443.858124,443.858124,3425900
|
|
2013-07-08,446.699646,450.206848,445.641541,449.620636,449.620636,3964600
|
|
2013-07-09,452.556549,453.525269,446.088623,449.695160,449.695160,3984400
|
|
2013-07-10,448.805939,452.626099,447.280884,450.067749,450.067749,3438900
|
|
2013-07-11,453.550079,457.429871,451.324554,457.146698,457.146698,5201900
|
|
2013-07-12,457.027466,458.517792,454.662842,458.517792,458.517792,5169800
|
|
2013-07-15,459.163574,461.001617,455.219238,459.357330,459.357330,3946400
|
|
2013-07-16,460.569427,460.986725,453.997192,456.833740,456.833740,3991600
|
|
2013-07-17,457.524231,460.435303,455.189423,456.307159,456.307159,3031700
|
|
2013-07-18,456.525726,457.027466,448.676788,452.397583,452.397583,7316100
|
|
2013-07-19,440.440369,448.557556,434.975891,445.403076,445.403076,14814300
|
|
2013-07-22,448.085632,453.386169,445.601776,452.407532,452.407532,5844100
|
|
2013-07-23,452.407532,453.550079,446.878479,448.979828,448.979828,4117900
|
|
2013-07-24,450.698639,452.208832,447.439850,448.532715,448.532715,4184000
|
|
2013-07-25,444.046906,445.527283,440.177063,440.981842,440.981842,6041100
|
|
2013-07-26,440.629120,442.119446,438.150269,439.814423,439.814423,3578400
|
|
2013-07-29,439.590881,444.518829,437.598846,438.284393,438.284393,3808200
|
|
2013-07-30,439.869080,444.911285,437.588898,442.581421,442.581421,3534000
|
|
2013-07-31,443.609741,445.358368,440.226746,441.006683,441.006683,4375200
|
|
2013-08-01,444.608246,449.352386,444.608246,449.188477,449.188477,4304500
|
|
2013-08-02,448.800995,450.569489,447.499451,450.355865,450.355865,3450000
|
|
2013-08-05,449.769684,449.834259,446.694672,449.575928,449.575928,2636300
|
|
2013-08-06,449.421936,451.915710,444.970886,445.388184,445.388184,3031700
|
|
2013-08-07,444.628113,446.322113,441.672333,442.447296,442.447296,2776200
|
|
2013-08-08,444.851654,445.025543,439.784637,443.445801,443.445801,2995200
|
|
2013-08-09,442.402588,444.866577,442.124420,442.328094,442.328094,2664500
|
|
2013-08-12,440.584412,440.634094,437.976379,439.893921,439.893921,2771800
|
|
2013-08-13,440.549652,441.379242,435.268982,437.777679,437.777679,2858000
|
|
2013-08-14,436.346985,437.270966,430.778198,432.094635,432.094635,4191400
|
|
2013-08-15,429.427002,429.665436,426.227814,427.052429,427.052429,3762600
|
|
2013-08-16,427.857208,428.433441,425.502502,425.686310,425.686310,3371900
|
|
2013-08-19,426.083740,433.182556,425.954590,430.028076,430.028076,3645300
|
|
2013-08-20,431.369354,433.237213,428.979889,429.913818,429.913818,2481900
|
|
2013-08-21,432.511932,435.621704,430.450348,431.856201,431.856201,3537400
|
|
2013-08-22,433.530304,434.548676,432.313232,434.032043,434.032043,1751000
|
|
2013-08-23,436.078735,436.163177,432.064850,432.293335,432.293335,2168100
|
|
2013-08-26,432.189026,434.623199,430.226776,430.395691,430.395691,2118600
|
|
2013-08-27,427.032562,429.074280,421.210419,422.328156,422.328156,3490700
|
|
2013-08-28,422.377838,424.941162,421.145844,421.533325,421.533325,2677000
|
|
2013-08-29,421.791656,427.410095,421.553192,424.951111,424.951111,2976100
|
|
2013-08-30,425.115051,426.247681,420.048004,420.713654,420.713654,3747400
|
|
2013-09-03,424.419556,430.296326,424.215881,427.410095,427.410095,4121700
|
|
2013-09-04,427.395203,433.927704,424.821930,432.998749,432.998749,4108800
|
|
2013-09-05,433.927704,437.097107,432.988831,436.938141,436.938141,2599200
|
|
2013-09-06,438.368835,439.034515,434.046936,436.948059,436.948059,3143400
|
|
2013-09-09,439.009674,442.000214,438.358887,441.155701,441.155701,2485100
|
|
2013-09-10,442.134338,443.117950,439.143799,441.463715,441.463715,2591800
|
|
2013-09-11,441.399109,445.586884,440.177063,445.199402,445.199402,3242100
|
|
2013-09-12,445.800507,446.048889,442.129364,443.644531,443.644531,2205100
|
|
2013-09-13,444.359863,444.946045,439.561066,441.662415,441.662415,2667900
|
|
2013-09-16,445.204376,445.601776,439.575989,441.011658,441.011658,2690300
|
|
2013-09-17,440.837769,441.324615,437.653473,440.191986,440.191986,2535100
|
|
2013-09-18,440.311188,449.064270,438.681793,448.741364,448.741364,3894500
|
|
2013-09-19,450.067749,450.067749,444.806946,446.292297,446.292297,3216400
|
|
2013-09-20,446.292297,449.143738,444.916260,448.637054,448.637054,8746900
|
|
2013-09-23,445.179535,447.881958,439.739929,440.385712,440.385712,3577800
|
|
2013-09-24,440.385712,442.174072,437.852203,440.554626,440.554626,2992800
|
|
2013-09-25,440.410553,440.410553,434.970947,435.780670,435.780670,3319300
|
|
2013-09-26,436.312195,438.522827,434.672882,436.247620,436.247620,2536100
|
|
2013-09-27,434.583466,435.924744,432.839783,435.363373,435.363373,2533900
|
|
2013-09-30,431.731995,437.574005,431.349487,435.124939,435.124939,3467100
|
|
2013-10-01,437.280914,440.966949,437.181549,440.634094,440.634094,3391400
|
|
2013-10-02,438.512909,441.806488,436.073761,441.125916,441.125916,3009900
|
|
2013-10-03,441.130859,444.161163,433.232239,435.214355,435.214355,4261500
|
|
2013-10-04,434.672882,435.919769,432.189026,433.356445,433.356445,2733600
|
|
2013-10-07,430.922272,434.171143,429.263062,430.072784,430.072784,2603900
|
|
2013-10-08,429.864136,430.192017,423.063385,424.076782,424.076782,3912500
|
|
2013-10-09,425.373352,428.537781,418.766327,425.164703,425.164703,5337000
|
|
2013-10-10,429.128937,431.607819,427.325653,431.314728,431.314728,4539800
|
|
2013-10-11,430.216858,433.917786,429.854218,433.177612,433.177612,2836100
|
|
2013-10-14,430.529816,435.293823,429.898926,435.224274,435.224274,2503300
|
|
2013-10-15,435.050415,439.953522,434.176117,438.155212,438.155212,3204400
|
|
2013-10-16,440.072754,446.262482,439.148773,446.113464,446.113464,4041300
|
|
2013-10-17,443.609741,445.552124,440.003204,441.523315,441.523315,8568500
|
|
2013-10-18,485.134674,504.449036,483.852997,502.437134,502.437134,23283100
|
|
2013-10-21,502.461975,506.207611,496.545441,498.408325,498.408325,7303700
|
|
2013-10-22,499.252838,503.226990,494.677612,500.246368,500.246368,4445900
|
|
2013-10-23,497.265778,514.031738,497.081970,512.372498,512.372498,5361000
|
|
2013-10-24,512.601013,516.922913,509.088867,509.461456,509.461456,4211200
|
|
2013-10-25,511.085876,511.085876,502.104309,504.319885,504.319885,4087300
|
|
2013-10-28,504.319885,508.408295,503.222015,504.220520,504.220520,2332400
|
|
2013-10-29,506.257294,515.119629,503.475372,514.771912,514.771912,3230800
|
|
2013-10-30,515.363037,515.402771,509.684998,511.880707,511.880707,2665300
|
|
2013-10-31,511.140533,517.394836,508.676544,511.960205,511.960205,3301200
|
|
2013-11-01,512.561279,514.652710,509.237885,510.201630,510.201630,2583200
|
|
2013-11-04,512.417236,512.849426,507.712830,509.739624,509.739624,2292300
|
|
2013-11-05,506.878235,512.491760,505.422699,507.459473,507.459473,2378000
|
|
2013-11-06,509.486298,510.181763,504.404327,508.070496,508.070496,1837600
|
|
2013-11-07,508.000946,508.656677,500.564301,500.718323,500.718323,3381000
|
|
2013-11-08,501.115723,505.959229,500.991547,504.732208,504.732208,2598200
|
|
2013-11-11,501.493256,504.682526,500.743134,502.029785,502.029785,2239600
|
|
2013-11-12,500.594116,505.492249,499.252838,502.620941,502.620941,2451900
|
|
2013-11-13,500.122192,513.087830,499.997986,512.899109,512.899109,3179200
|
|
2013-11-14,513.619385,516.515564,511.845947,514.270142,514.270142,2348500
|
|
2013-11-15,514.091309,515.646240,511.826050,513.440552,513.440552,2569100
|
|
2013-11-18,514.528503,520.981506,511.294525,512.442078,512.442078,3542200
|
|
2013-11-19,512.526489,514.031738,508.219513,509.287567,509.287567,2277800
|
|
2013-11-20,511.647217,513.341187,506.883209,507.851898,507.851898,1939800
|
|
2013-11-21,510.181763,515.800232,509.684998,513.693909,513.693909,2197700
|
|
2013-11-22,513.371033,514.737122,511.284576,512.610962,512.610962,2524600
|
|
2013-11-25,515.228943,523.192139,514.165833,519.585571,519.585571,3246900
|
|
2013-11-26,520.911987,527.320313,518.100281,525.785278,525.785278,4602200
|
|
2013-11-27,527.583557,530.549316,526.575134,528.120117,528.120117,2261700
|
|
2013-11-29,527.648132,529.863770,526.301941,526.371460,526.371460,2401000
|
|
2013-12-02,528.318787,529.729614,521.984985,523.832947,523.832947,2764200
|
|
2013-12-03,522.079407,528.283997,521.120605,523.226929,523.226929,3373900
|
|
2013-12-04,522.288025,528.552307,521.607422,525.671021,525.671021,2398600
|
|
2013-12-05,525.184204,526.406250,522.148926,525.253723,525.253723,2282000
|
|
2013-12-06,531.438477,531.542847,526.614868,531.478271,531.478271,2876100
|
|
2013-12-09,532.034607,537.658081,530.559204,535.586548,535.586548,2984400
|
|
2013-12-10,534.597961,542.625732,534.349548,538.825439,538.825439,3731800
|
|
2013-12-11,540.186584,542.133911,534.111145,535.164246,535.164246,3445800
|
|
2013-12-12,536.296875,537.971008,531.046082,531.522949,531.522949,3213600
|
|
2013-12-13,534.225403,534.667480,525.526978,526.967590,526.967590,4352800
|
|
2013-12-16,528.562195,533.872681,527.573669,533.023193,533.023193,3224800
|
|
2013-12-17,532.943726,536.888062,530.738037,531.473267,531.473267,3091300
|
|
2013-12-18,532.461853,538.969543,526.098267,538.870178,538.870178,4449300
|
|
2013-12-19,536.893005,542.466797,536.053467,539.600403,539.600403,3353000
|
|
2013-12-20,540.633728,547.027100,540.484680,546.753906,546.753906,6565600
|
|
2013-12-23,550.340576,554.294861,548.989380,553.947083,553.947083,3465500
|
|
2013-12-24,553.882507,554.016663,550.469727,552.327637,552.327637,1477800
|
|
2013-12-26,553.405640,555.884521,550.762817,555.119507,555.119507,2692900
|
|
2013-12-27,556.381287,556.520386,552.874084,555.586426,555.586426,3159800
|
|
2013-12-30,556.550171,556.629639,550.926758,551.145325,551.145325,2488100
|
|
2013-12-31,552.526367,556.878052,549.555664,556.734009,556.734009,2733400
|
|
2014-01-02,554.125916,555.263550,550.549194,552.963501,552.963501,3666400
|
|
2014-01-03,553.897461,554.856201,548.894958,548.929749,548.929749,3355000
|
|
2014-01-06,552.908875,555.814941,549.645081,555.049927,555.049927,3561600
|
|
2014-01-07,558.865112,566.162659,556.957520,565.750366,565.750366,5138400
|
|
2014-01-08,569.297241,569.953003,562.983337,566.927673,566.927673,4514100
|
|
2014-01-09,568.025513,568.413025,559.143311,561.468201,561.468201,4196000
|
|
2014-01-10,565.859619,565.859619,557.499023,561.438354,561.438354,4314700
|
|
2014-01-13,559.595398,569.749329,554.975403,557.861633,557.861633,4869100
|
|
2014-01-14,565.298279,571.781128,560.400146,570.986267,570.986267,4997400
|
|
2014-01-15,572.769714,573.768188,568.199402,570.598816,570.598816,3925700
|
|
2014-01-16,570.837280,575.223694,570.290833,574.374268,574.374268,3389600
|
|
2014-01-17,574.687195,576.565002,568.403076,571.547607,571.547607,5437700
|
|
2014-01-21,576.714050,578.239136,571.930176,578.090088,578.090088,3985400
|
|
2014-01-22,579.535706,580.171570,575.685730,578.745789,578.745789,3163200
|
|
2014-01-23,576.252014,577.489014,573.455200,576.301697,576.301697,3923400
|
|
2014-01-24,571.786072,573.047852,557.871582,558.283875,558.283875,7835500
|
|
2014-01-27,559.411560,559.610291,537.638184,547.056946,547.056946,8763800
|
|
2014-01-28,551.572571,559.237671,551.383789,557.876526,557.876526,4449100
|
|
2014-01-29,555.944092,557.250610,546.157776,549.883545,549.883545,4790600
|
|
2014-01-30,568.800476,572.521301,559.982849,564.026550,564.026550,10248900
|
|
2014-01-31,581.890381,589.436279,571.845703,586.669312,586.669312,11204900
|
|
2014-02-03,585.789978,587.041870,562.347473,563.052856,563.052856,9197600
|
|
2014-02-04,565.318176,573.768188,564.831299,565.402588,565.402588,5660300
|
|
2014-02-05,567.995728,571.666870,560.365356,567.906311,567.906311,4820000
|
|
2014-02-06,571.845703,576.331543,570.067261,576.232178,576.232178,3918300
|
|
2014-02-07,580.042358,585.144226,576.530212,584.915710,584.915710,5306500
|
|
2014-02-10,582.113892,587.379639,580.732910,582.675232,582.675232,3915500
|
|
2014-02-11,586.271851,592.084045,582.317566,591.244507,591.244507,4128200
|
|
2014-02-12,590.658325,591.155090,586.872986,589.510803,589.510803,3471300
|
|
