tsla_stock_price.csv

Date,High,Low,Open,Close,Volume,Adj Close
2012-11-15,31.440000534057617,30.5,31.299999237060547,30.81999969482422,984000,30.81999969482422
2012-11-16,32.0,30.59000015258789,31.149999618530273,31.84000015258789,908700,31.84000015258789
2012-11-19,33.25,31.84000015258789,32.06999969482422,32.91999816894531,1392400,32.91999816894531
2012-11-20,33.099998474121094,31.90999984741211,32.79999923706055,33.0,922500,33.0
2012-11-21,33.470001220703125,32.290000915527344,32.61000061035156,32.470001220703125,963200,32.470001220703125
2012-11-23,32.83000183105469,31.700000762939453,32.599998474121094,32.130001068115234,430300,32.130001068115234
2012-11-26,32.29999923706055,31.6200008392334,32.099998474121094,32.27000045776367,495800,32.27000045776367
2012-11-27,32.65999984741211,31.520000457763672,32.130001068115234,32.150001525878906,910800,32.150001525878906
2012-11-28,34.290000915527344,31.90999984741211,32.0,33.22999954223633,1525200,33.22999954223633
2012-11-29,34.0,32.869998931884766,33.439998626708984,33.689998626708984,1103400,33.689998626708984
2012-11-30,34.279998779296875,33.0099983215332,33.630001068115234,33.81999969482422,1420300,33.81999969482422
2012-12-03,35.0,33.5,33.88999938964844,34.619998931884766,2085700,34.619998931884766
2012-12-04,34.79999923706055,33.54999923706055,34.08000183105469,33.900001525878906,1263300,33.900001525878906
2012-12-05,34.189998626708984,33.58000183105469,33.81999969482422,33.709999084472656,661500,33.709999084472656
2012-12-06,34.79999923706055,33.5,33.81999969482422,33.900001525878906,660400,33.900001525878906
2012-12-07,34.4900016784668,33.849998474121094,34.29999923706055,34.16999816894531,664400,34.16999816894531
2012-12-10,34.79999923706055,34.18000030517578,34.43000030517578,34.56999969482422,929800,34.56999969482422
2012-12-11,35.5,34.459999084472656,34.599998474121094,35.279998779296875,1572600,35.279998779296875
2012-12-12,35.79999923706055,34.95000076293945,35.209999084472656,35.2599983215332,2063800,35.2599983215332
2012-12-13,35.29999923706055,32.75,35.2599983215332,33.61000061035156,2151300,33.61000061035156
2012-12-14,34.400001525878906,33.59000015258789,33.779998779296875,33.810001373291016,1023000,33.810001373291016
2012-12-17,34.5,33.75,33.77000045776367,34.400001525878906,824900,34.400001525878906
2012-12-18,35.06999969482422,34.2599983215332,34.2599983215332,34.59000015258789,1553900,34.59000015258789
2012-12-19,35.2599983215332,34.52000045776367,34.75,34.61000061035156,1298800,34.61000061035156
2012-12-20,34.790000915527344,34.04999923706055,34.5099983215332,34.43000030517578,921200,34.43000030517578
2012-12-21,34.16999816894531,33.58000183105469,33.939998626708984,34.0,1492400,34.0
2012-12-24,34.349998474121094,33.54999923706055,33.63999938964844,34.279998779296875,375800,34.279998779296875
2012-12-26,34.5,33.5,33.959999084472656,33.59000015258789,601400,33.59000015258789
2012-12-27,33.90999984741211,33.0,33.5,33.689998626708984,561100,33.689998626708984
2012-12-28,33.650001525878906,33.02000045776367,33.380001068115234,33.220001220703125,414100,33.220001220703125
2012-12-31,33.970001220703125,33.0,33.0,33.869998931884766,594900,33.869998931884766
2013-01-02,35.45000076293945,34.709999084472656,35.0,35.36000061035156,1194800,35.36000061035156
2013-01-03,35.45000076293945,34.75,35.18000030517578,34.77000045776367,742000,34.77000045776367
2013-01-04,34.79999923706055,33.91999816894531,34.79999923706055,34.400001525878906,674000,34.400001525878906
2013-01-07,34.79999923706055,33.900001525878906,34.79999923706055,34.34000015258789,442000,34.34000015258789
2013-01-08,34.5,33.11000061035156,34.5,33.68000030517578,1284000,33.68000030517578
2013-01-09,34.189998626708984,33.400001525878906,34.0099983215332,33.63999938964844,698000,33.63999938964844
2013-01-10,33.9900016784668,33.380001068115234,33.869998931884766,33.529998779296875,922500,33.529998779296875
2013-01-11,34.040000915527344,32.11000061035156,34.040000915527344,32.90999984741211,1563200,32.90999984741211
2013-01-14,33.380001068115234,32.849998474121094,33.08000183105469,33.2599983215332,925100,33.2599983215332
2013-01-15,34.25,33.08000183105469,33.11000061035156,33.900001525878906,1624200,33.900001525878906
2013-01-16,34.22999954223633,33.72999954223633,33.849998474121094,34.099998474121094,1378200,34.099998474121094
2013-01-17,34.849998474121094,33.91999816894531,34.15999984741211,34.380001068115234,1436700,34.380001068115234
2013-01-18,34.779998779296875,33.81999969482422,34.7400016784668,34.52000045776367,3555100,34.52000045776367
2013-01-22,35.54999923706055,34.2599983215332,34.560001373291016,35.189998626708984,1920200,35.189998626708984
2013-01-23,36.2400016784668,34.959999084472656,35.02000045776367,36.0,1564300,36.0
2013-01-24,37.720001220703125,35.84000015258789,36.0,36.9900016784668,1970400,36.9900016784668
2013-01-25,37.540000915527344,36.79999923706055,37.0,36.97999954223633,1287800,36.97999954223633
2013-01-28,38.709999084472656,36.86000061035156,36.86000061035156,38.029998779296875,1986000,38.029998779296875
2013-01-29,38.439998626708984,37.130001068115234,38.099998474121094,37.95000076293945,1426600,37.95000076293945
2013-01-30,38.0,37.43000030517578,37.849998474121094,37.52000045776367,968100,37.52000045776367
2013-01-31,37.869998931884766,36.93000030517578,37.869998931884766,37.5099983215332,901400,37.5099983215332
2013-02-01,38.5,37.619998931884766,38.16999816894531,38.29999923706055,1100600,38.29999923706055
2013-02-04,38.41999816894531,37.59000015258789,38.400001525878906,37.7400016784668,1128000,37.7400016784668
2013-02-05,38.650001525878906,37.68000030517578,38.0,38.130001068115234,1310200,38.130001068115234
2013-02-06,39.38999938964844,37.900001525878906,38.18000030517578,39.16999816894531,1893200,39.16999816894531
2013-02-07,39.68000030517578,38.95000076293945,39.189998626708984,39.47999954223633,1196600,39.47999954223633
2013-02-08,40.0,39.13999938964844,39.45000076293945,39.2400016784668,1139800,39.2400016784668
2013-02-11,39.150001525878906,37.5,37.97999954223633,38.41999816894531,3266300,38.41999816894531
2013-02-12,38.869998931884766,37.290000915527344,38.45000076293945,37.88999938964844,2261300,37.88999938964844
2013-02-13,39.0,38.04999923706055,38.29999923706055,38.45000076293945,966800,38.45000076293945
2013-02-14,38.75,38.209999084472656,38.63999938964844,38.27000045776367,990700,38.27000045776367
2013-02-15,38.5099983215332,36.95000076293945,38.5,37.040000915527344,2017600,37.040000915527344
2013-02-19,39.290000915527344,37.310001373291016,37.36000061035156,39.279998779296875,2701400,39.279998779296875
2013-02-20,39.650001525878906,38.459999084472656,39.29999923706055,38.540000915527344,3122000,38.540000915527344
2013-02-21,37.38999938964844,34.540000915527344,36.4900016784668,35.15999984741211,9037800,35.15999984741211
2013-02-22,36.38999938964844,35.599998474121094,35.720001220703125,36.11000061035156,2547300,36.11000061035156
2013-02-25,36.75,34.34000015258789,36.150001525878906,34.380001068115234,2889400,34.380001068115234
2013-02-26,34.959999084472656,33.79999923706055,34.459999084472656,34.43000030517578,2762900,34.43000030517578
2013-02-27,35.40999984741211,34.400001525878906,34.40999984741211,35.099998474121094,1959200,35.099998474121094
2013-02-28,36.099998474121094,34.369998931884766,35.88999938964844,34.83000183105469,1964900,34.83000183105469
2013-03-01,35.08000183105469,34.25,35.0,34.650001525878906,1546600,34.650001525878906
2013-03-04,35.83000183105469,34.70000076293945,34.77000045776367,35.58000183105469,1757700,35.58000183105469
2013-03-05,36.91999816894531,35.790000915527344,36.0,36.650001525878906,2087000,36.650001525878906
2013-03-06,37.880001068115234,36.970001220703125,37.0099983215332,37.689998626708984,1150000,37.689998626708984
2013-03-07,38.650001525878906,36.880001068115234,37.72999954223633,38.22999954223633,1158300,38.22999954223633
2013-03-08,39.439998626708984,37.36000061035156,38.060001373291016,38.470001220703125,912100,38.470001220703125
2013-03-11,39.439998626708984,38.650001525878906,38.869998931884766,39.099998474121094,1579500,39.099998474121094
2013-03-12,39.380001068115234,38.849998474121094,38.900001525878906,39.119998931884766,1275100,39.119998931884766
2013-03-13,39.4900016784668,38.810001373291016,39.0,38.97999954223633,822000,38.97999954223633
2013-03-14,38.90999984741211,36.77000045776367,38.900001525878906,36.849998474121094,2021000,36.849998474121094
2013-03-15,36.650001525878906,35.209999084472656,36.63999938964844,35.290000915527344,3279600,35.290000915527344
2013-03-18,36.060001373291016,34.91999816894531,35.29999923706055,35.150001525878906,1316100,35.150001525878906
2013-03-19,35.599998474121094,34.939998626708984,35.25,35.08000183105469,1098500,35.08000183105469
2013-03-20,36.06999969482422,35.15999984741211,35.2599983215332,35.95000076293945,1423000,35.95000076293945