2014-02-13,586.559998,596.073120,586.018494,596.073120,596.073120,3696500
|
|
2014-02-14,593.941956,598.303589,592.546082,597.513733,597.513733,4401800
|
|
2014-02-18,596.823242,602.516235,596.122803,601.527649,601.527649,4245100
|
|
2014-02-19,598.755676,600.703003,594.880859,597.285217,597.285217,4234500
|
|
2014-02-20,597.682678,599.545532,596.232056,598.164490,598.164490,3423700
|
|
2014-02-21,600.002563,601.025879,597.533630,598.005554,598.005554,3748800
|
|
2014-02-24,598.785461,606.137634,598.656311,602.337402,602.337402,3370300
|
|
2014-02-25,604.041321,608.293640,601.299133,606.058167,606.058167,2896000
|
|
2014-02-26,608.045227,610.469482,602.958313,606.142639,606.142639,3990000
|
|
2014-02-27,605.258362,608.159485,604.572815,605.665710,605.665710,2536300
|
|
2014-02-28,606.227051,608.139648,599.212708,603.897217,603.897217,4657300
|
|
2014-03-03,599.476013,600.017456,592.218201,597.459106,597.459106,4236900
|
|
2014-03-04,603.574341,604.071106,600.842102,603.529602,603.529602,2954400
|
|
2014-03-05,603.599182,607.588196,601.790955,605.193787,605.193787,2486500
|
|
2014-03-06,607.190796,609.113281,605.362671,605.864441,605.864441,2552600
|
|
2014-03-07,609.436218,609.530579,601.805847,603.470032,603.470032,3049900
|
|
2014-03-10,603.917114,604.885803,598.154602,601.870422,601.870422,2444900
|
|
2014-03-11,602.963318,603.236511,594.453674,596.117798,596.117798,3448200
|
|
2014-03-12,594.334412,600.022461,588.268860,599.749207,599.749207,3954000
|
|
2014-03-13,600.072083,601.338867,588.552063,590.688171,590.688171,4721500
|
|
2014-03-14,587.175964,591.587280,582.476563,582.610657,582.610657,4617500
|
|
2014-03-17,585.814819,594.667236,585.248535,592.198303,592.198303,4352200
|
|
2014-03-18,593.475037,601.850525,592.675232,601.716431,601.716431,3653500
|
|
2014-03-19,601.984680,602.079041,593.345886,595.750244,595.750244,3246700
|
|
2014-03-20,596.097961,600.896729,593.817810,594.711975,594.711975,3391200
|
|
2014-03-21,599.257385,600.906677,587.404480,587.697571,587.697571,6458700
|
|
2014-03-24,588.268860,588.621582,569.272461,575.223694,575.223694,6113500
|
|
2014-03-25,579.232666,581.140259,569.794067,575.616150,575.616150,4851700
|
|
2014-03-26,577.250549,581.999634,562.094116,562.327576,562.327576,5193400
|
|
2014-03-27,564.893921,564.893921,549.896362,555.406067,555.406067,13100
|
|
2014-03-28,558.131104,563.332520,555.614929,556.927734,556.927734,41300
|
|
2014-03-31,563.789978,563.899353,553.884460,553.924255,553.924255,10800
|
|
2014-04-01,555.654724,565.341431,555.654724,564.058533,564.058533,7900
|
|
2014-04-02,596.708984,601.522522,559.115662,563.899353,563.899353,147500
|
|
2014-04-03,566.733765,584.068481,561.045044,566.624390,566.624390,5113100
|
|
2014-04-04,571.507568,574.610474,540.030640,540.169861,540.169861,6386800
|
|
2014-04-07,537.782959,545.480652,524.267273,535.207153,535.207153,4413700
|
|
2014-04-08,539.632813,551.965027,538.648193,551.865540,551.865540,3159900
|
|
2014-04-09,556.559753,562.278320,549.926208,561.054993,561.054993,3339900
|
|
2014-04-10,561.910339,561.910339,536.947571,537.991821,537.991821,4047900
|
|
2014-04-11,529.637756,537.046997,523.650696,527.698425,527.698425,3935600
|
|
2014-04-14,535.306580,541.124634,526.664124,529.607910,529.607910,2582100
|
|
2014-04-15,533.884399,535.505493,515.624817,533.506470,533.506470,3865600
|
|
2014-04-16,540.030640,553.954041,537.046997,553.496582,553.496582,4906600
|
|
2014-04-17,545.808838,546.495056,528.245422,533.168335,533.168335,6828200
|
|
2014-04-21,533.168335,533.765076,522.725769,525.729248,525.729248,2573700
|
|
2014-04-22,525.749146,534.292175,524.625305,531.885437,531.885437,2371800
|
|
2014-04-23,530.870972,530.950562,523.372192,524.058472,524.058472,2057900
|
|
2014-04-24,527.171326,528.742676,519.264832,522.288208,522.288208,1888300
|
|
2014-04-25,519.652649,521.830688,512.601440,513.357300,513.357300,2106100
|
|
2014-04-28,514.351807,515.764038,500.050446,514.321960,514.321960,3344700
|
|
2014-04-29,514.073364,526.564636,513.496521,524.814270,524.814270,2706400
|
|
2014-04-30,524.714844,525.112671,519.662598,523.779968,523.779968,1755900
|
|
2014-05-01,524.227539,530.015686,521.015198,528.444336,528.444336,1910700
|
|
2014-05-02,530.841125,531.079834,522.735718,525.043030,525.043030,1693100
|
|
2014-05-05,521.950012,526.007751,518.469177,524.923706,524.923706,1026900
|
|
2014-05-06,522.357788,523.929138,512.243408,512.322998,512.322998,1693600
|
|
2014-05-07,512.969421,513.854553,500.547729,507.171295,507.171295,3233200
|
|
2014-05-08,505.679504,514.401550,503.680481,508.205627,508.205627,2026800
|
|
2014-05-09,507.956970,517.056946,501.442810,515.893311,515.893311,2446100
|
|
2014-05-12,520.647217,527.290649,516.171814,527.022156,527.022156,1917800
|
|
2014-05-13,527.986816,533.138489,526.614380,530.174805,530.174805,1657900
|
|
2014-05-14,530.085327,530.085327,522.417480,523.770020,523.770020,1195000
|
|
2014-05-15,522.825195,522.994324,514.590515,517.136536,517.136536,1709000
|
|
2014-05-16,518.538818,518.946533,512.621338,517.782959,517.782959,1489300
|
|
2014-05-19,516.858032,526.882935,514.752625,525.967957,525.967957,1281200
|
|
2014-05-20,526.843140,533.297668,523.421936,526.872986,526.872986,1789600
|
|
2014-05-21,529.985840,536.234497,529.001282,535.992798,535.992798,1199500
|
|
2014-05-22,538.170837,544.605469,537.822754,542.079346,542.079346,1620200
|
|
2014-05-23,544.267334,550.612427,540.726807,549.677551,549.677551,1937400
|
|
2014-05-27,552.959534,562.904846,551.318542,562.855103,562.855103,2109900
|
|
2014-05-28,561.482666,564.734802,557.932190,558.608459,558.608459,1656500
|
|
2014-05-29,560.269348,560.915771,555.654724,557.017212,557.017212,1357800
|
|
2014-05-30,557.733276,558.280273,552.869995,556.828247,556.828247,1776000
|
|
2014-06-02,557.633850,557.832764,542.745667,550.900879,550.900879,1438900
|
|
2014-06-03,547.976929,549.319519,539.583069,541.960022,541.960022,1871700
|
|
2014-06-04,538.538818,545.609924,535.803833,541.681519,541.681519,1821400
|
|
2014-06-05,543.412048,551.915283,541.472717,550.871033,550.871033,1693700
|
|
2014-06-06,555.008240,555.008240,545.928223,553.287720,553.287720,1741500
|
|
2014-06-09,554.103271,559.821777,552.999329,559.046082,559.046082,1471500
|
|
2014-06-10,557.444885,560.517944,554.849121,557.484619,557.484619,1355400
|
|
2014-06-11,554.948608,556.818298,551.984863,555.783997,555.783997,1103100
|
|
2014-06-12,554.252441,554.938660,545.460754,548.334961,548.334961,1462400
|
|
2014-06-13,549.239990,549.279785,542.576599,548.742737,548.742737,1223900
|
|
2014-06-16,546.256409,546.614441,538.558716,541.303650,541.303650,1707200
|
|
2014-06-17,541.224060,542.337952,536.380676,540.040588,540.040588,1448500
|
|
2014-06-18,541.880432,550.532898,541.025146,550.343933,550.343933,1746500
|
|
2014-06-19,551.209167,551.965027,545.510498,551.865540,551.865540,2463500
|
|
2014-06-20,553.804871,554.530884,547.382202,553.317566,553.317566,4520700
|
|
2014-06-23,552.114197,561.910339,551.219116,561.860596,561.860596,1541000
|
|
2014-06-24,562.099304,569.514526,557.942139,561.532410,561.532410,2213200
|
|
2014-06-25,562.168884,576.788513,562.129089,575.485657,575.485657,1974700
|
|
2014-06-26,577.822815,579.264893,568.722839,572.850159,572.850159,1746700
|
|
2014-06-27,574.023682,576.698975,570.662170,574.083374,574.083374,2243000
|
|
2014-06-30,575.495605,576.400635,571.606995,572.134094,572.134094,1317300
|
|
2014-07-01,575.157471,581.204224,573.496582,579.483704,579.483704,1451900
|
|
2014-07-02,580.159973,582.238525,577.216125,579.150513,579.150513,1059200
|
|
2014-07-03,580.159973,581.810913,577.743286,581.532410,581.532410,716100
|
|
2014-07-07,580.567749,583.223145,576.420532,579.065979,579.065979,1067500
|
|
2014-07-08,574.501099,576.358887,563.039124,567.967041,567.967041,1914700
|
|
2014-07-09,568.454346,573.566223,566.262390,572.929749,572.929749,1119800
|
|
2014-07-10,562.815369,573.436951,561.920288,567.976929,567.976929,1360400
|
|
2014-07-11,568.782532,577.673645,568.295227,576.012756,576.012756,1626200
|
|
2014-07-14,579.414063,582.009827,574.869080,581.671631,581.671631,1859100
|
|
2014-07-15,582.536926,582.601563,573.407104,581.582153,581.582153,1627500
|
|
2014-07-16,584.784546,585.182373,579.016235,579.473755,579.473755,1400900
|
|
2014-07-17,576.360840,577.812866,565.500549,570.592590,570.592590,3024800
|
|
2014-07-18,589.757202,593.536438,578.817322,591.825806,591.825806,4025100
|
|
2014-07-21,588.514038,591.149536,582.032654,586.246521,586.246521,2067800
|
|
2014-07-22,587.489685,596.370850,587.370300,591.487671,591.487671,1703800
|
|
2014-07-23,589.985962,594.580688,589.259949,592.720886,592.720886,1236500
|
|
2014-07-24,593.188354,596.221680,588.533936,590.105286,590.105286,1037900
|
|
2014-07-25,587.171387,588.623413,583.819824,585.798950,585.798950,935000
|
|
2014-07-28,584.854187,589.259949,581.555298,587.370300,587.370300,989500
|
|
2014-07-29,585.530457,586.475220,580.324097,582.407593,582.407593,1353500
|
|
2014-07-30,583.342468,586.276367,580.806396,584.207703,584.207703,1019200
|
|
2014-07-31,577.424988,580.458313,566.882996,568.474243,568.474243,2108500
|
|
2014-08-01,567.280762,572.810364,559.772095,562.974487,562.974487,1960600
|
|
2014-08-04,565.928223,572.203735,561.015259,570.015747,570.015747,1431200
|
|
2014-08-05,566.932678,568.852173,559.533386,561.979919,561.979919,1555500
|
|
2014-08-06,558.707947,567.579163,556.937683,563.276794,563.276794,1338000
|
|
2014-08-07,564.893921,566.773560,558.031616,560.279297,560.279297,1113900
|
|
2014-08-08,560.478210,567.131592,557.285767,565.659729,565.659729,1498800
|
|
2014-08-11,566.873047,567.370300,562.904846,564.774536,564.774536,1218000
|
|
2014-08-12,561.432922,562.805420,557.812866,559.652710,559.652710,1546200
|
|
2014-08-13,564.207703,571.855652,562.656189,571.636841,571.636841,1443200
|
|
2014-08-14,573.029175,574.739746,567.758179,571.507568,571.507568,988100
|
|
2014-08-15,574.700012,576.211670,567.400146,570.343933,570.343933,1523300
|
|
2014-08-18,572.959534,581.313599,572.850159,578.976501,578.976501,1287600
|
|
2014-08-19,581.800964,584.128174,580.806396,583.650757,583.650757,981300
|
|
2014-08-20,582.676147,583.491638,579.384216,581.293762,581.293762,1039500
|
|
2014-08-21,580.627380,581.303650,577.962036,580.179871,580.179871,917300
|
|
2014-08-22,580.398682,582.035645,577.464783,579.374268,579.374268,791200
|
|
2014-08-25,581.522461,581.800964,575.833740,577.027222,577.027222,1365100
|
|
2014-08-26,578.081421,578.618469,573.427002,574.700012,574.700012,1644100
|
|
2014-08-27,574.113220,575.326538,566.985413,567.877502,567.877502,1708000
|
|
2014-08-28,566.445374,570.115173,563.998840,566.087341,566.087341,1296400
|
|
2014-08-29,568.205688,568.911804,563.968018,568.474243,568.474243,1086700
|
|
2014-09-02,568.722839,574.670166,568.066467,574.172913,574.172913,1582700
|
|
2014-09-03,576.828308,579.801941,571.855652,574.779541,574.779541,1218400
|
|
2014-09-04,576.828308,582.795471,576.052551,578.797485,578.797485,1462100
|
|
2014-09-05,580.786499,583.342468,578.767639,582.875061,582.875061,1636800
|
|
2014-09-08,583.392212,588.533936,583.093811,586.495117,586.495117,1434900
|
|
2014-09-09,585.679626,585.779053,576.828308,577.832764,577.832764,1290700
|
|
2014-09-10,578.320068,580.309143,573.785034,579.911316,579.911316,980000
|
|
2014-09-11,577.186340,578.628418,573.108765,578.170898,578.170898,1224400
|
|
2014-09-12,577.822815,578.459290,571.318604,572.472229,572.472229,1606000
|
|
2014-09-15,569.806885,571.805908,565.102783,569.966003,569.966003,1601900
|
|
2014-09-16,569.627869,578.320068,569.528442,576.778564,576.778564,1484400
|
|
2014-09-17,576.838257,584.307190,575.609985,581.572205,581.572205,1697400
|
|
2014-09-18,583.790039,586.316101,581.800964,586.047607,586.047607,1448500
|
|
2014-09-19,588.265381,593.218140,586.276367,592.820374,592.820374,3746900
|
|
2014-09-22,590.572693,590.700989,580.269348,584.157959,584.157959,1694100
|
|
2014-09-23,583.640808,583.640808,577.822815,577.952087,577.952087,1475400
|
|