2013-03-21,37.060001373291016,35.7400016784668,35.95000076293945,36.0099983215332,1146300,36.0099983215332
2013-03-22,36.79999923706055,36.20000076293945,36.20000076293945,36.619998931884766,440200,36.619998931884766
2013-03-25,38.52000045776367,36.77000045776367,37.099998474121094,37.529998779296875,2378800,37.529998779296875
2013-03-26,38.220001220703125,37.65999984741211,37.97999954223633,37.86000061035156,1808200,37.86000061035156
2013-03-27,38.380001068115234,37.310001373291016,37.939998626708984,38.15999984741211,1296300,38.15999984741211
2013-03-28,38.2400016784668,37.75,38.22999954223633,37.88999938964844,1158700,37.88999938964844
2013-04-01,46.68000030517578,41.70000076293945,42.36000061035156,43.93000030517578,14098500,43.93000030517578
2013-04-02,45.5,43.5099983215332,43.599998474121094,44.34000015258789,6652400,44.34000015258789
2013-04-03,43.470001220703125,40.209999084472656,43.099998474121094,41.099998474121094,5643600,41.099998474121094
2013-04-04,42.25,40.810001373291016,41.11000061035156,42.0099983215332,2264800,42.0099983215332
2013-04-05,42.0,40.5,42.0,41.369998931884766,1552400,41.369998931884766
2013-04-08,42.54999923706055,41.5099983215332,41.970001220703125,41.83000183105469,1679000,41.83000183105469
2013-04-09,41.83000183105469,40.33000183105469,41.79999923706055,40.5,1696100,40.5
2013-04-10,42.0099983215332,40.61000061035156,40.70000076293945,41.86000061035156,2121100,41.86000061035156
2013-04-11,44.54999923706055,41.75,42.060001373291016,43.59000015258789,3447400,43.59000015258789
2013-04-12,45.13999938964844,43.04999923706055,43.25,43.75,3149400,43.75
2013-04-15,43.79999923706055,42.5099983215332,43.5,43.29999923706055,1681400,43.29999923706055
2013-04-16,46.13999938964844,43.90999984741211,44.189998626708984,45.59000015258789,3180400,45.59000015258789
2013-04-17,45.95000076293945,44.540000915527344,45.5,45.45000076293945,2118500,45.45000076293945
2013-04-18,47.599998474121094,45.38999938964844,45.97999954223633,46.970001220703125,3367900,46.970001220703125
2013-04-19,49.880001068115234,47.06999969482422,47.459999084472656,47.83000183105469,3011700,47.83000183105469
2013-04-22,50.20000076293945,47.75,48.599998474121094,50.189998626708984,3939400,50.189998626708984
2013-04-23,52.91999816894531,50.65999984741211,51.0,51.0099983215332,3733800,51.0099983215332
2013-04-24,51.04999923706055,48.97999954223633,50.900001525878906,50.43000030517578,2630000,50.43000030517578
2013-04-25,52.400001525878906,50.5,50.5,52.0,2795900,52.0
2013-04-26,53.7400016784668,50.619998931884766,53.130001068115234,51.20000076293945,3622100,51.20000076293945
2013-04-29,54.9900016784668,51.20000076293945,51.7599983215332,54.939998626708984,3639700,54.939998626708984
2013-04-30,58.18000030517578,53.7599983215332,56.0,53.9900016784668,5522600,53.9900016784668
2013-05-01,55.9900016784668,53.0,55.9900016784668,53.279998779296875,2742800,53.279998779296875
2013-05-02,55.27000045776367,53.70000076293945,53.849998474121094,54.11000061035156,3050400,54.11000061035156
2013-05-03,56.470001220703125,54.5,56.470001220703125,54.54999923706055,3378700,54.54999923706055
2013-05-06,59.65999984741211,55.5,56.38999938964844,59.5,4366700,59.5
2013-05-07,62.369998931884766,55.119998931884766,62.0,55.5099983215332,9991000,55.5099983215332
2013-05-08,58.20000076293945,55.709999084472656,57.5,55.790000915527344,6769900,55.790000915527344
2013-05-09,75.7699966430664,63.689998626708984,70.12000274658203,69.4000015258789,28605000,69.4000015258789
2013-05-10,81.0,69.25,69.6500015258789,76.76000213623047,25082600,76.76000213623047
2013-05-13,88.0,79.1500015258789,80.98999786376953,87.80000305175781,22416900,87.80000305175781
2013-05-14,97.12000274658203,81.1500015258789,94.22000122070312,83.23999786376953,37163900,83.23999786376953
2013-05-15,86.87999725341797,78.11000061035156,81.80000305175781,84.83999633789062,16878700,84.83999633789062
2013-05-16,95.0,88.66000366210938,94.69999694824219,92.25,21614000,92.25
2013-05-17,94.44000244140625,87.5,92.5,91.5,19002200,91.5
2013-05-20,92.5,88.62999725341797,91.12000274658203,89.94000244140625,8348400,89.94000244140625
2013-05-21,89.98999786376953,85.27999877929688,88.5,87.58999633789062,8998200,87.58999633789062
2013-05-22,90.95999908447266,85.5,86.37000274658203,87.23999786376953,8568000,87.23999786376953
2013-05-23,93.01000213623047,83.05000305175781,84.80999755859375,92.7300033569336,12022200,92.7300033569336
2013-05-24,97.94999694824219,92.0,92.5999984741211,97.08000183105469,16124200,97.08000183105469
2013-05-28,110.75,100.30000305175781,101.55000305175781,110.33000183105469,19691900,110.33000183105469
2013-05-29,114.9000015258789,99.0,113.55000305175781,104.62999725341797,25099500,104.62999725341797
2013-05-30,109.54000091552734,101.19999694824219,102.45999908447266,104.94999694824219,16133700,104.94999694824219
2013-05-31,106.44000244140625,97.7300033569336,106.26000213623047,97.76000213623047,15172000,97.76000213623047
2013-06-03,97.62000274658203,88.25,97.62000274658203,92.58999633789062,19139600,92.58999633789062
2013-06-04,96.41999816894531,92.4000015258789,92.75,94.83999633789062,8856100,94.83999633789062
2013-06-05,97.97000122070312,89.11000061035156,93.66000366210938,95.37000274658203,12224800,95.37000274658203
2013-06-06,99.2699966430664,95.11000061035156,95.25,97.3499984741211,9510900,97.3499984741211
2013-06-07,102.9000015258789,96.69999694824219,98.0,102.04000091552734,10711600,102.04000091552734
2013-06-10,102.5199966430664,98.56999969482422,98.93000030517578,100.05000305175781,9228600,100.05000305175781
2013-06-11,98.68000030517578,94.05000305175781,98.18000030517578,94.47000122070312,7394000,94.47000122070312
2013-06-12,100.4800033569336,95.75,96.80000305175781,97.7300033569336,9192700,97.7300033569336
2013-06-13,99.27999877929688,95.12000274658203,99.0,98.18000030517578,5961600,98.18000030517578
2013-06-14,102.5199966430664,99.33000183105469,100.0,100.30000305175781,6564700,100.30000305175781
2013-06-17,104.75,101.19999694824219,103.5999984741211,102.19999694824219,7066200,102.19999694824219
2013-06-18,103.9800033569336,99.19999694824219,101.75,103.38999938964844,8795300,103.38999938964844
2013-06-19,106.66999816894531,102.01000213623047,102.05999755859375,104.68000030517578,8578900,104.68000030517578
2013-06-20,107.12999725341797,99.44999694824219,104.6500015258789,100.6500015258789,10106500,100.6500015258789
2013-06-21,103.69999694824219,97.5,103.69999694824219,99.55000305175781,11718600,99.55000305175781
2013-06-24,102.87000274658203,95.30000305175781,96.5,101.48999786376953,7119800,101.48999786376953
2013-06-25,104.19999694824219,100.55000305175781,103.0999984741211,102.4000015258789,5848700,102.4000015258789
2013-06-26,105.87000274658203,102.66000366210938,103.80000305175781,105.72000122070312,6602600,105.72000122070312
2013-06-27,110.25,106.12999725341797,106.75,109.25,8744900,109.25
2013-06-28,109.44000244140625,106.70999908447266,108.56999969482422,107.36000061035156,5748600,107.36000061035156
2013-07-01,117.7699966430664,109.1500015258789,109.36000061035156,117.18000030517578,10903600,117.18000030517578
2013-07-02,121.88999938964844,115.5,118.25,117.81999969482422,12064100,117.81999969482422
2013-07-03,119.25,114.2699966430664,118.0,115.23999786376953,4806700,115.23999786376953
2013-07-05,120.27999877929688,115.69999694824219,118.31999969482422,120.08999633789062,6818700,120.08999633789062
2013-07-08,122.18000030517578,118.81999969482422,121.37000274658203,121.61000061035156,7814200,121.61000061035156
2013-07-09,125.31999969482422,121.91000366210938,124.63999938964844,123.44999694824219,8603300,123.44999694824219
2013-07-10,123.25,120.79000091552734,123.19000244140625,122.2699966430664,5600100,122.2699966430664
2013-07-11,126.08999633789062,122.3499984741211,124.87999725341797,125.61000061035156,7483600,125.61000061035156
2013-07-12,129.94000244140625,124.51000213623047,125.5,129.89999389648438,11344000,129.89999389648438
2013-07-15,133.25999450683594,126.81999969482422,133.02999877929688,127.26000213623047,9922400,127.26000213623047
2013-07-16,126.31999969482422,107.30000305175781,126.27999877929688,109.05000305175781,32371900,109.05000305175781
2013-07-17,121.62000274658203,104.5,106.5199966430664,120.25,26029000,120.25
2013-07-18,122.7300033569336,116.18000030517578,120.97000122070312,119.02999877929688,11398100,119.02999877929688
2013-07-19,120.55000305175781,116.51000213623047,118.5,119.68000030517578,5890300,119.68000030517578
2013-07-22,126.68000030517578,119.87999725341797,119.88999938964844,122.43000030517578,9797800,122.43000030517578
2013-07-23,125.55999755859375,121.81999969482422,124.0,122.73999786376953,7736400,122.73999786376953
2013-07-24,124.5,119.55999755859375,124.47000122070312,121.69999694824219,6869000,121.69999694824219
2013-07-25,124.75,120.19000244140625,120.4000015258789,124.06999969482422,5284300,124.06999969482422
2013-07-26,130.67999267578125,126.61000061035156,128.13999938964844,129.38999938964844,9633100,129.38999938964844
2013-07-29,135.3699951171875,128.25,129.32000732421875,134.6199951171875,9678900,134.6199951171875
2013-07-30,137.49000549316406,128.17999267578125,134.8000030517578,131.74000549316406,13127000,131.74000549316406
2013-07-31,134.97000122070312,131.4499969482422,132.57000732421875,134.27999877929688,6351700,134.27999877929688
2013-08-01,136.52000427246094,132.6300048828125,135.0,135.5500030517578,5323600,135.5500030517578
2013-08-02,138.25,133.61000061035156,134.58999633789062,138.0,6269900,138.0
2013-08-05,144.88999938964844,139.64999389648438,140.00999450683594,144.67999267578125,10200700,144.67999267578125
2013-08-06,145.72999572753906,141.10000610351562,144.75,142.14999389648438,9254500,142.14999389648438
2013-08-07,141.9499969482422,132.36000061035156,141.88999938964844,134.22999572753906,18212200,134.22999572753906
2013-08-08,158.8800048828125,150.4600067138672,154.35000610351562,153.47999572753906,27246800,153.47999572753906
2013-08-09,155.9499969482422,151.25,152.39999389648438,153.0,8927700,153.0
2013-08-12,150.5,142.0500030517578,149.42999267578125,147.3800048828125,14912200,147.3800048828125
2013-08-13,149.83999633789062,144.4499969482422,149.5,145.42999267578125,8748900,145.42999267578125
2013-08-14,144.83999633789062,138.0500030517578,142.72000122070312,139.36000061035156,11693800,139.36000061035156
2013-08-15,143.60000610351562,135.0,136.42999267578125,139.6699981689453,10179200,139.6699981689453
2013-08-16,143.91000366210938,140.97000122070312,141.6300048828125,142.0,7108100,142.0
2013-08-19,147.3800048828125,142.8300018310547,143.42999267578125,144.89999389648438,8037700,144.89999389648438
2013-08-20,149.77999877929688,147.0,148.64999389648438,149.5800018310547,6418200,149.5800018310547
2013-08-21,150.30999755859375,146.25,150.0,147.86000061035156,6266300,147.86000061035156
2013-08-22,157.47999572753906,148.13999938964844,149.22000122070312,157.10000610351562,10592400,157.10000610351562
2013-08-23,162.3000030517578,155.0,157.0,161.83999633789062,12931900,161.83999633789062
2013-08-26,173.0,160.25,165.14999389648438,164.22000122070312,24171100,164.22000122070312
2013-08-27,168.8000030517578,160.9499969482422,162.3000030517578,167.00999450683594,17566900,167.00999450683594
2013-08-28,171.5,163.25,169.05999755859375,166.4499969482422,14740100,166.4499969482422
2013-08-29,167.75,162.50999450683594,164.22000122070312,166.05999755859375,9436000,166.05999755859375
2013-08-30,169.2100067138672,163.9600067138672,166.3699951171875,169.0,11028400,169.0
2013-09-03,173.6999969482422,166.39999389648438,173.39999389648438,168.94000244140625,12061100,168.94000244140625
2013-09-04,171.6199951171875,165.55999755859375,169.77000427246094,170.6199951171875,11475700,170.6199951171875
2013-09-05,171.5,168.25,170.10000610351562,169.92999267578125,6685300,169.92999267578125
2013-09-06,169.6999969482422,165.14999389648438,168.57000732421875,166.97000122070312,8619700,166.97000122070312
2013-09-09,164.5,158.50999450683594,163.1199951171875,160.6999969482422,14344500,160.6999969482422
2013-09-10,167.5,160.6300048828125,161.4499969482422,166.3699951171875,8967800,166.3699951171875
2013-09-11,167.89999389648438,162.1300048828125,166.41000366210938,163.52000427246094,5832500,163.52000427246094
2013-09-12,166.75999450683594,160.50999450683594,164.0,164.92999267578125,6160000,164.92999267578125
2013-09-13,166.3699951171875,162.16000366210938,162.77000427246094,165.5399932861328,5401200,165.5399932861328
2013-09-16,170.85000610351562,165.85000610351562,168.0,166.5800018310547,7574900,166.5800018310547
2013-09-17,168.4199981689453,163.36000061035156,165.0800018310547,166.22999572753906,5496900,166.22999572753906
2013-09-18,167.4499969482422,164.1999969482422,167.07000732421875,166.22000122070312,5439700,166.22000122070312
2013-09-19,180.47000122070312,169.0800018310547,170.8000030517578,177.9199981689453,15594600,177.9199981689453
2013-09-20,185.8300018310547,178.55999755859375,178.89999389648438,183.38999938964844,13401700,183.38999938964844
2013-09-23,185.47999572753906,177.11000061035156,184.47999572753906,181.11000061035156,8173400,181.11000061035156
2013-09-24,184.9600067138672,177.64999389648438,179.13999938964844,182.3300018310547,6273400,182.3300018310547
2013-09-25,186.3000030517578,180.5,183.55999755859375,185.24000549316406,8252700,185.24000549316406
2013-09-26,189.67999267578125,185.61000061035156,186.6999969482422,188.63999938964844,6614400,188.63999938964844
2013-09-27,191.27999877929688,186.42999267578125,187.52000427246094,190.89999389648438,5916400,190.89999389648438
2013-09-30,194.5,188.0,189.0,193.3699951171875,8924700,193.3699951171875
2013-10-01,194.22999572753906,188.3699951171875,193.9600067138672,193.0,7755900,193.0
2013-10-02,191.8300018310547,175.39999389648438,188.58999633789062,180.9499969482422,20775400,180.9499969482422
2013-10-03,179.69000244140625,168.0,175.0500030517578,173.30999755859375,23816500,173.30999755859375
2013-10-04,181.17999267578125,172.64999389648438,176.39999389648438,180.97999572753906,14414000,180.97999572753906
2013-10-07,186.72999572753906,180.25999450683594,182.4600067138672,183.07000732421875,11485600,183.07000732421875
2013-10-08,185.92999267578125,173.2100067138672,184.39999389648438,174.72999572753906,13757200,174.72999572753906
2013-10-09,174.99000549316406,161.5,174.72999572753906,168.77999877929688,15316500,168.77999877929688
2013-10-10,175.75,169.69000244140625,173.08999633789062,172.92999267578125,8883900,172.92999267578125
2013-10-11,179.2899932861328,171.1999969482422,172.75,178.6999969482422,8311100,178.6999969482422
2013-10-14,182.5,174.14999389648438,175.0,179.72000122070312,7769600,179.72000122070312
2013-10-15,188.7899932861328,183.17999267578125,185.27999877929688,183.94000244140625,10978500,183.94000244140625
2013-10-16,187.3000030517578,182.08999633789062,184.89999389648438,183.55999755859375,8205400,183.55999755859375
2013-10-17,184.8000030517578,180.99000549316406,183.5399932861328,182.8000030517578,6705000,182.8000030517578
2013-10-18,185.9600067138672,182.52000427246094,184.14999389648438,183.39999389648438,5930800,183.39999389648438
2013-10-21,183.38999938964844,171.0,183.27999877929688,172.60000610351562,11532100,172.60000610351562
2013-10-22,177.77999877929688,166.11000061035156,170.5,171.5399932861328,11386700,171.5399932861328
2013-10-23,171.80999755859375,160.14999389648438,168.91000366210938,164.5,13320400,164.5
2013-10-24,174.5,162.8300018310547,165.0,173.14999389648438,10825700,173.14999389648438
2013-10-25,174.5,166.8000030517578,174.2100067138672,169.66000366210938,7595500,169.66000366210938
2013-10-28,170.5,162.1999969482422,170.17999267578125,162.86000061035156,7841700,162.86000061035156
2013-10-29,165.4499969482422,153.0,162.75999450683594,164.47000122070312,14111700,164.47000122070312
2013-10-30,167.67999267578125,158.1699981689453,164.6300048828125,159.22000122070312,8401800,159.22000122070312
2013-10-31,162.44000244140625,153.3000030517578,155.6699981689453,159.94000244140625,9333800,159.94000244140625
2013-11-01,165.89999389648438,160.41000366210938,163.0,162.1699981689453,7180600,162.1699981689453
2013-11-04,175.38999938964844,164.22000122070312,165.0,175.1999969482422,13120400,175.1999969482422
2013-11-05,181.42999267578125,171.36000061035156,180.0,176.80999755859375,22467100,176.80999755859375
2013-11-06,160.72999572753906,146.35000610351562,154.80999755859375,151.16000366210938,31071700,151.16000366210938
2013-11-07,145.64999389648438,137.6199951171875,144.19000244140625,139.77000427246094,22284700,139.77000427246094
2013-11-08,140.60000610351562,132.32000732421875,136.47999572753906,137.9499969482422,22477900,137.9499969482422
2013-11-11,145.4199981689453,137.10000610351562,141.0,144.6999969482422,13997600,144.6999969482422
2013-11-12,144.6999969482422,136.17999267578125,144.69000244140625,137.8000030517578,14985200,137.8000030517578
2013-11-13,142.3699951171875,136.33999633789062,140.83999633789062,138.6999969482422,12658300,138.6999969482422
2013-11-14,140.39999389648438,134.11000061035156,138.9199981689453,137.60000610351562,12203700,137.60000610351562
2013-11-15,137.9499969482422,134.35000610351562,136.85000610351562,135.4499969482422,9900200,135.4499969482422
2013-11-18,135.4499969482422,119.61000061035156,135.27000427246094,121.58000183105469,23138200,121.58000183105469
2013-11-19,129.0,119.22000122070312,119.43000030517578,126.08999633789062,19816200,126.08999633789062
2013-11-20,127.44999694824219,119.05999755859375,126.08000183105469,121.11000061035156,13849600,121.11000061035156
2013-11-21,124.79000091552734,120.25,122.88999938964844,122.0999984741211,11903800,122.0999984741211
2013-11-22,122.75,117.93000030517578,121.58000183105469,121.37999725341797,11096700,121.37999725341797