2014-09-24,578.280273,586.405640,577.345459,584.774597,584.774597,1732800
|
|
2014-09-25,584.336975,584.764648,571.040100,571.915283,571.915283,1931200
|
|
2014-09-26,572.909851,576.082397,571.517517,573.944153,573.944153,1447600
|
|
2014-09-29,568.623413,575.028198,568.046570,573.208191,573.208191,1285900
|
|
2014-09-30,573.775085,576.679138,569.717407,574.202698,574.202698,1626200
|
|
2014-10-01,572.860107,574.421509,563.909302,565.162415,565.162415,1449400
|
|
2014-10-02,564.207703,568.782532,560.239502,566.962524,566.962524,1181600
|
|
2014-10-03,569.916321,574.068481,569.369324,572.134094,572.134094,1144800
|
|
2014-10-06,575.634827,577.822815,571.298706,574.192749,574.192749,1217900
|
|
2014-10-07,571.258911,572.124146,560.657227,560.657227,560.657227,1916500
|
|
2014-10-08,562.477173,570.741760,554.441406,569.369324,569.369324,1996300
|
|
2014-10-09,568.056519,568.364807,556.002808,557.812866,557.812866,2531700
|
|
2014-10-10,554.670105,562.039612,541.074890,541.512451,541.512451,3090400
|
|
2014-10-13,542.009766,546.495056,530.184753,530.294128,530.294128,2588700
|
|
2014-10-14,535.953064,544.197693,530.254395,534.998291,534.998291,2228600
|
|
2014-10-15,528.106201,529.886414,515.465698,527.131531,527.131531,3729500
|
|
2014-10-16,516.161865,526.534851,512.183716,521.641724,521.641724,3718700
|
|
2014-10-17,524.366760,528.076355,505.749115,508.374695,508.374695,5554500
|
|
2014-10-20,506.664093,518.906799,505.321472,517.991821,517.991821,2614700
|
|
2014-10-21,522.317993,523.909241,516.271240,523.660645,523.660645,2342600
|
|
2014-10-22,526.992310,536.848145,525.908264,529.796875,529.796875,2927200
|
|
2014-10-23,536.370728,544.227539,532.919739,541.005249,541.005249,2355200
|
|
2014-10-24,541.383179,541.900330,532.860046,536.828247,536.828247,1978500
|
|
2014-10-27,534.093262,541.432922,534.093262,537.812805,537.812805,1188600
|
|
2014-10-28,540.030640,545.977905,538.658142,545.898376,545.898376,1274400
|
|
2014-10-29,546.992371,551.159424,543.988831,546.325989,546.325989,1775400
|
|
2014-10-30,545.948059,549.777039,540.537842,547.300659,547.300659,1459600
|
|
2014-10-31,556.291199,556.510010,551.716370,556.022705,556.022705,2040600
|
|
2014-11-03,552.462280,554.849121,550.204651,552.183777,552.183777,1386000
|
|
2014-11-04,549.975952,552.462280,546.296143,551.079895,551.079895,1247600
|
|
2014-11-05,553.755127,553.755127,541.074890,542.934631,542.934631,2037800
|
|
2014-11-06,542.516968,543.894348,538.011719,539.075867,539.075867,1336900
|
|
2014-11-07,543.223083,543.223083,535.724304,538.051514,538.051514,1638200
|
|
2014-11-10,538.499023,546.584595,538.061462,544.496094,544.496094,1137700
|
|
2014-11-11,545.490601,548.921753,543.312561,547.280762,547.280762,968200
|
|
2014-11-12,547.380188,547.449829,542.188782,544.317078,544.317078,1132700
|
|
2014-11-13,546.793457,546.793457,540.507996,542.397583,542.397583,1343000
|
|
2014-11-14,543.690491,543.690491,539.185242,541.422974,541.422974,1293000
|
|
2014-11-17,540.607422,540.816284,531.140503,533.576111,533.576111,1730700
|
|
2014-11-18,534.560669,538.976440,531.248901,532.104187,532.104187,1968000
|
|
2014-11-19,532.074341,535.296631,527.181274,534.053467,534.053467,1396000
|
|
2014-11-20,528.344849,532.183777,528.175781,531.905273,531.905273,1567600
|
|
2014-11-21,538.648193,539.175354,533.625854,534.560669,534.560669,2230300
|
|
2014-11-24,534.709900,539.732239,532.690979,536.321045,536.321045,1711000
|
|
2014-11-25,536.052490,541.005249,535.656677,538.121094,538.121094,1794800
|
|
2014-11-26,537.922241,538.588562,534.105225,537.414978,537.414978,1527100
|
|
2014-11-28,537.663635,539.036072,533.665649,538.867004,538.867004,1151500
|
|
2014-12-01,535.953064,538.449341,528.951538,530.880920,530.880920,2121100
|
|
2014-12-02,530.592529,532.571655,526.902832,530.831177,530.831177,1530800
|
|
2014-12-03,528.533813,533.064941,526.365784,528.414490,528.414490,1281400
|
|
2014-12-04,528.255371,534.401550,525.699402,534.371765,534.371765,1395900
|
|
2014-12-05,528.096252,529.975891,521.412964,522.387634,522.387634,2572600
|
|
2014-12-08,524.247375,528.096252,520.925659,524.098206,524.098206,2335700
|
|
2014-12-09,519.284668,531.268799,517.653687,530.453308,530.453308,1876400
|
|
2014-12-10,530.164856,533.397095,522.685974,523.183228,523.183228,1716900
|
|
2014-12-11,524.913757,531.000305,524.217590,525.450806,525.450806,1615200
|
|
2014-12-12,520.647217,525.609924,515.823730,515.823730,515.823730,2000000
|
|
2014-12-15,519.881409,520.239441,510.463196,510.990295,510.990295,2821100
|
|
2014-12-16,508.762543,510.244415,486.325928,492.680969,492.680969,3975100
|
|
2014-12-17,494.282166,504.227478,494.093201,502.129028,502.129028,2891000
|
|
2014-12-18,510.144958,511.059906,501.940063,508.305054,508.305054,2934700
|
|
2014-12-19,508.712830,514.888855,504.138977,513.526367,513.526367,3700300
|
|
2014-12-22,513.257813,523.581055,513.257813,521.999756,521.999756,2731200
|
|
2014-12-23,524.118103,531.636780,523.411987,527.688477,527.688477,2203600
|
|
2014-12-24,527.608948,528.851074,524.138000,525.878418,525.878418,707800
|
|
2014-12-26,525.878418,531.328491,524.426392,531.109680,531.109680,1043400
|
|
2014-12-29,529.279724,532.551758,527.112671,527.429932,527.429932,2284800
|
|
2014-12-30,525.202148,528.245422,524.247375,527.519409,527.519409,878600
|
|
2014-12-31,528.344849,529.687500,522.924683,523.521423,523.521423,1372000
|
|
2015-01-02,526.114746,528.362366,521.231628,521.937744,521.937744,1447600
|
|
2015-01-05,520.396240,521.460388,510.252045,511.057617,511.057617,2059800
|
|
2015-01-06,512.181458,513.350037,498.307800,499.212799,499.212799,2899900
|
|
2015-01-07,504.225220,504.467896,496.915436,498.357513,498.357513,2065100
|
|
2015-01-08,495.264526,500.724487,488.312805,499.928864,499.928864,3353600
|
|
2015-01-09,501.997498,502.156616,492.082062,493.454498,493.454498,2069400
|
|
2015-01-12,492.231232,493.261566,484.891632,489.854309,489.854309,2322400
|
|
2015-01-13,496.109894,500.227234,489.695190,493.464447,493.464447,2370500
|
|
2015-01-14,491.942810,500.475861,490.301849,498.128784,498.128784,2235700
|
|
2015-01-15,502.803040,502.912445,495.035797,499.043732,499.043732,2715800
|
|
2015-01-16,497.273468,505.408722,497.263519,505.299316,505.299316,2298300
|
|
2015-01-20,508.203339,509.695129,503.246613,504.125763,504.125763,2227900
|
|
2015-01-21,504.473846,516.437988,503.429596,515.204773,515.204773,2268700
|
|
2015-01-22,518.625977,533.394714,516.855713,531.465332,531.465332,2676900
|
|
2015-01-23,532.658752,539.202759,530.082947,536.994873,536.994873,2273000
|
|
2015-01-26,535.582642,536.050110,526.771179,532.280823,532.280823,1543700
|
|
2015-01-27,527.069519,527.795532,515.354004,515.791565,515.791565,1904000
|
|
2015-01-28,519.918884,520.127686,507.208801,507.208801,507.208801,1683800
|
|
2015-01-29,508.203339,508.292847,498.456970,507.865204,507.865204,4186400
|
|
2015-01-30,513.036743,536.915344,512.698608,531.594604,531.594604,5606400
|
|
2015-02-02,528.819885,530.082947,515.712036,525.587646,525.587646,2849800
|
|
2015-02-03,525.110291,530.480713,520.396240,526.343506,526.343506,2034800
|
|
2015-02-04,526.343506,529.756714,518.417114,519.898987,519.898987,1663700
|
|
2015-02-05,520.923340,525.607544,519.232666,524.692566,524.692566,1849800
|
|
2015-02-06,524.752258,534.259949,523.528992,528.093872,528.093872,1749400
|
|
2015-02-09,525.110291,529.088379,523.141113,524.941223,524.941223,1267800
|
|
2015-02-10,526.403198,534.757202,524.036194,534.001343,534.001343,1749900
|
|
2015-02-11,532.370361,535.503113,530.458862,533.036682,533.036682,1377800
|
|
2015-02-12,534.309692,541.838257,531.746765,539.958557,539.958557,1620200
|
|
2015-02-13,540.376282,546.900391,540.157471,546.005310,546.005310,1900300
|
|
2015-02-17,543.837219,546.989868,538.128662,539.869080,539.869080,1616800
|
|
2015-02-18,538.436951,542.504578,534.568237,536.746277,536.746277,1451600
|
|
2015-02-19,535.097717,540.140015,535.067932,539.901306,539.901306,991800
|
|
2015-02-20,540.157471,540.774109,532.867615,536.000366,536.000366,1444400
|
|
2015-02-23,533.116211,533.503113,526.512573,528.998901,528.998901,1457900
|
|
2015-02-24,527.099365,533.852173,525.358948,533.156006,533.156006,1005100
|
|
2015-02-25,532.967041,543.230591,532.514526,540.893433,540.893433,1826000
|
|
2015-02-26,540.237061,553.096313,538.536377,552.439880,552.439880,2311500
|
|
2015-02-27,551.206665,561.619385,549.874023,555.343933,555.343933,2410200
|
|
2015-03-02,557.462280,569.018677,555.692017,568.213074,568.213074,2129600
|
|
2015-03-03,567.327942,572.240906,563.419495,570.500488,570.500488,1704800
|
|
2015-03-04,568.740173,573.951538,564.901306,570.231995,570.231995,1718500
|
|
2015-03-05,571.872925,574.747131,570.271790,572.181274,572.181274,1389600
|
|
2015-03-06,571.733704,573.523865,563.658142,564.578125,564.578125,1659100
|
|
2015-03-09,563.757629,567.148926,560.450806,565.736694,565.736694,1062100
|
|
2015-03-10,561.161926,561.758606,551.694031,551.972473,551.972473,1772400
|
|
2015-03-11,552.101746,555.085327,547.666138,548.163452,548.163452,1820800
|
|
2015-03-12,550.480652,553.325012,547.447388,552.469727,552.469727,1389600
|
|
2015-03-13,550.470703,555.343933,541.241516,544.324585,544.324585,1703600
|
|
2015-03-16,547.934692,553.802368,543.011780,551.475220,551.475220,1641000
|
|
2015-03-17,548.690552,550.769104,545.000854,547.825317,547.825317,1803200
|
|
2015-03-18,549.476196,556.716370,544.006287,556.437866,556.437866,2130200
|
|
2015-03-19,556.328491,557.730774,553.101257,554.936157,554.936157,1197300
|
|
2015-03-20,558.576111,558.645752,555.990356,557.293213,557.293213,2616900
|
|
2015-03-23,557.362793,559.282227,552.787964,555.751648,555.751648,1630100
|
|
2015-03-24,559.481140,571.445313,558.138550,567.069397,567.069397,2583300
|
|
2015-03-25,567.377686,569.128052,555.682068,555.726807,555.726807,2152300
|
|
2015-03-26,554.538330,555.841187,547.636353,552.131592,552.131592,1572600
|
|
2015-03-27,549.973450,552.240967,545.130127,545.338989,545.338989,1894400
|
|
2015-03-30,548.601013,550.440918,545.169922,549.008789,549.008789,1287500
|
|
2015-03-31,546.989868,551.674133,543.727844,545.000854,545.000854,1588000
|
|
2015-04-01,545.597534,548.123657,536.547363,539.590576,539.590576,1952900
|
|
2015-04-02,537.889954,537.889954,530.925293,532.599060,532.599060,1716400
|
|
2015-04-06,529.307190,535.463318,526.671692,533.827332,533.827332,1324400
|
|
2015-04-07,535.135132,539.719910,533.066528,534.080933,534.080933,1302900
|
|
2015-04-08,535.433472,540.873535,535.433472,538.645813,538.645813,1178500
|
|
2015-04-09,538.068970,538.983948,532.559326,537.820374,537.820374,1557900
|
|
2015-04-10,539.322083,539.322083,534.369324,537.054565,537.054565,1409500
|
|
2015-04-13,535.463318,541.082397,534.369324,536.219177,536.219177,1645300
|
|
2015-04-14,533.315125,534.627930,525.201782,527.487183,527.487183,2597300
|
|
2015-04-15,525.808838,531.805847,520.358765,529.617859,529.617859,2325200
|
|
2015-04-16,526.999878,532.658752,526.711487,530.878540,530.878540,1299900
|
|
2015-04-17,525.766663,526.940247,518.158569,521.181885,521.181885,2144100
|
|
2015-04-20,522.723450,533.156006,521.629456,532.449890,532.449890,1679300
|
|
2015-04-21,534.570618,536.440369,530.756592,531.049988,531.049988,1849800
|
|
2015-04-22,531.475281,538.118713,528.839783,536.413086,536.413086,1593600
|
|
2015-04-23,538.039124,547.944641,537.273376,544.006287,544.006287,4184900
|
|
2015-04-24,563.001770,568.014160,554.200195,561.967468,561.967468,4932500
|
|
2015-04-27,563.390015,565.950012,553.200012,555.369995,555.369995,2398000
|
|
2015-04-28,554.640015,556.020020,550.366028,553.679993,553.679993,1491000
|
|
2015-04-29,550.469971,553.679993,546.905029,549.080017,549.080017,1698800
|
|
2015-04-30,547.869995,548.590027,535.049988,537.340027,537.340027,2082200
|
|
2015-05-01,538.429993,539.539978,532.099976,537.900024,537.900024,1768200
|
|
2015-05-04,538.530029,544.070007,535.059998,540.780029,540.780029,1308000
|
|
2015-05-05,538.210022,539.739990,530.390991,530.799988,530.799988,1383100