2013-11-25,125.83999633789062,120.30000305175781,124.5,120.83999633789062,10267300,120.83999633789062
2013-11-26,122.72000122070312,116.0999984741211,119.37999725341797,120.5,13885500,120.5
2013-11-27,126.94999694824219,119.5199966430664,121.30999755859375,126.94000244140625,12367600,126.94000244140625
2013-11-29,130.58999633789062,126.9800033569336,129.77000427246094,127.27999877929688,9716200,127.27999877929688
2013-12-02,128.5500030517578,123.93000030517578,126.3499984741211,124.16999816894531,7751200,124.16999816894531
2013-12-03,144.94000244140625,131.58999633789062,132.67999267578125,144.6999969482422,25682400,144.6999969482422
2013-12-04,144.42999267578125,137.1300048828125,144.32000732421875,138.9499969482422,13147700,138.9499969482422
2013-12-05,143.35000610351562,139.5,140.14999389648438,140.47999572753906,9288400,140.47999572753906
2013-12-06,142.49000549316406,136.3000030517578,141.50999450683594,137.36000061035156,7909600,137.36000061035156
2013-12-09,141.6999969482422,134.2100067138672,137.0,141.60000610351562,9061500,141.60000610351562
2013-12-10,145.8699951171875,139.86000061035156,140.0500030517578,142.19000244140625,10748200,142.19000244140625
2013-12-11,143.0500030517578,139.49000549316406,141.8800048828125,139.64999389648438,7137800,139.64999389648438
2013-12-12,148.24000549316406,138.52999877929688,139.6999969482422,147.47000122070312,10767800,147.47000122070312
2013-12-13,151.8000030517578,147.32000732421875,148.0500030517578,147.64999389648438,10591900,147.64999389648438
2013-12-16,150.42999267578125,146.10000610351562,148.47999572753906,147.94000244140625,6675300,147.94000244140625
2013-12-17,154.6300048828125,146.32000732421875,147.5800018310547,152.4600067138672,10495000,152.4600067138672
2013-12-18,154.89999389648438,145.9499969482422,152.24000549316406,147.97999572753906,11581900,147.97999572753906
2013-12-19,147.0,139.10000610351562,146.89999389648438,140.72000122070312,12740000,140.72000122070312
2013-12-20,144.35000610351562,141.5800018310547,141.5800018310547,143.24000549316406,7412600,143.24000549316406
2013-12-23,146.24000549316406,142.60000610351562,144.85000610351562,143.5500030517578,5385500,143.5500030517578
2013-12-24,154.97000122070312,149.82000732421875,150.0,151.41000366210938,9941500,151.41000366210938
2013-12-26,158.0,154.2899932861328,155.0399932861328,155.5,7129500,155.5
2013-12-27,155.5,150.8000030517578,155.3000030517578,151.1199951171875,5460200,151.1199951171875
2013-12-30,154.80999755859375,150.75,151.1199951171875,152.44000244140625,4467500,152.44000244140625
2013-12-31,153.1999969482422,148.66000366210938,152.32000732421875,150.42999267578125,4262400,150.42999267578125
2014-01-02,152.47999572753906,146.5500030517578,149.8000030517578,150.10000610351562,6188400,150.10000610351562
2014-01-03,152.19000244140625,148.60000610351562,150.0,149.55999755859375,4695000,149.55999755859375
2014-01-06,150.39999389648438,145.24000549316406,150.0,147.0,5361100,147.0
2014-01-07,150.39999389648438,145.25,147.6199951171875,149.36000061035156,5034100,149.36000061035156
2014-01-08,153.6999969482422,148.75999450683594,148.85000610351562,151.27999877929688,6163200,151.27999877929688
2014-01-09,153.42999267578125,146.85000610351562,152.5,147.52999877929688,5382000,147.52999877929688
2014-01-10,148.89999389648438,142.25,148.4600067138672,145.72000122070312,7446100,145.72000122070312
2014-01-13,147.0,137.82000732421875,145.77999877929688,139.33999633789062,6316100,139.33999633789062
2014-01-14,162.0,136.6699981689453,140.5,161.27000427246094,27607000,161.27000427246094
2014-01-15,172.22999572753906,162.10000610351562,168.4499969482422,164.1300048828125,20465600,164.1300048828125
2014-01-16,172.6999969482422,162.39999389648438,162.5,170.97000122070312,11959400,170.97000122070312
2014-01-17,173.1999969482422,167.9499969482422,170.19000244140625,170.00999450683594,9206200,170.00999450683594
2014-01-21,177.2899932861328,170.80999755859375,171.24000549316406,176.67999267578125,9734700,176.67999267578125
2014-01-22,180.32000732421875,174.75999450683594,177.80999755859375,178.55999755859375,7022600,178.55999755859375
2014-01-23,182.3800048828125,173.4199981689453,177.22999572753906,181.5,7867400,181.5
2014-01-24,180.47999572753906,173.52999877929688,177.85000610351562,174.60000610351562,7664300,174.60000610351562
2014-01-27,177.9199981689453,164.7100067138672,175.16000366210938,169.6199951171875,8716400,169.6199951171875
2014-01-28,178.97999572753906,171.0,171.5,178.3800048828125,6093400,178.3800048828125
2014-01-29,179.08999633789062,173.1300048828125,175.3000030517578,175.22999572753906,5935500,175.22999572753906
2014-01-30,184.77999877929688,177.00999450683594,178.0,182.83999633789062,8565000,182.83999633789062
2014-01-31,186.0,178.50999450683594,178.85000610351562,181.41000366210938,6508800,181.41000366210938
2014-02-03,184.8800048828125,175.16000366210938,182.88999938964844,177.11000061035156,6764900,177.11000061035156
2014-02-04,181.60000610351562,176.1999969482422,180.6999969482422,178.72999572753906,4686300,178.72999572753906
2014-02-05,180.58999633789062,169.36000061035156,178.3000030517578,174.4199981689453,7268000,174.4199981689453
2014-02-06,180.11000061035156,176.0,176.3000030517578,178.3800048828125,5841600,178.3800048828125
2014-02-07,186.6300048828125,179.60000610351562,181.00999450683594,186.52999877929688,8928500,186.52999877929688
2014-02-10,199.3000030517578,189.32000732421875,189.33999633789062,196.55999755859375,12970700,196.55999755859375
2014-02-11,202.1999969482422,192.6999969482422,198.97000122070312,196.6199951171875,10709900,196.6199951171875
2014-02-12,198.27000427246094,194.32000732421875,195.77999877929688,195.32000732421875,5173700,195.32000732421875
2014-02-13,202.72000122070312,193.25,193.33999633789062,199.6300048828125,8029300,199.6300048828125
2014-02-14,201.8800048828125,197.0,198.10000610351562,198.22999572753906,6158000,198.22999572753906
2014-02-18,206.0,201.36000061035156,205.24000549316406,203.6999969482422,9332800,203.6999969482422
2014-02-19,203.6999969482422,193.41000366210938,203.6999969482422,193.63999938964844,16169000,193.63999938964844
2014-02-20,215.2100067138672,206.27000427246094,215.00999450683594,209.97000122070312,18002300,209.97000122070312
2014-02-21,213.97999572753906,209.19000244140625,211.63999938964844,209.60000610351562,7818800,209.60000610351562
2014-02-24,218.36000061035156,208.32000732421875,208.75999450683594,217.64999389648438,8278400,217.64999389648438
2014-02-25,259.20001220703125,228.4499969482422,230.0,248.0,32681700,248.0
2014-02-26,265.0,247.5,258.5799865722656,253.0,24604600,253.0
2014-02-27,261.8999938964844,248.3300018310547,261.25,252.5399932861328,17945800,252.5399932861328
2014-02-28,252.67999267578125,242.5500030517578,249.64999389648438,244.80999755859375,14589800,244.80999755859375
2014-03-03,251.64999389648438,234.99000549316406,237.25999450683594,250.55999755859375,13089300,250.55999755859375
2014-03-04,260.0,252.8300018310547,258.4800109863281,254.83999633789062,8745600,254.83999633789062
2014-03-05,256.989990234375,251.8000030517578,256.7200012207031,252.66000366210938,5935700,252.66000366210938
2014-03-06,257.5,249.4499969482422,254.13999938964844,252.94000244140625,7361100,252.94000244140625
2014-03-07,254.85000610351562,244.41000366210938,252.94000244140625,246.2100067138672,7812300,246.2100067138672
2014-03-10,243.0,236.05999755859375,242.6999969482422,238.83999633789062,7728100,238.83999633789062
2014-03-11,244.60000610351562,232.42999267578125,236.5,234.41000366210938,8810100,234.41000366210938
2014-03-12,247.5,231.11000061035156,231.5,241.49000549316406,9754400,241.49000549316406
2014-03-13,244.19000244140625,234.0,243.7899932861328,237.7899932861328,6236300,237.7899932861328
2014-03-14,236.94000244140625,228.32000732421875,235.2899932861328,230.97000122070312,8289700,230.97000122070312
2014-03-17,237.92999267578125,230.5,234.9499969482422,233.97999572753906,5912600,233.97999572753906
2014-03-18,241.5,235.02000427246094,236.9499969482422,240.0399932861328,6242300,240.0399932861328
2014-03-19,241.5500030517578,233.50999450683594,241.38999938964844,235.83999633789062,5071300,235.83999633789062
2014-03-20,239.25,233.36000061035156,236.16000366210938,234.91000366210938,3817900,234.91000366210938
2014-03-21,236.1999969482422,227.5,236.02000427246094,228.88999938964844,8216900,228.88999938964844
2014-03-24,229.89999389648438,210.27000427246094,229.75,220.1699981689453,11328800,220.1699981689453
2014-03-25,227.0500030517578,217.89999389648438,224.13999938964844,220.44000244140625,7865400,220.44000244140625
2014-03-26,222.60000610351562,211.35000610351562,221.9499969482422,212.9600067138672,6907300,212.9600067138672
2014-03-27,213.60000610351562,203.0,212.3699951171875,207.32000732421875,9495700,207.32000732421875
2014-03-28,216.72000122070312,210.27000427246094,212.8000030517578,212.3699951171875,9684800,212.3699951171875
2014-03-31,216.75,206.38999938964844,216.5,208.4499969482422,8380000,208.4499969482422
2014-04-01,218.16000366210938,208.5800018310547,209.02000427246094,216.97000122070312,7371400,216.97000122070312
2014-04-02,230.88999938964844,218.0500030517578,220.0,230.2899932861328,10782300,230.2899932861328
2014-04-03,235.72999572753906,222.0,230.3000030517578,225.39999389648438,10923700,225.39999389648438
2014-04-04,228.27000427246094,211.25,226.00999450683594,212.22999572753906,11345600,212.22999572753906
2014-04-07,216.1999969482422,203.50999450683594,205.80999755859375,207.52000427246094,9855500,207.52000427246094
2014-04-08,216.49000549316406,206.4199981689453,210.0500030517578,215.4600067138672,6889300,215.4600067138672
2014-04-09,218.4499969482422,210.88999938964844,216.75999450683594,216.92999267578125,5157900,216.92999267578125
2014-04-10,217.5,203.7899932861328,216.82000732421875,204.19000244140625,7211500,204.19000244140625
2014-04-11,207.0,198.60000610351562,200.61000061035156,203.77999877929688,9067200,203.77999877929688
2014-04-14,208.44000244140625,194.41000366210938,207.60000610351562,198.08999633789062,7703000,198.08999633789062
2014-04-15,199.2899932861328,184.32000732421875,199.08999633789062,193.91000366210938,13659300,193.91000366210938
2014-04-16,199.99000549316406,190.82000732421875,197.0,199.11000061035156,7202200,199.11000061035156
2014-04-17,202.2899932861328,194.0800018310547,199.61000061035156,198.1199951171875,5926800,198.1199951171875
2014-04-21,206.1999969482422,194.0,197.0800018310547,204.3800048828125,5258200,204.3800048828125
2014-04-22,219.3300018310547,205.00999450683594,206.36000061035156,218.63999938964844,9804700,218.63999938964844
2014-04-23,216.74000549316406,207.0,216.3300018310547,207.99000549316406,7295600,207.99000549316406
2014-04-24,212.8000030517578,203.1999969482422,210.80999755859375,207.86000061035156,5495200,207.86000061035156
2014-04-25,206.6999969482422,197.64999389648438,202.0,199.85000610351562,6996700,199.85000610351562
2014-04-28,203.7899932861328,190.5,200.0,198.50999450683594,7042000,198.50999450683594
2014-04-29,207.14999389648438,195.52999877929688,198.2100067138672,206.9199981689453,5779100,206.9199981689453
2014-04-30,208.16000366210938,201.27999877929688,203.60000610351562,207.88999938964844,4440600,207.88999938964844
2014-05-01,214.02000427246094,205.69000244140625,207.0800018310547,207.72999572753906,5439900,207.72999572753906
2014-05-02,211.36000061035156,206.52000427246094,208.60000610351562,210.91000366210938,4086800,210.91000366210938
2014-05-05,217.69000244140625,208.52000427246094,209.47999572753906,216.61000061035156,5147000,216.61000061035156
2014-05-06,218.66000366210938,206.85000610351562,216.60000610351562,207.27999877929688,5636700,207.27999877929688
2014-05-07,210.1999969482422,197.25,209.63999938964844,201.35000610351562,10179300,201.35000610351562
2014-05-08,194.39999389648438,178.0,182.0,178.58999633789062,20056600,178.58999633789062
2014-05-09,183.39999389648438,177.22000122070312,179.86000061035156,182.25999450683594,8495200,182.25999450683594
2014-05-12,187.19000244140625,179.8800048828125,183.8699951171875,184.6699981689453,7002300,184.6699981689453
2014-05-13,191.33999633789062,183.0,183.75999450683594,190.16000366210938,7097200,190.16000366210938
2014-05-14,193.47999572753906,187.10000610351562,188.9499969482422,190.6199951171875,5406700,190.6199951171875
2014-05-15,192.66000366210938,185.3000030517578,189.97999572753906,188.58999633789062,6040400,188.58999633789062
2014-05-16,192.0399932861328,187.72000122070312,188.9499969482422,191.55999755859375,4487700,191.55999755859375
2014-05-19,196.88999938964844,190.0,190.72000122070312,196.08999633789062,4571700,196.08999633789062
2014-05-20,199.3300018310547,193.07000732421875,196.94000244140625,195.3000030517578,5546100,195.3000030517578
2014-05-21,199.8699951171875,194.7899932861328,196.17999267578125,199.4499969482422,5285400,199.4499969482422
2014-05-22,206.8800048828125,199.55999755859375,200.35000610351562,204.8800048828125,6214500,204.8800048828125
2014-05-23,207.75999450683594,202.5,204.52999877929688,207.3000030517578,4006800,207.3000030517578
2014-05-27,213.8699951171875,207.6999969482422,208.52000427246094,211.55999755859375,5341100,211.55999755859375
2014-05-28,212.77000427246094,205.25999450683594,210.02000427246094,210.24000549316406,5495100,210.24000549316406
2014-05-29,212.49000549316406,207.72000122070312,210.57000732421875,210.24000549316406,3692500,210.24000549316406
2014-05-30,214.8000030517578,207.02000427246094,210.3000030517578,207.77000427246094,5581100,207.77000427246094
2014-06-02,209.35000610351562,201.6699981689453,207.3300018310547,204.6999969482422,4668100,204.6999969482422
2014-06-03,208.0,202.58999633789062,203.49000549316406,204.94000244140625,3860800,204.94000244140625
2014-06-04,206.25999450683594,200.39999389648438,204.35000610351562,203.99000549316406,3427400,203.99000549316406
2014-06-05,209.1999969482422,204.0500030517578,204.47000122070312,206.89999389648438,4054600,206.89999389648438
2014-06-06,210.80999755859375,207.17999267578125,209.75,208.1699981689453,3073800,208.1699981689453
2014-06-09,209.99000549316406,204.1999969482422,207.9499969482422,205.30999755859375,2805700,205.30999755859375
2014-06-10,206.97000122070312,201.5500030517578,204.42999267578125,202.3000030517578,3514700,202.3000030517578
2014-06-11,205.0,199.25,201.5,204.47000122070312,3977500,204.47000122070312
2014-06-12,209.8800048828125,202.7100067138672,205.10000610351562,203.52000427246094,5993700,203.52000427246094
2014-06-13,206.7899932861328,201.5800018310547,204.77999877929688,206.4199981689453,3544300,206.4199981689453
2014-06-16,225.49000549316406,206.25999450683594,206.75999450683594,224.61000061035156,13246400,224.61000061035156
2014-06-17,235.5399932861328,222.85000610351562,224.11000061035156,231.6699981689453,13304900,231.6699981689453
2014-06-18,231.7100067138672,226.1199951171875,231.5,227.1199951171875,6940200,227.1199951171875
2014-06-19,235.30999755859375,227.0,228.8800048828125,227.7899932861328,8793100,227.7899932861328
2014-06-20,231.2899932861328,226.1999969482422,228.52000427246094,229.58999633789062,4903900,229.58999633789062
2014-06-23,238.99000549316406,228.22000122070312,229.50999450683594,237.22000122070312,7791100,237.22000122070312
2014-06-24,241.8800048828125,231.6300048828125,238.97000122070312,232.5,8075900,232.5
2014-06-25,237.5500030517578,230.24000549316406,233.0500030517578,236.88999938964844,5801600,236.88999938964844
2014-06-26,240.39999389648438,234.2100067138672,237.1699981689453,235.60000610351562,5121400,235.60000610351562
2014-06-27,240.0,234.5,234.69000244140625,239.05999755859375,5635000,239.05999755859375
2014-06-30,244.49000549316406,239.0,239.5500030517578,240.05999755859375,4828600,240.05999755859375
2014-07-01,243.44000244140625,238.6999969482422,242.4600067138672,239.72000122070312,4336100,239.72000122070312
2014-07-02,242.3300018310547,227.07000732421875,240.66000366210938,229.42999267578125,8027400,229.42999267578125
2014-07-03,231.89999389648438,224.0,231.2899932861328,229.25,5166700,229.25
2014-07-07,229.77999877929688,220.39999389648438,227.5,222.66000366210938,5893700,222.66000366210938
2014-07-08,220.9600067138672,214.27000427246094,218.64999389648438,219.07000732421875,7836200,219.07000732421875
2014-07-09,224.22000122070312,219.2100067138672,221.27000427246094,223.05999755859375,4115400,223.05999755859375
2014-07-10,222.22000122070312,216.0399932861328,217.17999267578125,219.4600067138672,4863900,219.4600067138672
2014-07-11,221.60000610351562,217.60000610351562,220.61000061035156,218.1300048828125,3302300,218.1300048828125
2014-07-14,228.7899932861328,215.4499969482422,219.99000549316406,226.6999969482422,7203200,226.6999969482422
2014-07-15,227.64999389648438,218.10000610351562,226.72999572753906,219.5800018310547,5718500,219.5800018310547
2014-07-16,224.8000030517578,216.82000732421875,221.82000732421875,217.16000366210938,4044500,217.16000366210938
2014-07-17,220.5500030517578,213.60000610351562,216.16000366210938,215.39999389648438,4649400,215.39999389648438
2014-07-18,221.2100067138672,215.92999267578125,215.9499969482422,220.02000427246094,4253700,220.02000427246094
2014-07-21,223.2100067138672,216.72000122070312,217.25,220.5399932861328,3822200,220.5399932861328
2014-07-22,223.3000030517578,219.11000061035156,222.19000244140625,219.5800018310547,2730000,219.5800018310547
2014-07-23,224.75,219.42999267578125,220.00999450683594,222.49000549316406,3083300,222.49000549316406
2014-07-24,225.10000610351562,220.8000030517578,223.25,223.5399932861328,3245500,223.5399932861328
2014-07-25,226.97000122070312,221.75,222.72000122070312,223.57000732421875,3087100,223.57000732421875
2014-07-28,232.0,221.39999389648438,224.25,224.82000732421875,6514300,224.82000732421875