|
|
2015-05-06,531.239990,532.380005,521.085022,524.219971,524.219971,1567000
|
|
2015-05-07,523.989990,533.460022,521.750000,530.700012,530.700012,1546300
|
|
2015-05-08,536.650024,541.150024,525.000000,538.219971,538.219971,1527600
|
|
2015-05-11,538.369995,541.979980,535.400024,535.700012,535.700012,905300
|
|
2015-05-12,531.599976,533.208984,525.260010,529.039978,529.039978,1634200
|
|
2015-05-13,530.559998,534.322021,528.655029,529.619995,529.619995,1252300
|
|
2015-05-14,533.770020,539.000000,532.409973,538.400024,538.400024,1403900
|
|
2015-05-15,539.179993,539.273987,530.380005,533.849976,533.849976,1971300
|
|
2015-05-18,532.010010,534.820007,528.849976,532.299988,532.299988,1998600
|
|
2015-05-19,533.979980,540.659973,533.039978,537.359985,537.359985,1966900
|
|
2015-05-20,538.489990,542.919983,532.971985,539.270020,539.270020,1430800
|
|
2015-05-21,537.950012,543.840027,535.979980,542.510010,542.510010,1462700
|
|
2015-05-22,540.150024,544.190002,539.510010,540.109985,540.109985,1176200
|
|
2015-05-26,538.119995,539.000000,529.880005,532.320007,532.320007,2406500
|
|
2015-05-27,532.799988,540.549988,531.710022,539.789978,539.789978,1525000
|
|
2015-05-28,538.010010,540.609985,536.250000,539.780029,539.780029,1029800
|
|
2015-05-29,537.369995,538.630005,531.450012,532.109985,532.109985,2584900
|
|
2015-06-01,536.789978,536.789978,529.760010,533.989990,533.989990,1904300
|
|
2015-06-02,532.929993,543.000000,531.330017,539.179993,539.179993,1934700
|
|
2015-06-03,539.909973,543.500000,537.109985,540.309998,540.309998,1717000
|
|
2015-06-04,537.760010,540.590027,534.320007,536.700012,536.700012,1348300
|
|
2015-06-05,536.349976,537.200012,532.520020,533.330017,533.330017,1388200
|
|
2015-06-08,533.309998,534.119995,526.239990,526.830017,526.830017,1520600
|
|
2015-06-09,527.559998,529.200012,523.010010,526.690002,526.690002,1455300
|
|
2015-06-10,529.359985,538.359985,529.349976,536.690002,536.690002,1815000
|
|
2015-06-11,538.424988,538.979980,533.020020,534.609985,534.609985,1217500
|
|
2015-06-12,531.599976,533.119995,530.159973,532.330017,532.330017,955800
|
|
2015-06-15,528.000000,528.299988,524.000000,527.200012,527.200012,1632700
|
|
2015-06-16,528.400024,529.640015,525.559998,528.150024,528.150024,1071800
|
|
2015-06-17,529.369995,530.979980,525.099976,529.260010,529.260010,1294200
|
|
2015-06-18,531.000000,538.150024,530.789978,536.729980,536.729980,1833100
|
|
2015-06-19,537.210022,538.250000,533.010010,536.690002,536.690002,1893500
|
|
2015-06-22,539.590027,543.739990,537.530029,538.190002,538.190002,1250300
|
|
2015-06-23,539.640015,541.499023,535.250000,540.479980,540.479980,1197500
|
|
2015-06-24,540.000000,540.000000,535.659973,537.840027,537.840027,1286600
|
|
2015-06-25,538.869995,540.900024,535.229980,535.229980,535.229980,1335700
|
|
2015-06-26,537.260010,537.760010,531.349976,531.690002,531.690002,2109100
|
|
2015-06-29,525.010010,528.609985,520.539978,521.520020,521.520020,1937800
|
|
2015-06-30,526.020020,526.250000,520.500000,520.510010,520.510010,2235600
|
|
2015-07-01,524.729980,525.690002,518.229980,521.840027,521.840027,1961000
|
|
2015-07-02,521.080017,524.650024,521.080017,523.400024,523.400024,1235900
|
|
2015-07-06,519.500000,525.250000,519.000000,522.859985,522.859985,1280500
|
|
2015-07-07,523.130005,526.179993,515.179993,525.020020,525.020020,1597200
|
|
2015-07-08,521.049988,522.734009,516.109985,516.830017,516.830017,1296700
|
|
2015-07-09,523.119995,523.770020,520.349976,520.679993,520.679993,1842300
|
|
2015-07-10,526.289978,532.559998,525.549988,530.130005,530.130005,1956700
|
|
2015-07-13,532.880005,547.109985,532.400024,546.549988,546.549988,2206500
|
|
2015-07-14,546.760010,565.848999,546.710022,561.099976,561.099976,3244100
|
|
2015-07-15,560.130005,566.502991,556.789978,560.219971,560.219971,1784600
|
|
2015-07-16,565.119995,580.679993,565.000000,579.849976,579.849976,4768300
|
|
2015-07-17,649.000000,674.468018,645.000000,672.929993,672.929993,11164900
|
|
2015-07-20,659.239990,668.880005,653.010010,663.020020,663.020020,5860900
|
|
2015-07-21,655.210022,673.000000,654.299988,662.299988,662.299988,3377200
|
|
2015-07-22,660.890015,678.640015,659.000000,662.099976,662.099976,3929300
|
|
2015-07-23,661.270020,663.630005,641.000000,644.280029,644.280029,3029100
|
|
2015-07-24,647.000000,648.169983,622.520020,623.559998,623.559998,3625700
|
|
2015-07-27,621.000000,634.299988,620.500000,627.260010,627.260010,2675400
|
|
2015-07-28,632.830017,632.830017,623.309998,628.000000,628.000000,1727300
|
|
2015-07-29,628.799988,633.359985,622.650024,631.929993,631.929993,1575100
|
|
2015-07-30,630.000000,635.219971,622.049988,632.590027,632.590027,1474200
|
|
2015-07-31,631.380005,632.909973,625.500000,625.609985,625.609985,1706100
|
|
2015-08-03,625.340027,633.056030,625.340027,631.210022,631.210022,1304500
|
|
2015-08-04,628.419983,634.809998,627.159973,629.250000,629.250000,1490900
|
|
2015-08-05,634.330017,647.859985,633.159973,643.780029,643.780029,2334300
|
|
2015-08-06,645.000000,645.379028,632.250000,642.679993,642.679993,1572600
|
|
2015-08-07,640.229980,642.679993,629.710022,635.299988,635.299988,1403900
|
|
2015-08-10,639.479980,643.440002,631.249023,633.729980,633.729980,1809200
|
|
2015-08-11,669.200012,674.900024,654.270020,660.780029,660.780029,5000900
|
|
2015-08-12,663.080017,665.000000,652.289978,659.559998,659.559998,2936700
|
|
2015-08-13,659.322021,664.500000,651.661011,656.450012,656.450012,1810700
|
|
2015-08-14,655.010010,659.854980,652.659973,657.119995,657.119995,1069900
|
|
2015-08-17,656.799988,661.380005,651.239990,660.869995,660.869995,1051700
|
|
2015-08-18,661.900024,664.000000,653.460022,656.130005,656.130005,1456100
|
|
2015-08-19,656.599976,667.000000,654.190002,660.900024,660.900024,2134100
|
|
2015-08-20,655.460022,662.989990,642.900024,646.830017,646.830017,2855300
|
|
2015-08-21,639.780029,640.049988,612.330017,612.479980,612.479980,4265200
|
|
2015-08-24,573.000000,599.330017,565.049988,589.609985,589.609985,5770300
|
|
2015-08-25,614.909973,617.450012,581.109985,582.059998,582.059998,3538000
|
|
2015-08-26,610.349976,631.710022,599.049988,628.619995,628.619995,4235900
|
|
2015-08-27,639.400024,643.590027,622.000000,637.609985,637.609985,3491300
|
|
2015-08-28,632.820007,636.880005,624.559998,630.380005,630.380005,1978700
|
|
2015-08-31,627.539978,635.799988,617.679993,618.250000,618.250000,2161200
|
|
2015-09-01,602.359985,612.859985,594.099976,597.789978,597.789978,3702100
|
|
2015-09-02,605.590027,614.340027,599.710022,614.340027,614.340027,2575600
|
|
2015-09-03,617.000000,619.710022,602.820984,606.250000,606.250000,1759600
|
|
2015-09-04,600.000000,603.469971,595.250000,600.700012,600.700012,2089000
|
|
2015-09-08,612.489990,616.309998,604.119995,614.659973,614.659973,2279500
|
|
2015-09-09,621.219971,626.520020,609.599976,612.719971,612.719971,1693900
|
|
2015-09-10,613.099976,624.159973,611.429993,621.349976,621.349976,1905300
|
|
2015-09-11,619.750000,625.780029,617.419983,625.770020,625.770020,1373500
|
|
2015-09-14,625.700012,625.859985,619.429993,623.239990,623.239990,1702300
|
|
2015-09-15,626.700012,638.700012,623.780029,635.140015,635.140015,2082100
|
|
2015-09-16,635.469971,637.950012,632.320007,635.979980,635.979980,1286500
|
|
2015-09-17,637.789978,650.900024,635.020020,642.900024,642.900024,2274700
|
|
2015-09-18,636.789978,640.000000,627.020020,629.250000,629.250000,5087600
|
|
2015-09-21,634.400024,636.489990,625.940002,635.440002,635.440002,1788500
|
|
2015-09-22,627.000000,627.549988,615.429993,622.690002,622.690002,2562900
|
|
2015-09-23,622.049988,628.929993,620.000000,622.359985,622.359985,1470900
|
|
2015-09-24,616.640015,627.320007,612.400024,625.799988,625.799988,2240100
|
|
2015-09-25,629.770020,629.770020,611.000000,611.969971,611.969971,2174000
|
|
2015-09-28,610.340027,614.604980,589.380005,594.890015,594.890015,3127700
|
|
2015-09-29,597.280029,605.000000,590.219971,594.969971,594.969971,2309500
|
|
2015-09-30,603.280029,608.760010,600.729980,608.419983,608.419983,2403800
|
|
2015-10-01,608.369995,612.090027,599.849976,611.289978,611.289978,1867600
|
|
2015-10-02,607.200012,627.340027,603.130005,626.909973,626.909973,2684800
|
|
2015-10-05,632.000000,643.010010,627.000000,641.469971,641.469971,1803600
|
|
2015-10-06,638.840027,649.250000,636.530029,645.440002,645.440002,2166300
|
|
2015-10-07,649.239990,650.609009,632.150024,642.359985,642.359985,2092700
|
|
2015-10-08,641.359985,644.450012,625.559998,639.159973,639.159973,2182100
|
|
2015-10-09,640.000000,645.989990,635.317993,643.609985,643.609985,1648700
|
|
2015-10-12,642.090027,648.500000,639.010010,646.669983,646.669983,1275200
|
|
2015-10-13,643.150024,657.812012,643.150024,652.299988,652.299988,1807700
|
|
2015-10-14,653.210022,659.390015,648.849976,651.159973,651.159973,1415500
|
|
2015-10-15,654.659973,663.130005,654.460022,661.739990,661.739990,1885700
|
|
2015-10-16,664.109985,664.969971,657.200012,662.200012,662.200012,1611100
|
|
2015-10-19,661.179993,666.820007,659.580017,666.099976,666.099976,1477300
|
|
2015-10-20,664.039978,664.719971,644.195007,650.280029,650.280029,2490000
|
|
2015-10-21,654.150024,655.869995,641.729980,642.609985,642.609985,1791100
|
|
2015-10-22,646.700012,657.799988,644.010010,651.789978,651.789978,4071000
|
|
2015-10-23,727.500000,730.000000,701.500000,702.000000,702.000000,6653900
|
|
2015-10-26,701.549988,719.150024,701.260010,712.780029,712.780029,2716600
|
|
2015-10-27,707.380005,713.619995,704.549988,708.489990,708.489990,2245800
|
|
2015-10-28,707.330017,712.979980,703.080017,712.950012,712.950012,2178900
|
|
2015-10-29,710.500000,718.260010,710.010010,716.919983,716.919983,1454100
|
|
2015-10-30,715.729980,718.000000,710.049988,710.809998,710.809998,1908800
|
|
2015-11-02,711.059998,721.619995,705.849976,721.109985,721.109985,1886300
|
|
2015-11-03,718.859985,724.650024,714.719971,722.159973,722.159973,1565400
|
|
2015-11-04,722.000000,733.099976,721.900024,728.109985,728.109985,1704600
|
|
2015-11-05,729.469971,739.479980,729.469971,731.250000,731.250000,1861600
|
|
2015-11-06,731.500000,735.409973,727.010010,733.760010,733.760010,1511600
|
|
2015-11-09,730.200012,734.710022,719.429993,724.890015,724.890015,2069800
|
|
2015-11-10,724.400024,730.590027,718.500000,728.320007,728.320007,1608000
|
|
2015-11-11,732.460022,741.000000,730.229980,735.400024,735.400024,1366400
|
|
2015-11-12,731.000000,737.799988,728.645020,731.229980,731.229980,1837200
|
|
2015-11-13,729.169983,731.150024,716.729980,717.000000,717.000000,2075500
|
|
2015-11-16,715.599976,729.489990,711.330017,728.960022,728.960022,1905900
|
|
2015-11-17,729.289978,731.844971,723.026978,725.299988,725.299988,1510900
|
|
2015-11-18,727.580017,741.409973,727.000000,740.000000,740.000000,1684300
|
|
2015-11-19,738.739990,742.000000,737.429993,738.409973,738.409973,1327100
|
|
2015-11-20,746.530029,757.919983,743.000000,756.599976,756.599976,2212300
|
|
2015-11-23,757.450012,762.708008,751.820007,755.979980,755.979980,1414500
|
|
2015-11-24,752.000000,755.278992,737.630005,748.280029,748.280029,2333100
|
|
2015-11-25,748.140015,752.000000,746.059998,748.150024,748.150024,1122100
|
|
2015-11-27,748.460022,753.409973,747.489990,750.260010,750.260010,838500
|
|
2015-11-30,748.809998,754.929993,741.270020,742.599976,742.599976,2097600
|
|
2015-12-01,747.109985,768.950012,746.700012,767.039978,767.039978,2134600
|
|
2015-12-02,768.900024,775.955017,758.960022,762.380005,762.380005,2230400
|
|
2015-12-03,766.010010,768.994995,745.630005,752.539978,752.539978,2590600
|
|
2015-12-04,753.099976,768.489990,750.000000,766.809998,766.809998,2757300
|
|
2015-12-07,767.770020,768.729980,755.090027,763.250000,763.250000,1812300
|
|
2015-12-08,757.890015,764.799988,754.200012,762.369995,762.369995,1829500
|
|
2015-12-09,759.169983,764.229980,737.000977,751.609985,751.609985,2700000
|
|
2015-12-10,752.849976,755.849976,743.830017,749.460022,749.460022,1984900
|
|
2015-12-11,741.159973,745.710022,736.750000,738.869995,738.869995,2224400
|
|
2015-12-14,741.789978,748.729980,724.169983,747.770020,747.770020,2412500
|
|
2015-12-15,753.000000,758.080017,743.010010,743.400024,743.400024,2666200
|
|
2015-12-16,750.000000,760.590027,739.434998,758.090027,758.090027,1993300
|
|
2015-12-17,762.419983,762.679993,749.000000,749.429993,749.429993,1553400
|
|
2015-12-18,746.510010,754.130005,738.150024,739.309998,739.309998,3148700
|
|
2015-12-21,746.130005,750.000000,740.000000,747.770020,747.770020,1525700
|
|
2015-12-22,751.650024,754.849976,745.530029,750.000000,750.000000,1365400
|
|
2015-12-23,753.469971,754.210022,744.000000,750.309998,750.309998,1565900
|
|
2015-12-24,749.549988,751.349976,746.619995,748.400024,748.400024,527200
|
|
2015-12-28,752.919983,762.989990,749.520020,762.510010,762.510010,1515300
|
|
2015-12-29,766.690002,779.979980,766.429993,776.599976,776.599976,1765000
|
|
2015-12-30,776.599976,777.599976,766.900024,771.000000,771.000000,1293300
|
|
2015-12-31,769.500000,769.500000,758.340027,758.880005,758.880005,1500900
|
|
2016-01-04,743.000000,744.059998,731.257996,741.840027,741.840027,3272800
|
|
2016-01-05,746.450012,752.000000,738.640015,742.580017,742.580017,1950700
|
|
2016-01-06,730.000000,747.179993,728.919983,743.619995,743.619995,1947000
|
|
2016-01-07,730.309998,738.500000,719.059998,726.390015,726.390015,2963700
|
|
2016-01-08,731.450012,733.229980,713.000000,714.469971,714.469971,2450900
|
|
2016-01-11,716.609985,718.854980,703.539978,716.030029,716.030029,2089300
|
|
2016-01-12,721.679993,728.750000,717.317017,726.070007,726.070007,2024500
|
|
2016-01-13,730.849976,734.739990,698.609985,700.559998,700.559998,2501700
|
|
2016-01-14,705.380005,721.924988,689.099976,714.719971,714.719971,2225800
|
|
2016-01-15,692.289978,706.739990,685.369995,694.450012,694.450012,3608100
|
|
2016-01-19,703.299988,709.979980,693.409973,701.789978,701.789978,2268100
|
|
2016-01-20,688.609985,706.849976,673.260010,698.450012,698.450012,3445000
|
|
2016-01-21,702.179993,719.190002,694.460022,706.590027,706.590027,2412200
|
|
2016-01-22,723.599976,728.130005,720.120972,725.250000,725.250000,2011800
|
|
2016-01-25,723.580017,729.679993,710.010010,711.669983,711.669983,1711700
|
|
2016-01-26,713.849976,718.280029,706.479980,713.039978,713.039978,1324300
|
|
2016-01-27,713.669983,718.234985,694.390015,699.989990,699.989990,2194200
|
|
2016-01-28,722.219971,733.690002,712.349976,730.960022,730.960022,2676400
|
|
2016-01-29,731.530029,744.989990,726.799988,742.950012,742.950012,3474300
|
|
2016-02-01,750.460022,757.859985,743.270020,752.000000,752.000000,5139200
|
|
2016-02-02,784.500000,789.869995,764.650024,764.650024,764.650024,6348100
|
|
2016-02-03,770.219971,774.500000,720.500000,726.950012,726.950012,6171000
|
|
2016-02-04,722.809998,727.000000,701.859985,708.010010,708.010010,5145900
|
|
2016-02-05,703.869995,703.989990,680.150024,683.570007,683.570007,5105700
|
|
2016-02-08,667.849976,684.030029,663.059998,682.739990,682.739990,4247400
|
|
2016-02-09,672.320007,699.900024,668.770020,678.109985,678.109985,3604300
|
|
2016-02-10,686.859985,701.309998,682.130005,684.119995,684.119995,2638000
|
|
2016-02-11,675.000000,689.349976,668.867981,683.109985,683.109985,3024000
|
|
2016-02-12,690.260010,693.750000,678.599976,682.400024,682.400024,2141400
|
|
2016-02-16,692.979980,698.000000,685.049988,691.000000,691.000000,2520000
|
|
2016-02-17,698.090027,709.750000,691.380005,708.400024,708.400024,2492600
|
|
2016-02-18,710.000000,712.349976,696.030029,697.349976,697.349976,1883200
|
|
2016-02-19,695.030029,703.080994,694.049988,700.909973,700.909973,1589300
|
|
2016-02-22,707.450012,713.239990,702.510010,706.460022,706.460022,1949800
|
|
2016-02-23,701.450012,708.400024,693.580017,695.849976,695.849976,2009300
|
|
2016-02-24,688.919983,700.000000,680.780029,699.559998,699.559998,1963600
|
|
2016-02-25,700.010010,705.979980,690.585022,705.750000,705.750000,1631900
|
|
2016-02-26,708.580017,713.429993,700.859985,705.070007,705.070007,2243500
|
|
2016-02-29,700.320007,710.890015,697.679993,697.770020,697.770020,2481100
|
|
2016-03-01,703.619995,718.809998,699.770020,718.809998,718.809998,2151400
|
|
2016-03-02,719.000000,720.000000,712.000000,718.849976,718.849976,1629000
|
|
2016-03-03,718.679993,719.450012,706.020020,712.419983,712.419983,1956800
|
|
2016-03-04,714.989990,716.489990,706.020020,710.890015,710.890015,1972100
|
|
2016-03-07,706.900024,708.091003,686.900024,695.159973,695.159973,2985100
|
|
2016-03-08,688.590027,703.789978,685.340027,693.969971,693.969971,2076300
|
|
2016-03-09,698.469971,705.679993,694.000000,705.239990,705.239990,1421500
|
|
2016-03-10,708.119995,716.440002,703.359985,712.820007,712.820007,2829400
|
|
2016-03-11,720.000000,726.919983,717.125000,726.820007,726.820007,1970800
|
|
2016-03-14,726.809998,735.500000,725.150024,730.489990,730.489990,1718300
|
|
2016-03-15,726.919983,732.289978,724.770020,728.330017,728.330017,1721000
|
|
2016-03-16,726.369995,737.469971,724.510010,736.090027,736.090027,1624400
|
|
2016-03-17,736.450012,743.070007,736.000000,737.780029,737.780029,1860800
|
|
2016-03-18,741.859985,742.000000,731.830017,737.599976,737.599976,2980700
|
|
2016-03-21,736.500000,742.500000,733.515991,742.090027,742.090027,1836500
|
|
2016-03-22,737.460022,745.000000,737.460022,740.750000,740.750000,1269700
|
|
2016-03-23,742.359985,745.719971,736.150024,738.059998,738.059998,1432100
|
|
2016-03-24,732.010010,737.747009,731.000000,735.299988,735.299988,1594900
|
|
2016-03-28,736.789978,738.989990,732.500000,733.530029,733.530029,1301300
|
|
2016-03-29,734.590027,747.250000,728.760010,744.770020,744.770020,1902100
|
|
2016-03-30,750.099976,757.880005,748.739990,750.530029,750.530029,1782400
|
|
2016-03-31,749.250000,750.849976,740.940002,744.950012,744.950012,1718800
|
|
2016-04-01,738.599976,750.340027,737.000000,749.909973,749.909973,1576700
|
|
2016-04-04,750.059998,752.799988,742.429993,745.289978,745.289978,1134200
|
|
2016-04-05,738.000000,742.799988,735.369995,737.799988,737.799988,1132300
|
|
2016-04-06,735.770020,746.239990,735.559998,745.690002,745.690002,1050200
|
|
2016-04-07,745.369995,747.000000,736.280029,740.280029,740.280029,1453200
|
|
2016-04-08,743.969971,745.450012,735.549988,739.150024,739.150024,1290800
|
|
2016-04-11,743.020020,745.000000,736.049988,736.099976,736.099976,1220100
|
|
2016-04-12,738.000000,743.830017,731.010010,743.090027,743.090027,1349700
|
|
2016-04-13,749.159973,754.380005,744.260986,751.719971,751.719971,1707100
|
|
2016-04-14,754.010010,757.309998,752.705017,753.200012,753.200012,1131000
|
|
2016-04-15,753.979980,761.000000,752.693970,759.000000,759.000000,1809300
|
|
2016-04-18,760.460022,768.049988,757.299988,766.609985,766.609985,1556000
|
|
2016-04-19,769.510010,769.900024,749.330017,753.929993,753.929993,2030500
|
|
2016-04-20,758.000000,758.132019,750.010010,752.669983,752.669983,1529200
|
|
2016-04-21,755.380005,760.450012,749.549988,759.140015,759.140015,3060500
|
|
2016-04-22,726.299988,736.119995,713.609985,718.770020,718.770020,5951900
|
|
2016-04-25,716.099976,723.929993,715.590027,723.150024,723.150024,1959200
|
|
2016-04-26,725.419983,725.765991,703.026001,708.140015,708.140015,2744600
|
|
2016-04-27,707.289978,708.979980,692.364990,705.840027,705.840027,3098600
|
|
2016-04-28,708.260010,714.169983,689.549988,691.020020,691.020020,2867300
|
|
2016-04-29,690.700012,697.619995,689.000000,693.010010,693.010010,2487700
|
|
2016-05-02,697.630005,700.640015,691.000000,698.210022,698.210022,1645300
|
|
2016-05-03,696.869995,697.840027,692.000000,692.359985,692.359985,1543800
|
|
2016-05-04,690.489990,699.750000,689.010010,695.700012,695.700012,1688600
|
|
2016-05-05,697.700012,702.320007,695.719971,701.429993,701.429993,1683500
|
|
2016-05-06,698.380005,711.859985,698.106995,711.119995,711.119995,1829300
|
|
2016-05-09,712.000000,718.710022,710.000000,712.900024,712.900024,1510300
|
|
2016-05-10,716.750000,723.500000,715.719971,723.179993,723.179993,1563100
|
|
2016-05-11,723.409973,724.479980,712.799988,715.289978,715.289978,1692100
|
|
2016-05-12,717.059998,719.250000,709.000000,713.309998,713.309998,1360700
|
|
2016-05-13,711.929993,716.661987,709.260010,710.830017,710.830017,1314500
|
|
2016-05-16,709.130005,718.479980,705.650024,716.489990,716.489990,1317100
|
|
2016-05-17,715.989990,721.520020,704.109985,706.229980,706.229980,2001200
|
|
2016-05-18,703.669983,711.599976,700.630005,706.630005,706.630005,1766800
|
|
2016-05-19,702.359985,706.000000,696.799988,700.320007,700.320007,1670200
|
|
2016-05-20,701.619995,714.580017,700.520020,709.739990,709.739990,1828400
|
|
2016-05-23,706.530029,711.478027,704.179993,704.239990,704.239990,1320900
|
|
2016-05-24,706.859985,720.969971,706.859985,720.090027,720.090027,1929500
|
|
2016-05-25,720.760010,727.510010,719.705017,725.270020,725.270020,1629200
|
|
2016-05-26,722.869995,728.330017,720.280029,724.119995,724.119995,1542900
|
|
2016-05-27,724.010010,733.935974,724.000000,732.659973,732.659973,1975000
|
|
2016-05-31,731.739990,739.729980,731.260010,735.719971,735.719971,2129500
|
|
2016-06-01,734.530029,737.210022,730.659973,734.150024,734.150024,1253600
|
|
2016-06-02,732.500000,733.020020,724.169983,730.400024,730.400024,1337600
|
|
2016-06-03,729.270020,729.489990,720.559998,722.340027,722.340027,1226300
|
|
2016-06-06,724.909973,724.909973,714.609985,716.549988,716.549988,1565300
|
|
2016-06-07,719.840027,721.979980,716.549988,716.650024,716.650024,1336200
|
|
2016-06-08,723.960022,728.570007,720.580017,728.280029,728.280029,1583700
|
|
2016-06-09,722.869995,729.539978,722.335999,728.580017,728.580017,988900
|
|
2016-06-10,719.469971,725.890015,716.429993,719.409973,719.409973,1216400
|
|
2016-06-13,716.510010,725.440002,716.510010,718.359985,718.359985,1258900
|
|
2016-06-14,716.479980,722.469971,713.119995,718.270020,718.270020,1306100
|
|
2016-06-15,719.000000,722.979980,717.309998,718.919983,718.919983,1214500
|
|
2016-06-16,714.909973,716.650024,703.260010,710.359985,710.359985,1982500
|
|
2016-06-17,708.650024,708.820007,688.452026,691.719971,691.719971,3402400
|
|
2016-06-20,698.770020,702.479980,693.409973,693.710022,693.710022,2082500
|
|
2016-06-21,698.400024,702.770020,692.010010,695.940002,695.940002,1465600
|
|
2016-06-22,699.059998,700.859985,693.081970,697.460022,697.460022,1184300
|
|
2016-06-23,697.450012,701.950012,687.000000,701.869995,701.869995,2171400
|
|
2016-06-24,675.169983,689.400024,673.450012,675.219971,675.219971,4449000
|
|
2016-06-27,671.000000,672.299988,663.283997,668.260010,668.260010,2629000
|
|
2016-06-28,678.969971,680.330017,673.000000,680.039978,680.039978,2173800
|
|
2016-06-29,683.000000,687.429016,681.409973,684.109985,684.109985,1932600
|
|
2016-06-30,685.469971,692.320007,683.650024,692.099976,692.099976,1597700
|
|
2016-07-01,692.200012,700.650024,692.130005,699.210022,699.210022,1344700
|
|
2016-07-05,696.059998,696.940002,688.880005,694.950012,694.950012,1462600
|
|
2016-07-06,689.979980,701.679993,689.090027,697.770020,697.770020,1411900
|
|
2016-07-07,698.080017,698.200012,688.215027,695.359985,695.359985,1303100
|
|
2016-07-08,699.500000,705.710022,696.434998,705.630005,705.630005,1575200
|
|
2016-07-11,708.049988,716.510010,707.239990,715.090027,715.090027,1111800
|
|
2016-07-12,719.119995,722.940002,715.909973,720.640015,720.640015,1336900
|
|
2016-07-13,723.619995,724.000000,716.849976,716.979980,716.979980,935900
|
|
2016-07-14,721.580017,722.210022,718.030029,720.950012,720.950012,950200
|
|
2016-07-15,725.729980,725.739990,719.054993,719.849976,719.849976,1279300
|
|
2016-07-18,722.710022,736.130005,721.190002,733.780029,733.780029,1295500
|
|
2016-07-19,729.890015,736.989990,729.000000,736.960022,736.960022,1227500
|
|
2016-07-20,737.330017,742.130005,737.099976,741.190002,741.190002,1289700
|
|
2016-07-21,740.359985,741.690002,735.830994,738.630005,738.630005,1026300
|
|
2016-07-22,741.859985,743.239990,736.559998,742.739990,742.739990,1259800
|
|
2016-07-25,740.669983,742.609985,737.500000,739.770020,739.770020,1032400