2014-07-29,228.3000030517578,224.86000061035156,226.61000061035156,225.00999450683594,3382400,225.00999450683594
2014-07-30,229.60000610351562,221.0399932861328,221.9199981689453,228.9199981689453,4927800,228.9199981689453
2014-07-31,231.39999389648438,221.5,229.25999450683594,223.3000030517578,7749100,223.3000030517578
2014-08-01,237.5,226.0,226.08999633789062,233.27000427246094,11895800,233.27000427246094
2014-08-04,240.5,233.27000427246094,234.3800048828125,238.52000427246094,5959700,238.52000427246094
2014-08-05,242.99000549316406,235.69000244140625,237.47000122070312,238.49000549316406,5388600,238.49000549316406
2014-08-06,251.4199981689453,238.5800018310547,238.89999389648438,248.92999267578125,9249300,248.92999267578125
2014-08-07,256.69000244140625,249.1199951171875,250.1199951171875,252.38999938964844,7478900,252.38999938964844
2014-08-08,251.75999450683594,246.5,251.16000366210938,248.1300048828125,5090100,248.1300048828125
2014-08-11,263.739990234375,255.0,255.47999572753906,259.32000732421875,8101300,259.32000732421875
2014-08-12,260.29998779296875,254.5800018310547,258.0799865722656,259.9599914550781,6382300,259.9599914550781
2014-08-13,265.6400146484375,259.6099853515625,262.010009765625,260.30999755859375,6932600,260.30999755859375
2014-08-14,263.0,256.5,262.489990234375,261.3800048828125,4126600,261.3800048828125
2014-08-15,262.0899963378906,258.5,261.4800109863281,262.010009765625,3867900,262.010009765625
2014-08-18,267.260009765625,259.75,263.25,259.94000244140625,5849200,259.94000244140625
2014-08-19,259.3299865722656,251.6199951171875,258.8699951171875,256.760009765625,5334800,256.760009765625
2014-08-20,258.739990234375,253.0,254.6699981689453,255.7100067138672,3027900,255.7100067138672
2014-08-21,258.79998779296875,253.25999450683594,256.5199890136719,254.33999633789062,2915600,254.33999633789062
2014-08-22,256.95001220703125,252.61000061035156,254.5399932861328,256.7799987792969,2833400,256.7799987792969
2014-08-25,263.67999267578125,258.19000244140625,258.19000244140625,262.54998779296875,4318100,262.54998779296875
2014-08-26,265.5,261.6600036621094,264.9800109863281,261.739990234375,3818000,261.739990234375
2014-08-27,264.239990234375,260.2900085449219,263.5,263.25,2985100,263.25
2014-08-28,264.4800109863281,261.6400146484375,261.8900146484375,263.8599853515625,2844900,263.8599853515625
2014-08-29,272.0,267.510009765625,268.70001220703125,269.70001220703125,6447100,269.70001220703125
2014-09-02,284.8900146484375,274.29998779296875,275.5,284.1199951171875,9852400,284.1199951171875
2014-09-03,288.0,280.1000061035156,287.6700134277344,281.19000244140625,6772300,281.19000244140625
2014-09-04,291.4200134277344,280.3999938964844,284.010009765625,286.0400085449219,8341700,286.0400085449219
2014-09-05,282.8999938964844,272.510009765625,282.54998779296875,277.3900146484375,11169900,277.3900146484375
2014-09-08,284.8800048828125,277.5199890136719,277.6199951171875,282.1099853515625,5501600,282.1099853515625
2014-09-09,285.489990234375,277.0,282.989990234375,278.4800109863281,4558800,278.4800109863281
2014-09-10,281.4100036621094,273.6600036621094,279.5,281.1000061035156,3781300,281.1000061035156
2014-09-11,284.7900085449219,278.6300048828125,280.4599914550781,280.30999755859375,3766100,280.30999755859375
2014-09-12,282.3900146484375,277.0,280.5,279.20001220703125,3324600,279.20001220703125
2014-09-15,274.3999938964844,249.1300048828125,274.3699951171875,253.86000061035156,16455400,253.86000061035156
2014-09-16,262.4599914550781,252.4199981689453,255.14999389648438,260.739990234375,8300100,260.739990234375
2014-09-17,264.70001220703125,259.5,262.4100036621094,261.3800048828125,5177700,261.3800048828125
2014-09-18,265.6000061035156,262.32000732421875,263.3599853515625,263.82000732421875,3692600,263.82000732421875
2014-09-19,261.42999267578125,255.27000427246094,257.989990234375,259.32000732421875,6810900,259.32000732421875
2014-09-22,256.0199890136719,244.7100067138672,255.0,250.02999877929688,8214100,250.02999877929688
2014-09-23,253.8000030517578,245.0,245.22000122070312,250.41000366210938,5658700,250.41000366210938
2014-09-24,252.83999633789062,247.0399932861328,251.1199951171875,252.13999938964844,3749500,252.13999938964844
2014-09-25,254.9600067138672,246.10000610351562,252.52000427246094,246.9499969482422,4834200,246.9499969482422
2014-09-26,249.72999572753906,246.07000732421875,248.25,246.60000610351562,3795400,246.60000610351562
2014-09-29,248.63999938964844,241.3800048828125,244.0,245.25999450683594,4852700,245.25999450683594
2014-09-30,247.64999389648438,240.1199951171875,246.9199981689453,242.67999267578125,4238300,242.67999267578125
2014-10-01,242.66000366210938,235.64999389648438,242.1999969482422,240.24000549316406,5941700,240.24000549316406
2014-10-02,252.7899932861328,245.36000061035156,250.1999969482422,251.4199981689453,8998200,251.4199981689453
2014-10-03,256.5,251.02999877929688,253.05999755859375,255.2100067138672,5406300,255.2100067138672
2014-10-06,262.489990234375,257.79998779296875,259.1300048828125,260.6199951171875,7713300,260.6199951171875
2014-10-07,261.4599914550781,255.72999572753906,258.5299987792969,259.57000732421875,4485500,259.57000732421875
2014-10-08,262.8800048828125,252.63999938964844,260.1000061035156,259.2799987792969,5055100,259.2799987792969
2014-10-09,265.5400085449219,254.39999389648438,262.25,257.010009765625,7361300,257.010009765625
2014-10-10,245.88999938964844,235.1999969482422,244.63999938964844,236.91000366210938,12888300,236.91000366210938
2014-10-13,238.9600067138672,221.0,238.57000732421875,224.58999633789062,11268700,224.58999633789062
2014-10-14,232.47000122070312,223.0,228.25,227.05999755859375,7105300,227.05999755859375
2014-10-15,230.99000549316406,217.32000732421875,220.0,229.6999969482422,9147300,229.6999969482422
2014-10-16,229.9199981689453,219.10000610351562,219.72000122070312,226.35000610351562,5399300,226.35000610351562
2014-10-17,234.77000427246094,226.5500030517578,233.3800048828125,227.47999572753906,10549400,227.47999572753906
2014-10-20,232.39999389648438,225.50999450683594,226.72000122070312,230.47000122070312,3494400,230.47000122070312
2014-10-21,235.38999938964844,230.8000030517578,234.27000427246094,235.33999633789062,4130300,235.33999633789062
2014-10-22,237.38999938964844,230.55999755859375,233.19000244140625,231.10000610351562,4116600,231.10000610351562
2014-10-23,236.27999877929688,232.0,234.66000366210938,235.2899932861328,3492400,235.2899932861328
2014-10-24,237.8000030517578,231.1999969482422,236.27000427246094,235.24000549316406,3463300,235.24000549316406
2014-10-27,234.61000061035156,220.30999755859375,234.25,221.6699981689453,9553300,221.6699981689453
2014-10-28,244.60000610351562,228.25,229.60000610351562,242.77000427246094,10516300,242.77000427246094
2014-10-29,241.5,235.63999938964844,241.1300048828125,238.10000610351562,4962500,238.10000610351562
2014-10-30,240.5,235.05999755859375,238.13999938964844,238.66000366210938,3228400,238.66000366210938
2014-10-31,243.1199951171875,238.75,242.50999450683594,241.6999969482422,3775300,241.6999969482422
2014-11-03,247.55999755859375,241.32000732421875,243.0,242.58999633789062,4203800,242.58999633789062
2014-11-04,242.35000610351562,236.52999877929688,240.49000549316406,238.92999267578125,3682600,238.92999267578125
2014-11-05,241.36000061035156,230.52999877929688,241.0,230.97000122070312,9045900,230.97000122070312
2014-11-06,246.69000244140625,228.5,234.49000549316406,241.22000122070312,15354700,241.22000122070312
2014-11-07,242.83999633789062,237.1999969482422,242.19000244140625,240.1999969482422,5161000,240.1999969482422
2014-11-10,242.8800048828125,236.8000030517578,239.11000061035156,241.92999267578125,4577200,241.92999267578125
2014-11-11,251.82000732421875,242.0,242.5500030517578,251.0800018310547,7948800,251.0800018310547
2014-11-12,252.33999633789062,245.5800018310547,249.72000122070312,249.10000610351562,5870800,249.10000610351562
2014-11-13,255.75,250.25,250.6199951171875,251.6999969482422,6236000,251.6999969482422
2014-11-14,258.8500061035156,248.5,250.0,258.67999267578125,6101100,258.67999267578125
2014-11-17,259.0,252.02000427246094,257.489990234375,253.97999572753906,4025700,253.97999572753906
2014-11-18,259.989990234375,255.50999450683594,255.86000061035156,257.70001220703125,4473000,257.70001220703125
2014-11-19,251.8800048828125,245.60000610351562,250.61000061035156,247.74000549316406,7918500,247.74000549316406
2014-11-20,250.92999267578125,246.0,247.9499969482422,248.7100067138672,3587200,248.7100067138672
2014-11-21,252.77999877929688,242.1699981689453,252.2100067138672,242.77999877929688,7485100,242.77999877929688
2014-11-24,247.60000610351562,240.63999938964844,245.1999969482422,246.72000122070312,4789700,246.72000122070312
2014-11-25,249.72000122070312,246.08999633789062,247.35000610351562,248.08999633789062,3159800,248.08999633789062