|
|
2016-07-26,739.039978,741.690002,734.270020,738.419983,738.419983,1186700
|
|
2016-07-27,738.280029,744.460022,737.000000,741.770020,741.770020,1497100
|
|
2016-07-28,747.039978,748.650024,739.299988,745.909973,745.909973,3530200
|
|
2016-07-29,772.710022,778.549988,766.770020,768.789978,768.789978,3841500
|
|
2016-08-01,761.090027,780.429993,761.090027,772.880005,772.880005,2700500
|
|
2016-08-02,768.690002,775.840027,767.849976,771.070007,771.070007,1784500
|
|
2016-08-03,767.179993,773.210022,766.820007,773.179993,773.179993,1287400
|
|
2016-08-04,772.219971,774.070007,768.794983,771.609985,771.609985,1139400
|
|
2016-08-05,773.780029,783.039978,772.340027,782.219971,782.219971,1801200
|
|
2016-08-08,782.000000,782.630005,778.091003,781.760010,781.760010,1107900
|
|
2016-08-09,781.099976,788.940002,780.570007,784.260010,784.260010,1318900
|
|
2016-08-10,783.750000,786.812012,782.778015,784.679993,784.679993,786400
|
|
2016-08-11,785.000000,789.750000,782.969971,784.849976,784.849976,971100
|
|
2016-08-12,781.500000,783.395020,780.400024,783.219971,783.219971,740500
|
|
2016-08-15,783.750000,787.489990,780.109985,782.440002,782.440002,938200
|
|
2016-08-16,780.299988,780.979980,773.443970,777.140015,777.140015,1028000
|
|
2016-08-17,777.320007,780.809998,773.530029,779.909973,779.909973,924200
|
|
2016-08-18,780.010010,782.859985,777.000000,777.500000,777.500000,719400
|
|
2016-08-19,775.000000,777.099976,773.130005,775.419983,775.419983,861500
|
|
2016-08-22,773.270020,774.539978,770.049988,772.150024,772.150024,951400
|
|
2016-08-23,775.479980,776.440002,771.784973,772.080017,772.080017,928200
|
|
2016-08-24,770.580017,774.500000,767.070007,769.640015,769.640015,1072000
|
|
2016-08-25,767.000000,771.890015,763.184998,769.409973,769.409973,926900
|
|
2016-08-26,769.000000,776.080017,765.849976,769.539978,769.539978,1166700
|
|
2016-08-29,768.739990,774.989990,766.614990,772.150024,772.150024,841000
|
|
2016-08-30,769.330017,774.466003,766.840027,769.090027,769.090027,1130000
|
|
2016-08-31,767.010010,769.090027,765.380005,767.049988,767.049988,1248600
|
|
2016-09-01,769.250000,771.020020,764.299988,768.780029,768.780029,925100
|
|
2016-09-02,773.010010,773.919983,768.409973,771.460022,771.460022,1072700
|
|
2016-09-06,773.450012,782.000000,771.000000,780.080017,780.080017,1442800
|
|
2016-09-07,780.000000,782.729980,776.200012,780.349976,780.349976,893700
|
|
2016-09-08,778.590027,780.349976,773.580017,775.320007,775.320007,1260600
|
|
2016-09-09,770.099976,773.244995,759.659973,759.659973,759.659973,1885500
|
|
2016-09-12,755.130005,770.289978,754.000000,769.020020,769.020020,1311000
|
|
2016-09-13,764.479980,766.219971,755.799988,759.690002,759.690002,1395000
|
|
2016-09-14,759.609985,767.679993,759.109985,762.489990,762.489990,1087400
|
|
2016-09-15,762.890015,773.799988,759.960022,771.760010,771.760010,1305100
|
|
2016-09-16,769.750000,769.750000,764.659973,768.880005,768.880005,2049300
|
|
2016-09-19,772.419983,774.000000,764.440979,765.700012,765.700012,1171100
|
|
2016-09-20,769.000000,773.330017,768.530029,771.409973,771.409973,978600
|
|
2016-09-21,772.659973,777.159973,768.301025,776.219971,776.219971,1167800
|
|
2016-09-22,780.000000,789.849976,778.440002,787.210022,787.210022,1486200
|
|
2016-09-23,786.590027,788.929993,784.150024,786.900024,786.900024,1411900
|
|
2016-09-26,782.739990,782.739990,773.070007,774.210022,774.210022,1533200
|
|
2016-09-27,775.500000,785.989990,774.307983,783.010010,783.010010,1153200
|
|
2016-09-28,777.849976,781.809998,774.969971,781.559998,781.559998,1109800
|
|
2016-09-29,781.440002,785.799988,774.231995,775.010010,775.010010,1314700
|
|
2016-09-30,776.330017,780.940002,774.090027,777.289978,777.289978,1585300
|
|
2016-10-03,774.250000,776.065002,769.500000,772.559998,772.559998,1278800
|
|
2016-10-04,776.030029,778.710022,772.890015,776.429993,776.429993,1201400
|
|
2016-10-05,779.309998,782.070007,775.650024,776.469971,776.469971,1461200
|
|
2016-10-06,779.000000,780.479980,775.539978,776.859985,776.859985,1070700
|
|
2016-10-07,779.659973,779.659973,770.750000,775.080017,775.080017,933200
|
|
2016-10-10,777.710022,789.380005,775.869995,785.940002,785.940002,1161400
|
|
2016-10-11,786.659973,792.280029,780.580017,783.070007,783.070007,1372500
|
|
2016-10-12,783.760010,788.130005,782.059998,786.140015,786.140015,937400
|
|
2016-10-13,781.219971,781.219971,773.000000,778.190002,778.190002,1365300
|
|
2016-10-14,781.650024,783.950012,776.000000,778.530029,778.530029,852500
|
|
2016-10-17,779.799988,785.849976,777.500000,779.960022,779.960022,1093000
|
|
2016-10-18,787.849976,801.609985,785.565002,795.260010,795.260010,1995600
|
|
2016-10-19,798.239990,804.599976,798.030029,801.500000,801.500000,1766800
|
|
2016-10-20,803.299988,803.969971,796.030029,796.969971,796.969971,1757500
|
|
2016-10-21,795.000000,799.500000,794.000000,799.369995,799.369995,1266200
|
|
2016-10-24,804.900024,815.179993,804.820007,813.109985,813.109985,1697500
|
|
2016-10-25,816.679993,816.679993,805.140015,807.669983,807.669983,1576400
|
|
2016-10-26,806.340027,806.979980,796.320007,799.070007,799.070007,1647700
|
|
2016-10-27,801.000000,803.489990,791.500000,795.349976,795.349976,2749200
|
|
2016-10-28,808.349976,815.489990,793.590027,795.369995,795.369995,4269900
|
|
2016-10-31,795.469971,796.859985,784.000000,784.539978,784.539978,2427300
|
|
2016-11-01,782.890015,789.489990,775.539978,783.609985,783.609985,2406400
|
|
2016-11-02,778.200012,781.650024,763.450012,768.700012,768.700012,1872400
|
|
2016-11-03,767.250000,769.950012,759.030029,762.130005,762.130005,1943200
|
|
2016-11-04,750.659973,770.359985,750.560974,762.020020,762.020020,2134800
|
|
2016-11-07,774.500000,785.190002,772.549988,782.520020,782.520020,1585100
|
|
2016-11-08,783.400024,795.632996,780.190002,790.510010,790.510010,1350800
|
|
2016-11-09,779.940002,791.226990,771.669983,785.309998,785.309998,2607100
|
|
2016-11-10,791.169983,791.169983,752.179993,762.559998,762.559998,4745200
|
|
2016-11-11,756.539978,760.780029,750.380005,754.020020,754.020020,2431800
|
|
2016-11-14,755.599976,757.849976,727.539978,736.080017,736.080017,3631700
|
|
2016-11-15,746.969971,764.416016,746.969971,758.489990,758.489990,2384000
|
|
2016-11-16,755.200012,766.359985,750.510010,764.479980,764.479980,1465200
|
|
2016-11-17,766.919983,772.700012,764.229980,771.229980,771.229980,1304000
|
|
2016-11-18,771.369995,775.000000,760.000000,760.539978,760.539978,1547100
|
|
2016-11-21,762.609985,769.700012,760.599976,769.200012,769.200012,1330600
|
|
2016-11-22,772.630005,776.960022,767.000000,768.270020,768.270020,1593100
|
|
2016-11-23,767.729980,768.283020,755.250000,760.989990,760.989990,1477400
|
|
2016-11-25,764.260010,765.000000,760.520020,761.679993,761.679993,587400
|
|
2016-11-28,760.000000,779.530029,759.799988,768.239990,768.239990,2188200
|
|
2016-11-29,771.530029,778.500000,768.239990,770.840027,770.840027,1616600
|
|
2016-11-30,770.070007,772.989990,754.830017,758.039978,758.039978,2392900
|
|
2016-12-01,757.440002,759.849976,737.025024,747.919983,747.919983,3017900
|
|
2016-12-02,744.590027,754.000000,743.099976,750.500000,750.500000,1452500
|
|
2016-12-05,757.710022,763.900024,752.900024,762.520020,762.520020,1394200
|
|
2016-12-06,764.729980,768.830017,757.340027,759.109985,759.109985,1690700
|
|
2016-12-07,761.000000,771.359985,755.799988,771.190002,771.190002,1761000
|
|
2016-12-08,772.479980,778.179993,767.229980,776.419983,776.419983,1488100
|
|
2016-12-09,780.000000,789.429993,779.020996,789.289978,789.289978,1821900
|
|
2016-12-12,785.039978,791.250000,784.354980,789.270020,789.270020,2104100
|
|
2016-12-13,793.900024,804.380005,793.340027,796.099976,796.099976,2145200
|
|
2016-12-14,797.400024,804.000000,794.010010,797.070007,797.070007,1704200
|
|
2016-12-15,797.340027,803.000000,792.919983,797.849976,797.849976,1626500
|
|
2016-12-16,800.400024,800.856018,790.289978,790.799988,790.799988,2428300
|
|
2016-12-19,790.219971,797.659973,786.270020,794.200012,794.200012,1232100
|
|
2016-12-20,796.760010,798.650024,793.270020,796.419983,796.419983,951000
|
|
2016-12-21,795.840027,796.676025,787.099976,794.559998,794.559998,1211300
|
|
2016-12-22,792.359985,793.320007,788.580017,791.260010,791.260010,972200
|
|
2016-12-23,790.900024,792.739990,787.280029,789.909973,789.909973,623400
|
|
2016-12-27,790.679993,797.859985,787.656982,791.549988,791.549988,789100
|
|
2016-12-28,793.700012,794.229980,783.200012,785.049988,785.049988,1153800
|
|
2016-12-29,783.330017,785.929993,778.919983,782.789978,782.789978,742200
|
|
2016-12-30,782.750000,782.780029,770.409973,771.820007,771.820007,1770000
|
|
2017-01-03,778.809998,789.630005,775.799988,786.140015,786.140015,1657300
|
|
2017-01-04,788.359985,791.340027,783.159973,786.900024,786.900024,1073000
|
|
2017-01-05,786.080017,794.479980,785.020020,794.020020,794.020020,1335200
|
|
2017-01-06,795.260010,807.900024,792.203979,806.150024,806.150024,1640200
|
|
2017-01-09,806.400024,809.966003,802.830017,806.650024,806.650024,1272400
|
|
2017-01-10,807.859985,809.130005,803.510010,804.789978,804.789978,1176800
|
|
2017-01-11,805.000000,808.150024,801.369995,807.909973,807.909973,1065900
|
|
2017-01-12,807.140015,807.390015,799.169983,806.359985,806.359985,1353100
|
|
2017-01-13,807.479980,811.223999,806.690002,807.880005,807.880005,1099200
|
|
2017-01-17,807.080017,807.140015,800.369995,804.609985,804.609985,1355800
|
|
2017-01-18,805.809998,806.205017,800.989990,806.070007,806.070007,1294400
|
|
2017-01-19,805.119995,809.479980,801.799988,802.174988,802.174988,919300
|
|
2017-01-20,806.909973,806.909973,801.690002,805.020020,805.020020,1670000
|
|
2017-01-23,807.250000,820.869995,803.739990,819.309998,819.309998,1963600
|
|
2017-01-24,822.299988,825.900024,817.820984,823.869995,823.869995,1474000
|
|
2017-01-25,829.619995,835.770020,825.059998,835.669983,835.669983,1494500
|
|
2017-01-26,837.809998,838.000000,827.010010,832.150024,832.150024,2973900
|
|
2017-01-27,834.710022,841.950012,820.440002,823.309998,823.309998,2965800
|
|
2017-01-30,814.659973,815.840027,799.799988,802.320007,802.320007,3246600
|
|
2017-01-31,796.859985,801.250000,790.520020,796.789978,796.789978,2160600
|
|
2017-02-01,799.679993,801.190002,791.190002,795.695007,795.695007,2029700
|
|
2017-02-02,793.799988,802.700012,792.000000,798.530029,798.530029,1532100
|
|
2017-02-03,802.989990,806.000000,800.369995,801.489990,801.489990,1463400
|
|
2017-02-06,799.700012,801.669983,795.250000,801.340027,801.340027,1184500
|
|
2017-02-07,803.989990,810.500000,801.780029,806.969971,806.969971,1241200
|
|
2017-02-08,807.000000,811.840027,803.190002,808.380005,808.380005,1155300
|
|
2017-02-09,809.510010,810.659973,804.539978,809.559998,809.559998,989700
|
|
2017-02-10,811.700012,815.250000,809.780029,813.669983,813.669983,1135000
|
|
2017-02-13,816.000000,820.958984,815.489990,819.239990,819.239990,1213300
|
|
2017-02-14,819.000000,823.000000,816.000000,820.450012,820.450012,1053600
|
|
2017-02-15,819.359985,823.000000,818.469971,818.979980,818.979980,1313600
|
|
2017-02-16,819.929993,824.400024,818.979980,824.159973,824.159973,1287600
|
|
2017-02-17,823.020020,828.070007,821.655029,828.070007,828.070007,1611000
|
|
2017-02-21,828.659973,833.450012,828.349976,831.659973,831.659973,1262300
|
|
2017-02-22,828.659973,833.250000,828.640015,830.760010,830.760010,982900
|
|
2017-02-23,830.119995,832.460022,822.880005,831.330017,831.330017,1472800
|
|
2017-02-24,827.729980,829.000000,824.200012,828.640015,828.640015,1392200
|
|
2017-02-27,824.549988,830.500000,824.000000,829.280029,829.280029,1101500
|
|
2017-02-28,825.609985,828.539978,820.200012,823.210022,823.210022,2260800
|
|
2017-03-01,828.849976,836.255005,827.260010,835.239990,835.239990,1496500
|
|
2017-03-02,833.849976,834.510010,829.640015,830.630005,830.630005,942500
|
|
2017-03-03,830.559998,831.359985,825.750977,829.080017,829.080017,896400
|
|
2017-03-06,826.950012,828.880005,822.400024,827.780029,827.780029,1109000
|
|
2017-03-07,827.400024,833.409973,826.520020,831.909973,831.909973,1037600
|
|
2017-03-08,833.510010,838.150024,831.789978,835.369995,835.369995,989800
|
|
2017-03-09,836.000000,842.000000,834.210022,838.679993,838.679993,1261500
|
|
2017-03-10,843.280029,844.909973,839.500000,843.250000,843.250000,1704000
|
|
2017-03-13,844.000000,848.684998,843.250000,845.539978,845.539978,1223600
|
|
2017-03-14,843.640015,847.239990,840.799988,845.619995,845.619995,779900
|
|
2017-03-15,847.590027,848.630005,840.770020,847.200012,847.200012,1381500
|
|
2017-03-16,849.030029,850.849976,846.130005,848.780029,848.780029,977600
|
|
2017-03-17,851.609985,853.400024,847.109985,852.119995,852.119995,1712300
|
|
2017-03-20,850.010010,850.219971,845.150024,848.400024,848.400024,1231500
|
|
2017-03-21,851.400024,853.500000,829.020020,830.460022,830.460022,2463500
|
|
2017-03-22,831.909973,835.549988,827.179993,829.590027,829.590027,1401500
|
|
2017-03-23,821.000000,822.570007,812.257019,817.580017,817.580017,3487100
|
|
2017-03-24,820.080017,821.929993,808.890015,814.429993,814.429993,1981000
|
|
2017-03-27,806.950012,821.630005,803.369995,819.510010,819.510010,1894300
|
|
2017-03-28,820.409973,825.989990,814.026978,820.919983,820.919983,1620500
|
|
2017-03-29,825.000000,832.765015,822.380005,831.409973,831.409973,1786300
|
|
2017-03-30,833.500000,833.679993,829.000000,831.500000,831.500000,1055300
|
|
2017-03-31,828.969971,831.640015,827.390015,829.559998,829.559998,1401900
|
|
2017-04-03,829.219971,840.849976,829.219971,838.549988,838.549988,1671500
|
|
2017-04-04,831.359985,835.179993,829.036011,834.570007,834.570007,1045400
|
|
2017-04-05,835.510010,842.450012,830.719971,831.409973,831.409973,1555300
|
|
2017-04-06,832.400024,836.390015,826.460022,827.880005,827.880005,1254400
|
|
2017-04-07,827.960022,828.484985,820.513000,824.669983,824.669983,1057300
|
|
2017-04-10,825.390015,829.349976,823.770020,824.729980,824.729980,978900
|
|
2017-04-11,824.710022,827.427002,817.020020,823.349976,823.349976,1079700
|
|
2017-04-12,821.929993,826.659973,821.020020,824.320007,824.320007,900500
|
|
2017-04-13,822.140015,826.380005,821.440002,823.559998,823.559998,1122400
|
|
2017-04-17,825.010010,837.750000,824.469971,837.169983,837.169983,895000
|
|
2017-04-18,834.219971,838.929993,832.710022,836.820007,836.820007,836700
|
|
2017-04-19,839.789978,842.219971,836.289978,838.210022,838.210022,954200
|
|
2017-04-20,841.440002,845.200012,839.320007,841.650024,841.650024,959000
|
|
2017-04-21,842.880005,843.880005,840.599976,843.190002,843.190002,1323600
|
|
2017-04-24,851.200012,863.450012,849.859985,862.760010,862.760010,1372500
|
|
2017-04-25,865.000000,875.000000,862.809998,872.299988,872.299988,1672000
|
|
2017-04-26,874.229980,876.049988,867.747986,871.729980,871.729980,1237200
|
|
2017-04-27,873.599976,875.400024,870.380005,874.250000,874.250000,2026800
|
|
2017-04-28,910.659973,916.849976,905.770020,905.960022,905.960022,3219500
|
|
2017-05-01,901.940002,915.679993,901.450012,912.570007,912.570007,2116000
|
|
2017-05-02,909.619995,920.770020,909.453003,916.440002,916.440002,1587200
|
|
2017-05-03,914.859985,928.099976,912.543030,927.039978,927.039978,1499500
|
|
2017-05-04,926.070007,935.929993,924.590027,931.659973,931.659973,1422100
|
|
2017-05-05,933.539978,934.900024,925.200012,927.130005,927.130005,1911300
|
|
2017-05-08,926.119995,936.924988,925.260010,934.299988,934.299988,1329800
|
|
2017-05-09,936.950012,937.500000,929.530029,932.169983,932.169983,1581800
|
|
2017-05-10,931.979980,932.000000,925.159973,928.780029,928.780029,1173900
|
|
2017-05-11,925.320007,932.530029,923.030029,930.599976,930.599976,835000
|
|
2017-05-12,931.530029,933.440002,927.849976,932.219971,932.219971,1050600
|
|
2017-05-15,932.950012,938.250000,929.340027,937.080017,937.080017,1108100
|
|
2017-05-16,940.000000,943.109985,937.580017,943.000000,943.000000,969500
|
|
2017-05-17,935.669983,939.333008,918.140015,919.619995,919.619995,2362100
|
|
2017-05-18,921.000000,933.169983,918.750000,930.239990,930.239990,1596900
|
|
2017-05-19,931.469971,937.755005,931.000000,934.010010,934.010010,1393000
|
|
2017-05-22,935.000000,941.882996,935.000000,941.859985,941.859985,1120400
|
|
2017-05-23,947.919983,951.466980,942.575012,948.820007,948.820007,1270800
|
|
2017-05-24,952.979980,955.090027,949.500000,954.960022,954.960022,1024800
|
|
2017-05-25,957.330017,972.629028,955.469971,969.539978,969.539978,1660500
|
|
2017-05-26,969.700012,974.979980,965.030029,971.469971,971.469971,1252000
|
|
2017-05-30,970.309998,976.200012,969.489990,975.880005,975.880005,1466700
|
|
2017-05-31,975.020020,979.270020,960.179993,964.859985,964.859985,2448100
|
|
2017-06-01,968.950012,971.500000,960.010010,966.950012,966.950012,1410500
|
|
2017-06-02,969.460022,975.880005,966.000000,975.599976,975.599976,1751000
|
|
2017-06-05,976.549988,986.909973,975.099976,983.679993,983.679993,1252100
|
|
2017-06-06,983.159973,988.250000,975.140015,976.570007,976.570007,1814600
|
|
2017-06-07,980.000000,983.979980,975.940002,980.940002,980.940002,1453900
|
|
2017-06-08,982.349976,984.570007,977.200012,983.409973,983.409973,1471500
|
|
2017-06-09,984.500000,984.500000,935.630005,949.830017,949.830017,3309400
|
|
2017-06-12,939.559998,949.354980,915.232971,942.900024,942.900024,3763500
|
|
2017-06-13,951.909973,959.979980,944.090027,953.400024,953.400024,2013300
|
|
2017-06-14,959.919983,961.150024,942.250000,950.760010,950.760010,1489700
|
|
2017-06-15,933.969971,943.338989,924.440002,942.309998,942.309998,2133100
|
|
2017-06-16,940.000000,942.039978,931.594971,939.780029,939.780029,3094700
|
|
2017-06-19,949.960022,959.989990,949.049988,957.369995,957.369995,1533300
|
|
2017-06-20,957.520020,961.619995,950.010010,950.630005,950.630005,1126000
|
|
2017-06-21,953.640015,960.099976,950.760010,959.450012,959.450012,1202200
|
|
2017-06-22,958.700012,960.719971,954.549988,957.090027,957.090027,941400
|
|
2017-06-23,956.830017,966.000000,954.200012,965.590027,965.590027,1527900
|
|
2017-06-26,969.900024,973.309998,950.789978,952.270020,952.270020,1598400
|
|
2017-06-27,942.460022,948.289978,926.849976,927.330017,927.330017,2579900
|
|
2017-06-28,929.000000,942.750000,916.000000,940.489990,940.489990,2721400
|
|
2017-06-29,929.919983,931.260010,910.619995,917.789978,917.789978,3299200
|
|
2017-06-30,926.049988,926.049988,908.309998,908.729980,908.729980,2090200
|
|
2017-07-03,912.179993,913.940002,894.789978,898.700012,898.700012,1709800
|
|
2017-07-05,901.760010,914.510010,898.500000,911.710022,911.710022,1813900
|
|
2017-07-06,904.119995,914.943970,899.700012,906.690002,906.690002,1424500
|
|
2017-07-07,908.849976,921.539978,908.849976,918.590027,918.590027,1637800
|
|
2017-07-10,921.770020,930.380005,919.590027,928.799988,928.799988,1192800
|
|
2017-07-11,929.539978,931.429993,922.000000,930.090027,930.090027,1113200
|
|
2017-07-12,938.679993,946.299988,934.469971,943.830017,943.830017,1532100
|
|
2017-07-13,946.289978,954.450012,943.010010,947.159973,947.159973,1294700
|
|
2017-07-14,952.000000,956.909973,948.005005,955.989990,955.989990,1053800
|
|
2017-07-17,957.000000,960.739990,949.241028,953.419983,953.419983,1165500
|
|
2017-07-18,953.000000,968.039978,950.599976,965.400024,965.400024,1154000
|
|
2017-07-19,967.840027,973.039978,964.030029,970.890015,970.890015,1224500
|
|
2017-07-20,975.000000,975.900024,961.510010,968.150024,968.150024,1624500
|
|
2017-07-21,962.250000,973.229980,960.150024,972.919983,972.919983,1711000
|
|
2017-07-24,972.219971,986.200012,970.770020,980.340027,980.340027,3248300
|
|
2017-07-25,953.809998,959.700012,945.400024,950.700012,950.700012,4661000
|
|
2017-07-26,954.679993,955.000000,942.278992,947.799988,947.799988,2088300
|
|
2017-07-27,951.780029,951.780029,920.000000,934.090027,934.090027,3213000
|
|
2017-07-28,929.400024,943.830017,927.500000,941.530029,941.530029,1846400
|
|
2017-07-31,941.890015,943.590027,926.039978,930.500000,930.500000,1970100
|
|
2017-08-01,932.380005,937.447021,929.260010,930.830017,930.830017,1277700
|
|
2017-08-02,928.609985,932.599976,916.679993,930.390015,930.390015,1824400
|
|
2017-08-03,930.340027,932.239990,922.239990,923.650024,923.650024,1202500
|
|
2017-08-04,926.750000,930.307007,923.030029,927.960022,927.960022,1082300
|
|
2017-08-07,929.059998,931.700012,926.500000,929.359985,929.359985,1032200
|
|
2017-08-08,927.090027,935.814026,925.609985,926.789978,926.789978,1061600
|
|
2017-08-09,920.609985,925.979980,917.250000,922.900024,922.900024,1192100
|
|
2017-08-10,917.549988,919.260010,906.130005,907.239990,907.239990,1824000
|
|
2017-08-11,907.969971,917.780029,905.580017,914.390015,914.390015,1206800
|
|
2017-08-14,922.530029,924.668030,918.190002,922.669983,922.669983,1064500
|
|
2017-08-15,924.229980,926.549988,919.820007,922.219971,922.219971,883400
|
|
2017-08-16,925.289978,932.700012,923.445007,926.960022,926.960022,1006700
|
|
2017-08-17,925.780029,926.859985,910.979980,910.979980,910.979980,1277200
|
|
2017-08-18,910.309998,915.275024,907.153992,910.669983,910.669983,1342700
|
|
2017-08-21,910.000000,913.000000,903.400024,906.659973,906.659973,943400
|
|
2017-08-22,912.719971,925.859985,911.474976,924.690002,924.690002,1166700
|
|
2017-08-23,921.929993,929.929993,919.359985,927.000000,927.000000,1090200
|
|
2017-08-24,928.659973,930.840027,915.500000,921.280029,921.280029,1270300
|
|
2017-08-25,923.489990,925.554993,915.500000,915.890015,915.890015,1053400
|
|
2017-08-28,916.000000,919.244995,911.869995,913.809998,913.809998,1086500
|
|
2017-08-29,905.099976,923.330017,905.000000,921.289978,921.289978,1185600
|
|
2017-08-30,920.049988,930.818970,919.650024,929.570007,929.570007,1301200
|
|
2017-08-31,931.760010,941.979980,931.760010,939.330017,939.330017,1582600
|
|
2017-09-01,941.130005,942.479980,935.150024,937.340027,937.340027,947400
|
|
2017-09-05,933.080017,937.000000,921.960022,928.450012,928.450012,1326400
|
|
2017-09-06,930.150024,930.914978,919.270020,927.809998,927.809998,1527700
|
|
2017-09-07,931.729980,936.409973,923.619995,935.950012,935.950012,1212700
|
|
2017-09-08,936.489990,936.989990,924.880005,926.500000,926.500000,1011500
|
|
2017-09-11,934.250000,938.380005,926.919983,929.080017,929.080017,1267000
|
|
2017-09-12,932.590027,933.479980,923.861023,932.070007,932.070007,1134400
|
|
2017-09-13,930.659973,937.250000,929.859985,935.090027,935.090027,1102600
|
|
2017-09-14,931.250000,932.770020,924.000000,925.109985,925.109985,1397600
|
|
2017-09-15,924.659973,926.489990,916.359985,920.289978,920.289978,2505400
|
|
2017-09-18,920.010010,922.080017,910.599976,915.000000,915.000000,1306900
|
|
2017-09-19,917.419983,922.419983,912.549988,921.809998,921.809998,936700
|
|
2017-09-20,922.979980,933.880005,922.000000,931.580017,931.580017,1669800
|
|
2017-09-21,933.000000,936.530029,923.830017,932.450012,932.450012,1290600
|
|
2017-09-22,927.750000,934.729980,926.479980,928.530029,928.530029,1052700
|
|
2017-09-25,925.450012,926.400024,909.700012,920.969971,920.969971,1856800
|
|
2017-09-26,923.719971,930.820007,921.140015,924.859985,924.859985,1666900
|
|
2017-09-27,927.739990,949.900024,927.739990,944.489990,944.489990,2239400
|
|
2017-09-28,941.359985,950.690002,940.549988,949.500000,949.500000,1020300
|
|
2017-09-29,952.000000,959.786011,951.510010,959.109985,959.109985,1581000
|
|
2017-10-02,959.979980,962.539978,947.840027,953.270020,953.270020,1283400
|
|
2017-10-03,954.000000,958.000000,949.140015,957.789978,957.789978,888300
|
|
2017-10-04,957.000000,960.390015,950.690002,951.679993,951.679993,952400
|
|
2017-10-05,955.489990,970.909973,955.179993,969.960022,969.960022,1213800
|
|
2017-10-06,966.700012,979.460022,963.359985,978.890015,978.890015,1173900
|
|
2017-10-09,980.000000,985.424988,976.109985,977.000000,977.000000,891400
|
|
2017-10-10,980.000000,981.570007,966.080017,972.599976,972.599976,968400
|
|
2017-10-11,973.719971,990.710022,972.250000,989.250000,989.250000,1693300
|
|
2017-10-12,987.450012,994.119995,985.000000,987.830017,987.830017,1262400