2014-11-26,249.0,246.60000610351562,248.33999633789062,248.44000244140625,1981200,248.44000244140625
2014-11-28,246.69000244140625,242.52000427246094,245.35000610351562,244.52000427246094,2119700,244.52000427246094
2014-12-01,242.47000122070312,229.00999450683594,241.16000366210938,231.63999938964844,8619400,231.63999938964844
2014-12-02,234.8800048828125,228.0,234.57000732421875,231.42999267578125,5887000,231.42999267578125
2014-12-03,229.72000122070312,225.5,226.25,229.3000030517578,5307700,229.3000030517578
2014-12-04,230.89999389648438,227.80999755859375,228.60000610351562,228.27999877929688,3855600,228.27999877929688
2014-12-05,229.38999938964844,222.25999450683594,228.6699981689453,223.7100067138672,6063600,223.7100067138672
2014-12-08,224.86000061035156,212.33999633789062,221.5399932861328,214.36000061035156,9225600,214.36000061035156
2014-12-09,217.72999572753906,204.27000427246094,209.33999633789062,216.88999938964844,9431500,216.88999938964844
2014-12-10,216.77000427246094,207.6999969482422,214.1300048828125,209.83999633789062,7314100,209.83999633789062
2014-12-11,215.42999267578125,208.22999572753906,210.52999877929688,208.8800048828125,6694400,208.8800048828125
2014-12-12,211.67999267578125,204.5,204.82000732421875,207.0,7173800,207.0
2014-12-15,209.8000030517578,202.6699981689453,209.2899932861328,204.0399932861328,5218300,204.0399932861328
2014-12-16,203.67999267578125,195.3699951171875,200.88999938964844,197.80999755859375,8426100,197.80999755859375
2014-12-17,206.64999389648438,192.64999389648438,193.05999755859375,205.82000732421875,7367800,205.82000732421875
2014-12-18,218.44000244140625,211.8000030517578,212.3800048828125,218.25999450683594,7483300,218.25999450683594
2014-12-19,220.39999389648438,214.5,220.19000244140625,219.2899932861328,6910500,219.2899932861328
2014-12-22,224.05999755859375,218.25999450683594,220.0,222.60000610351562,4799400,222.60000610351562
2014-12-23,224.32000732421875,219.52000427246094,223.80999755859375,220.97000122070312,4505700,220.97000122070312
2014-12-24,222.5,219.25,219.77000427246094,222.25999450683594,1332200,222.25999450683594
2014-12-26,228.5,221.5,221.50999450683594,227.82000732421875,3327000,227.82000732421875
2014-12-29,227.91000366210938,224.02000427246094,226.89999389648438,225.7100067138672,2802500,225.7100067138672
2014-12-30,225.64999389648438,221.39999389648438,223.99000549316406,222.22999572753906,2903200,222.22999572753906
2014-12-31,225.67999267578125,222.25,223.08999633789062,222.41000366210938,2297500,222.41000366210938
2015-01-02,223.25,213.25999450683594,222.8699951171875,219.30999755859375,4764400,219.30999755859375
2015-01-05,216.5,207.16000366210938,214.5500030517578,210.08999633789062,5368500,210.08999633789062
2015-01-06,214.1999969482422,204.2100067138672,210.05999755859375,211.27999877929688,6261900,211.27999877929688
2015-01-07,214.77999877929688,209.77999877929688,213.35000610351562,210.9499969482422,2968400,210.9499969482422
2015-01-08,213.8000030517578,210.00999450683594,212.80999755859375,210.6199951171875,3442500,210.6199951171875
2015-01-09,209.97999572753906,204.9600067138672,208.9199981689453,206.66000366210938,4668300,206.66000366210938
2015-01-12,204.47000122070312,199.25,203.0500030517578,202.2100067138672,5950300,202.2100067138672
2015-01-13,207.61000061035156,200.91000366210938,203.32000732421875,204.25,4477300,204.25
2015-01-14,195.1999969482422,185.0,185.8300018310547,192.69000244140625,11551900,192.69000244140625
2015-01-15,195.75,190.0,194.49000549316406,191.8699951171875,5216500,191.8699951171875
2015-01-16,194.49000549316406,189.64999389648438,190.6999969482422,193.07000732421875,3603200,193.07000732421875
2015-01-20,194.1199951171875,187.0399932861328,193.8699951171875,191.92999267578125,4503200,191.92999267578125
2015-01-21,198.67999267578125,189.50999450683594,189.5500030517578,196.57000732421875,4153000,196.57000732421875
2015-01-22,203.24000549316406,195.1999969482422,197.0,201.6199951171875,4116900,201.6199951171875
2015-01-23,203.5,198.3300018310547,200.2899932861328,201.2899932861328,3438600,201.2899932861328
2015-01-26,208.6199951171875,201.0500030517578,201.8300018310547,206.5500030517578,3234500,206.5500030517578
2015-01-27,208.02999877929688,203.3000030517578,204.4199981689453,205.97999572753906,2781000,205.97999572753906
2015-01-28,206.3699951171875,198.4199981689453,206.11000061035156,199.3699951171875,3149600,199.3699951171875
2015-01-29,205.97999572753906,196.5,201.07000732421875,205.1999969482422,3548100,205.1999969482422
2015-01-30,207.47000122070312,203.0,203.9600067138672,203.60000610351562,3007000,203.60000610351562
2015-02-02,211.9499969482422,203.3000030517578,203.97000122070312,210.94000244140625,4149200,210.94000244140625
2015-02-03,220.3699951171875,211.27000427246094,213.22000122070312,218.36000061035156,4826200,218.36000061035156
2015-02-04,221.47999572753906,216.8000030517578,218.2899932861328,218.5500030517578,3305400,218.5500030517578
2015-02-05,225.47999572753906,219.63999938964844,219.8800048828125,220.99000549316406,3522900,220.99000549316406
2015-02-06,223.39999389648438,216.5,222.0,217.36000061035156,3243900,217.36000061035156
2015-02-09,217.92999267578125,211.99000549316406,215.3800048828125,217.47999572753906,3472400,217.47999572753906
2015-02-10,220.5,215.0,217.5500030517578,216.2899932861328,5390500,216.2899932861328
2015-02-11,214.74000549316406,207.27999877929688,212.2100067138672,212.8000030517578,9769100,212.8000030517578
2015-02-12,203.08999633789062,193.27999877929688,193.57000732421875,202.8800048828125,15649600,202.8800048828125
2015-02-13,205.99000549316406,200.91000366210938,202.89999389648438,203.77000427246094,6191000,203.77000427246094
2015-02-17,205.6999969482422,201.5,205.6999969482422,204.35000610351562,3979600,204.35000610351562
2015-02-18,206.1699981689453,202.60000610351562,204.1699981689453,204.4600067138672,2713600,204.4600067138672
2015-02-19,212.44000244140625,203.75,205.0,211.7100067138672,5154100,211.7100067138672
2015-02-20,217.60000610351562,209.80999755859375,210.77999877929688,217.11000061035156,5982100,217.11000061035156
2015-02-23,218.1999969482422,206.3300018310547,215.66000366210938,207.33999633789062,8499800,207.33999633789062
2015-02-24,207.2899932861328,201.6999969482422,207.2899932861328,204.11000061035156,6603600,204.11000061035156
2015-02-25,207.13999938964844,202.5800018310547,204.94000244140625,203.75999450683594,3909500,203.75999450683594
2015-02-26,211.08999633789062,202.22000122070312,204.0,207.19000244140625,6472900,207.19000244140625
2015-02-27,208.5500030517578,202.8000030517578,206.89999389648438,203.33999633789062,3882100,203.33999633789062
2015-03-02,203.33999633789062,195.8300018310547,202.6999969482422,197.3300018310547,7922100,197.3300018310547
2015-03-03,200.24000549316406,195.32000732421875,196.80999755859375,199.55999755859375,4432300,199.55999755859375
2015-03-04,202.52000427246094,197.2100067138672,199.25,202.44000244140625,4222000,202.44000244140625
2015-03-05,206.19000244140625,200.14999389648438,202.85000610351562,200.6300048828125,4877000,200.6300048828125
2015-03-06,200.75,192.14999389648438,199.2100067138672,193.8800048828125,6712400,193.8800048828125
2015-03-09,194.49000549316406,188.25,194.38999938964844,190.8800048828125,6736700,190.8800048828125
2015-03-10,193.5,187.60000610351562,188.4600067138672,190.32000732421875,5579700,190.32000732421875
2015-03-11,196.17999267578125,191.00999450683594,191.14999389648438,193.74000549316406,4974900,193.74000549316406
2015-03-12,194.4499969482422,189.75,193.75,191.07000732421875,4149300,191.07000732421875
2015-03-13,191.75,187.32000732421875,188.9499969482422,188.67999267578125,5434300,188.67999267578125
2015-03-16,195.91000366210938,189.8000030517578,192.0,195.6999969482422,5628800,195.6999969482422
2015-03-17,198.7100067138672,193.94000244140625,195.42999267578125,194.72999572753906,4894100,194.72999572753906
2015-03-18,200.8800048828125,193.11000061035156,194.9600067138672,200.7100067138672,4820900,200.7100067138672
2015-03-19,204.58999633789062,194.52999877929688,202.0,195.64999389648438,8475200,195.64999389648438
2015-03-20,198.99000549316406,195.6199951171875,197.4499969482422,198.0800018310547,4269500,198.0800018310547
2015-03-23,200.5,197.47000122070312,198.5,199.6300048828125,2631600,199.6300048828125
2015-03-24,203.7899932861328,199.75,201.5800018310547,201.72000122070312,3649900,201.72000122070312
2015-03-25,198.58999633789062,192.6999969482422,198.27000427246094,194.3000030517578,5730400,194.3000030517578
2015-03-26,194.7899932861328,189.6999969482422,193.9199981689453,190.41000366210938,4128000,190.41000366210938
2015-03-27,189.2899932861328,181.39999389648438,189.07000732421875,185.0,8604900,185.0
2015-03-30,192.25,181.8000030517578,185.85000610351562,190.57000732421875,10089500,190.57000732421875
2015-03-31,193.75999450683594,188.41000366210938,193.52999877929688,188.77000427246094,5026600,188.77000427246094