|
|
2017-10-13,992.000000,997.210022,989.000000,989.679993,989.679993,1169800
|
|
2017-10-16,992.099976,993.906982,984.000000,992.000000,992.000000,910500
|
|
2017-10-17,990.289978,996.440002,988.590027,992.179993,992.179993,1290200
|
|
2017-10-18,991.770020,996.719971,986.974976,992.809998,992.809998,1057600
|
|
2017-10-19,986.000000,988.880005,978.390015,984.450012,984.450012,1313600
|
|
2017-10-20,989.440002,991.000000,984.580017,988.200012,988.200012,1183200
|
|
2017-10-23,989.520020,989.520020,966.119995,968.450012,968.450012,1478400
|
|
2017-10-24,970.000000,972.229980,961.000000,970.539978,970.539978,1212200
|
|
2017-10-25,968.369995,976.090027,960.520020,973.330017,973.330017,1211300
|
|
2017-10-26,980.000000,987.599976,972.200012,972.559998,972.559998,2042100
|
|
2017-10-27,1009.190002,1048.390015,1008.200012,1019.270020,1019.270020,5167700
|
|
2017-10-30,1014.000000,1024.969971,1007.500000,1017.109985,1017.109985,2085100
|
|
2017-10-31,1015.219971,1024.000000,1010.419983,1016.640015,1016.640015,1330700
|
|
2017-11-01,1017.210022,1029.670044,1016.950012,1025.500000,1025.500000,1373400
|
|
2017-11-02,1021.760010,1028.089966,1013.010010,1025.579956,1025.579956,1049000
|
|
2017-11-03,1022.109985,1032.650024,1020.309998,1032.479980,1032.479980,1076400
|
|
2017-11-06,1028.989990,1034.869995,1025.000000,1025.900024,1025.900024,1125200
|
|
2017-11-07,1027.270020,1033.969971,1025.130005,1033.329956,1033.329956,1112300
|
|
2017-11-08,1030.520020,1043.521973,1028.449951,1039.849976,1039.849976,1088700
|
|
2017-11-09,1033.989990,1033.989990,1019.666016,1031.260010,1031.260010,1245200
|
|
2017-11-10,1026.459961,1030.760010,1025.280029,1028.069946,1028.069946,720000
|
|
2017-11-13,1023.419983,1031.579956,1022.570007,1025.750000,1025.750000,885800
|
|
2017-11-14,1022.590027,1026.810059,1014.150024,1026.000000,1026.000000,959200
|
|
2017-11-15,1019.210022,1024.089966,1015.419983,1020.909973,1020.909973,854000
|
|
2017-11-16,1022.520020,1035.920044,1022.520020,1032.500000,1032.500000,1129700
|
|
2017-11-17,1034.010010,1034.420044,1017.750000,1019.090027,1019.090027,1397100
|
|
2017-11-20,1020.260010,1022.609985,1017.500000,1018.380005,1018.380005,953500
|
|
2017-11-21,1023.309998,1035.109985,1022.655029,1034.489990,1034.489990,1097000
|
|
2017-11-22,1035.000000,1039.706055,1031.430054,1035.959961,1035.959961,746300
|
|
2017-11-24,1035.869995,1043.177979,1035.000000,1040.609985,1040.609985,537000
|
|
2017-11-27,1040.000000,1055.459961,1038.439941,1054.209961,1054.209961,1307900
|
|
2017-11-28,1055.089966,1062.375000,1040.000000,1047.410034,1047.410034,1424400
|
|
2017-11-29,1042.680054,1044.079956,1015.650024,1021.659973,1021.659973,2459400
|
|
2017-11-30,1022.369995,1028.489990,1015.000000,1021.409973,1021.409973,1724000
|
|
2017-12-01,1015.799988,1022.489990,1002.020020,1010.169983,1010.169983,1909600
|
|
2017-12-04,1012.659973,1016.099976,995.570007,998.679993,998.679993,1906400
|
|
2017-12-05,995.940002,1020.609985,988.280029,1005.150024,1005.150024,2067300
|
|
2017-12-06,1001.500000,1024.969971,1001.140015,1018.380005,1018.380005,1272000
|
|
2017-12-07,1020.429993,1034.239990,1018.070984,1030.930054,1030.930054,1458200
|
|
2017-12-08,1037.489990,1042.050049,1032.521973,1037.050049,1037.050049,1290800
|
|
2017-12-11,1035.500000,1043.800049,1032.050049,1041.099976,1041.099976,1192800
|
|
2017-12-12,1039.630005,1050.310059,1033.689941,1040.479980,1040.479980,1279500
|
|
2017-12-13,1046.119995,1046.665039,1038.380005,1040.609985,1040.609985,1282700
|
|
2017-12-14,1045.000000,1058.500000,1043.109985,1049.150024,1049.150024,1558700
|
|
2017-12-15,1054.609985,1067.619995,1049.500000,1064.189941,1064.189941,3275900
|
|
2017-12-18,1066.079956,1078.489990,1062.000000,1077.140015,1077.140015,1554600
|
|
2017-12-19,1075.199951,1076.839966,1063.550049,1070.680054,1070.680054,1338700
|
|
2017-12-20,1071.780029,1073.380005,1061.520020,1064.949951,1064.949951,1268600
|
|
2017-12-21,1064.949951,1069.329956,1061.793945,1063.630005,1063.630005,995700
|
|
2017-12-22,1061.109985,1064.199951,1059.439941,1060.119995,1060.119995,755100
|
|
2017-12-26,1058.069946,1060.119995,1050.199951,1056.739990,1056.739990,760600
|
|
2017-12-27,1057.390015,1058.369995,1048.050049,1049.369995,1049.369995,1271900
|
|
2017-12-28,1051.599976,1054.750000,1044.770020,1048.140015,1048.140015,837100
|
|
2017-12-29,1046.719971,1049.699951,1044.900024,1046.400024,1046.400024,887500
|
|
2018-01-02,1048.339966,1066.939941,1045.229980,1065.000000,1065.000000,1237600
|
|
2018-01-03,1064.310059,1086.290039,1063.209961,1082.479980,1082.479980,1430200
|
|
2018-01-04,1088.000000,1093.569946,1084.001953,1086.400024,1086.400024,1004600
|
|
2018-01-05,1094.000000,1104.250000,1092.000000,1102.229980,1102.229980,1279100
|
|
2018-01-08,1102.229980,1111.270020,1101.619995,1106.939941,1106.939941,1047600
|
|
2018-01-09,1109.400024,1110.569946,1101.230957,1106.260010,1106.260010,902500
|
|
2018-01-10,1097.099976,1104.599976,1096.109985,1102.609985,1102.609985,1042800
|
|
2018-01-11,1106.300049,1106.525024,1099.589966,1105.520020,1105.520020,978300
|
|
2018-01-12,1102.410034,1124.290039,1101.150024,1122.260010,1122.260010,1720500
|
|
2018-01-16,1132.510010,1139.910034,1117.832031,1121.760010,1121.760010,1575300
|
|
2018-01-17,1126.219971,1132.599976,1117.010010,1131.979980,1131.979980,1202600
|
|
2018-01-18,1131.410034,1132.510010,1117.500000,1129.790039,1129.790039,1198200
|
|
2018-01-19,1131.829956,1137.859985,1128.300049,1137.510010,1137.510010,1778200
|
|
2018-01-22,1137.489990,1159.880005,1135.109985,1155.810059,1155.810059,1618000
|
|
2018-01-23,1159.849976,1171.626953,1158.750000,1169.969971,1169.969971,1333100
|
|
2018-01-24,1177.329956,1179.859985,1161.050049,1164.239990,1164.239990,1416600
|
|
2018-01-25,1172.530029,1175.939941,1162.760010,1170.369995,1170.369995,1480500
|
|
2018-01-26,1175.079956,1175.839966,1158.109985,1175.839966,1175.839966,2018800
|
|
2018-01-29,1176.479980,1186.890015,1171.979980,1175.579956,1175.579956,1378900
|
|
2018-01-30,1167.829956,1176.520020,1163.520020,1163.689941,1163.689941,1556300
|
|
2018-01-31,1170.569946,1173.000000,1159.130005,1169.939941,1169.939941,1538700
|
|
2018-02-01,1162.609985,1174.000000,1157.520020,1167.699951,1167.699951,2412100
|
|
2018-02-02,1122.000000,1123.069946,1107.277954,1111.900024,1111.900024,4857900
|
|
2018-02-05,1090.599976,1110.000000,1052.030029,1055.800049,1055.800049,3798300
|
|
2018-02-06,1027.180054,1081.709961,1023.137024,1080.599976,1080.599976,3448000
|
|
2018-02-07,1081.540039,1081.780029,1048.260010,1048.579956,1048.579956,2369200
|
|
2018-02-08,1055.410034,1058.619995,1000.659973,1001.520020,1001.520020,2859100
|
|
2018-02-09,1017.250000,1043.969971,992.559998,1037.780029,1037.780029,3505900
|
|
2018-02-12,1048.000000,1061.500000,1040.927979,1051.939941,1051.939941,2057700
|
|
2018-02-13,1045.000000,1058.369995,1044.087036,1052.099976,1052.099976,1265100
|
|
2018-02-14,1048.949951,1071.719971,1046.750000,1069.699951,1069.699951,1555800
|
|
2018-02-15,1079.069946,1091.479004,1064.339966,1089.520020,1089.520020,1843400
|
|
2018-02-16,1088.410034,1104.670044,1088.312988,1094.800049,1094.800049,1681600
|
|
2018-02-20,1090.569946,1113.949951,1088.520020,1102.459961,1102.459961,1423100
|
|
2018-02-21,1106.469971,1133.969971,1106.329956,1111.339966,1111.339966,1512900
|
|
2018-02-22,1116.189941,1122.819946,1102.589966,1106.630005,1106.630005,1317200
|
|
2018-02-23,1112.640015,1127.280029,1104.713989,1126.790039,1126.790039,1261000
|
|
2018-02-26,1127.800049,1143.959961,1126.694946,1143.750000,1143.750000,1559100
|
|
2018-02-27,1141.239990,1144.040039,1118.000000,1118.290039,1118.290039,1774100
|
|
2018-02-28,1123.030029,1127.530029,1103.239990,1104.729980,1104.729980,1882600
|
|
2018-03-01,1107.869995,1110.119995,1067.000977,1069.520020,1069.520020,2515900
|
|
2018-03-02,1053.079956,1081.999023,1048.114990,1078.920044,1078.920044,2271600
|
|
2018-03-05,1075.140015,1097.099976,1069.000000,1090.930054,1090.930054,1202200
|
|
2018-03-06,1099.219971,1101.849976,1089.775024,1095.060059,1095.060059,1532800
|
|
2018-03-07,1089.189941,1112.219971,1085.482056,1109.640015,1109.640015,1292500
|
|
2018-03-08,1115.319946,1127.599976,1112.800049,1126.000000,1126.000000,1355100
|
|
2018-03-09,1136.000000,1160.800049,1132.461060,1160.040039,1160.040039,2128000
|
|
2018-03-12,1163.849976,1177.050049,1157.420044,1164.500000,1164.500000,2172300
|
|
2018-03-13,1170.000000,1176.760010,1133.329956,1138.170044,1138.170044,1907200
|
|
2018-03-14,1145.209961,1158.589966,1141.439941,1149.489990,1149.489990,1291400
|
|
2018-03-15,1149.959961,1161.079956,1134.540039,1149.579956,1149.579956,1395400
|
|
2018-03-16,1154.140015,1155.880005,1131.959961,1135.729980,1135.729980,3092000
|
|
2018-03-19,1120.010010,1121.989990,1089.010010,1099.819946,1099.819946,2805900
|
|
2018-03-20,1099.000000,1105.199951,1083.459961,1097.709961,1097.709961,1831900
|
|
2018-03-21,1092.739990,1106.300049,1085.150024,1090.880005,1090.880005,1878900
|
|
2018-03-22,1081.880005,1082.900024,1045.910034,1049.079956,1049.079956,2667000
|
|
2018-03-23,1047.030029,1063.359985,1021.219971,1021.570007,1021.570007,2156700
|
|
2018-03-26,1046.000000,1055.630005,1008.400024,1053.209961,1053.209961,2665100
|
|
2018-03-27,1063.000000,1064.838989,996.919983,1005.099976,1005.099976,3095300
|
|
2018-03-28,998.000000,1024.229980,980.640015,1004.559998,1004.559998,3369300
|
|
2018-03-29,1011.630005,1043.000000,1002.900024,1031.790039,1031.790039,2726800
|
|
2018-04-02,1022.820007,1034.800049,990.369995,1006.469971,1006.469971,2680400
|
|
2018-04-03,1013.909973,1020.989990,994.070007,1013.409973,1013.409973,2275100
|
|
2018-04-04,993.409973,1028.718018,993.000000,1025.140015,1025.140015,2484700
|
|
2018-04-05,1041.329956,1042.790039,1020.130981,1027.810059,1027.810059,1363000
|
|
2018-04-06,1020.000000,1031.420044,1003.030029,1007.039978,1007.039978,1746400
|
|
2018-04-09,1016.799988,1039.599976,1014.080017,1015.450012,1015.450012,1751600
|
|
2018-04-10,1026.439941,1036.280029,1011.340027,1031.640015,1031.640015,1974500
|
|
2018-04-11,1027.989990,1031.364014,1015.869995,1019.969971,1019.969971,1483900
|
|
2018-04-12,1025.040039,1040.689941,1021.434998,1032.510010,1032.510010,1357000
|
|
2018-04-13,1040.880005,1046.420044,1022.979980,1029.270020,1029.270020,1223000
|
|
2018-04-16,1037.000000,1043.239990,1026.739990,1037.979980,1037.979980,1211200
|
|
2018-04-17,1051.369995,1077.880005,1048.260010,1074.160034,1074.160034,2320300
|
|
2018-04-18,1077.430054,1077.430054,1066.224976,1072.079956,1072.079956,1344100
|
|
2018-04-19,1069.400024,1094.165039,1068.180054,1087.699951,1087.699951,1747700
|
|
2018-04-20,1082.000000,1092.349976,1069.569946,1072.959961,1072.959961,1889700
|
|
2018-04-23,1077.859985,1082.719971,1060.699951,1067.449951,1067.449951,2341300
|
|
2018-04-24,1052.000000,1057.000000,1010.590027,1019.979980,1019.979980,4760300
|
|
2018-04-25,1025.520020,1032.489990,1015.309998,1021.179993,1021.179993,2391100
|
|
2018-04-26,1029.510010,1047.979980,1018.190002,1040.040039,1040.040039,2079500
|
|
2018-04-27,1046.000000,1049.500000,1025.589966,1030.050049,1030.050049,1619800
|
|
2018-04-30,1030.010010,1037.000000,1016.849976,1017.330017,1017.330017,1671300
|
|
2018-05-01,1013.659973,1038.469971,1008.210022,1037.310059,1037.310059,1427900
|
|
2018-05-02,1028.099976,1040.389038,1022.869995,1024.380005,1024.380005,1603100
|
|
2018-05-03,1019.000000,1029.675049,1006.289978,1023.719971,1023.719971,1815100
|
|
2018-05-04,1016.900024,1048.510010,1016.900024,1048.209961,1048.209961,1938700
|
|
2018-05-07,1049.229980,1061.680054,1047.099976,1054.790039,1054.790039,1466100
|
|
2018-05-08,1058.540039,1060.550049,1047.145020,1053.910034,1053.910034,1217700
|
|
2018-05-09,1058.099976,1085.439941,1056.364990,1082.760010,1082.760010,2032800
|
|
2018-05-10,1086.030029,1100.439941,1085.640015,1097.569946,1097.569946,1443000
|
|
2018-05-11,1093.599976,1101.329956,1090.910034,1098.260010,1098.260010,1201200
|