2015-04-01,192.3000030517578,186.0500030517578,188.6999969482422,187.58999633789062,3794600,187.58999633789062
2015-04-02,193.22999572753906,190.0,190.22999572753906,191.0,5010400,191.0
2015-04-06,207.75,197.5,198.0,203.10000610351562,12455800,203.10000610351562
2015-04-07,205.05999755859375,201.13999938964844,202.50999450683594,203.25,4347900,203.25
2015-04-08,210.89999389648438,205.8699951171875,208.1999969482422,207.6699981689453,6303100,207.6699981689453
2015-04-09,210.3699951171875,206.1199951171875,208.42999267578125,210.08999633789062,3800200,210.08999633789062
2015-04-10,211.64999389648438,209.0,209.85000610351562,210.89999389648438,4067700,210.89999389648438
2015-04-13,213.0,209.0500030517578,210.44000244140625,209.77999877929688,3758200,209.77999877929688
2015-04-14,209.49000549316406,205.5,208.57000732421875,207.4600067138672,3026000,207.4600067138672
2015-04-15,209.58999633789062,206.60000610351562,207.4600067138672,207.8300018310547,1952400,207.8300018310547
2015-04-16,209.1699981689453,206.2899932861328,207.6999969482422,206.6999969482422,1659100,206.6999969482422
2015-04-17,206.8800048828125,203.5,204.99000549316406,206.7899932861328,2469900,206.7899932861328
2015-04-20,207.85000610351562,203.85000610351562,206.77999877929688,205.27000427246094,2559300,205.27000427246094
2015-04-21,210.75,204.30999755859375,205.8000030517578,209.41000366210938,3432500,209.41000366210938
2015-04-22,221.8800048828125,211.69000244140625,212.5,219.44000244140625,7863000,219.44000244140625
2015-04-23,221.47999572753906,217.14999389648438,218.27000427246094,218.60000610351562,4411200,218.60000610351562
2015-04-24,220.8000030517578,218.00999450683594,220.5,218.42999267578125,2427800,218.42999267578125
2015-04-27,238.75,222.0,222.55999755859375,231.5500030517578,11672600,231.5500030517578
2015-04-28,235.5,228.02999877929688,234.75,230.47999572753906,6085400,230.47999572753906
2015-04-29,234.97000122070312,227.6300048828125,230.0500030517578,232.4499969482422,3936100,232.4499969482422
2015-04-30,232.88999938964844,225.1699981689453,230.38999938964844,226.0500030517578,3911900,226.0500030517578
2015-05-01,231.77000427246094,220.41000366210938,229.94000244140625,226.02999877929688,5281700,226.02999877929688
2015-05-04,234.72999572753906,227.11000061035156,228.17999267578125,230.50999450683594,4434600,230.50999450683594
2015-05-05,239.5,229.1300048828125,237.75999450683594,232.9499969482422,5796900,232.9499969482422
2015-05-06,234.47000122070312,228.1999969482422,234.10000610351562,230.42999267578125,5270900,230.42999267578125
2015-05-07,237.47999572753906,220.25,221.0,236.8000030517578,9455900,236.8000030517578
2015-05-08,238.41000366210938,233.6999969482422,235.99000549316406,236.61000061035156,4668200,236.61000061035156
2015-05-11,242.8800048828125,235.30999755859375,236.2899932861328,239.49000549316406,5672300,239.49000549316406
2015-05-12,246.35000610351562,238.19000244140625,240.11000061035156,244.74000549316406,6363400,244.74000549316406
2015-05-13,248.3000030517578,242.25,247.61000061035156,243.17999267578125,5440200,243.17999267578125
2015-05-14,244.88999938964844,241.25,244.82000732421875,244.10000610351562,2895900,244.10000610351562
2015-05-15,249.39999389648438,242.5,243.92999267578125,248.83999633789062,4527600,248.83999633789062
2015-05-18,249.89999389648438,246.0,247.0,248.75,3353200,248.75
2015-05-19,251.0,246.14999389648438,248.42999267578125,247.13999938964844,3674200,247.13999938964844
2015-05-20,247.74000549316406,241.3699951171875,247.1300048828125,244.35000610351562,3755600,244.35000610351562
2015-05-21,246.6199951171875,242.36000061035156,243.02999877929688,245.6199951171875,1970600,245.6199951171875
2015-05-22,248.60000610351562,245.00999450683594,245.3800048828125,247.72999572753906,2223100,247.72999572753906
2015-05-26,252.0,246.5,247.67999267578125,247.4600067138672,3498700,247.4600067138672
2015-05-27,249.5,245.5500030517578,248.50999450683594,247.42999267578125,3408200,247.42999267578125
2015-05-28,251.8000030517578,245.0500030517578,247.02999877929688,251.4499969482422,3647300,251.4499969482422
2015-05-29,252.8699951171875,249.42999267578125,251.0,250.8000030517578,3789300,250.8000030517578
2015-06-01,251.60000610351562,247.47000122070312,251.41000366210938,249.4499969482422,2505100,249.4499969482422
2015-06-02,249.39999389648438,246.3000030517578,248.9199981689453,248.35000610351562,2134800,248.35000610351562
2015-06-03,250.72000122070312,247.00999450683594,248.1999969482422,248.99000549316406,1781500,248.99000549316406
2015-06-04,249.3000030517578,245.7100067138672,247.5,245.9199981689453,2453600,245.9199981689453
2015-06-05,249.6999969482422,245.67999267578125,246.0,249.13999938964844,3022000,249.13999938964844
2015-06-08,258.75,250.30999755859375,250.85000610351562,256.2900085449219,5017000,256.2900085449219
2015-06-09,257.739990234375,254.13999938964844,255.39999389648438,256.0,2611100,256.0
2015-06-10,254.0,248.5,251.89999389648438,250.6999969482422,3454500,250.6999969482422
2015-06-11,254.3699951171875,250.42999267578125,253.25999450683594,251.41000366210938,2044100,251.41000366210938
2015-06-12,253.4600067138672,250.2100067138672,250.2100067138672,250.69000244140625,1422300,250.69000244140625
2015-06-15,251.27999877929688,246.00999450683594,249.6999969482422,250.3800048828125,2186200,250.3800048828125
2015-06-16,253.44000244140625,249.10000610351562,250.1300048828125,253.1199951171875,1984700,253.1199951171875
2015-06-17,264.3599853515625,252.02000427246094,252.1699981689453,260.4100036621094,5512900,260.4100036621094
2015-06-18,263.4599914550781,260.0199890136719,262.0,261.8900146484375,2782700,261.8900146484375
2015-06-19,263.79998779296875,260.1000061035156,262.3999938964844,262.510009765625,2463000,262.510009765625
2015-06-22,264.3999938964844,255.69000244140625,262.1499938964844,259.7900085449219,4561100,259.7900085449219
2015-06-23,268.0,258.57000732421875,260.32000732421875,267.6700134277344,3870800,267.6700134277344
2015-06-24,267.3500061035156,263.7200012207031,266.9800109863281,265.1700134277344,2412300,265.1700134277344
2015-06-25,271.4100036621094,265.25,266.45001220703125,268.7900085449219,2849200,268.7900085449219
2015-06-26,269.1099853515625,266.0,268.8900146484375,267.0899963378906,3838400,267.0899963378906
2015-06-29,265.95001220703125,260.70001220703125,261.95001220703125,262.0199890136719,3478900,262.0199890136719
2015-06-30,270.9200134277344,264.0,264.79998779296875,268.260009765625,3086900,268.260009765625
2015-07-01,272.6199951171875,267.8500061035156,271.1099853515625,269.1499938964844,2101200,269.1499938964844
2015-07-02,282.45001220703125,273.30999755859375,280.20001220703125,280.0199890136719,7163900,280.0199890136719
2015-07-06,281.69000244140625,276.29998779296875,278.8800048828125,279.7200012207031,4121900,279.7200012207031
2015-07-07,275.20001220703125,260.7699890136719,275.0,267.8800048828125,6105100,267.8800048828125
2015-07-08,260.79998779296875,254.30999755859375,259.32000732421875,254.9600067138672,6221100,254.9600067138672
2015-07-09,262.95001220703125,256.7900085449219,259.0799865722656,257.9200134277344,3334100,257.9200134277344
2015-07-10,263.0,257.82000732421875,262.2200012207031,259.1499938964844,2610900,259.1499938964844
2015-07-13,262.54998779296875,256.04998779296875,262.25,262.1600036621094,2960300,262.1600036621094
2015-07-14,265.989990234375,260.510009765625,262.1000061035156,265.6499938964844,1907600,265.6499938964844
2015-07-15,267.489990234375,262.0799865722656,266.739990234375,263.1400146484375,2021600,263.1400146484375
2015-07-16,267.20001220703125,263.1600036621094,264.2200012207031,266.67999267578125,1616000,266.67999267578125
2015-07-17,275.5400085449219,268.25,272.5,274.6600036621094,5004100,274.6600036621094
2015-07-20,286.6499938964844,272.5400085449219,275.0,282.260009765625,4978500,282.260009765625
2015-07-21,273.5,266.54998779296875,270.04998779296875,266.7699890136719,6108700,266.7699890136719
2015-07-22,269.44000244140625,260.8599853515625,261.2699890136719,267.8699951171875,3105000,267.8699951171875
2015-07-23,269.8999938964844,265.2699890136719,269.6499938964844,267.20001220703125,2227200,267.20001220703125
2015-07-24,271.0899963378906,263.9200134277344,267.3800048828125,265.4100036621094,2836500,265.4100036621094
2015-07-27,264.42999267578125,250.7899932861328,262.42999267578125,253.00999450683594,4694200,253.00999450683594
2015-07-28,265.3999938964844,251.83999633789062,255.75,264.82000732421875,3895800,264.82000732421875
2015-07-29,267.8900146484375,262.0,264.2699890136719,263.82000732421875,2790100,263.82000732421875
2015-07-30,266.94000244140625,262.1099853515625,262.69000244140625,266.7900085449219,2034600,266.7900085449219
2015-07-31,269.3599853515625,265.1199951171875,267.6000061035156,266.1499938964844,2222600,266.1499938964844
2015-08-03,266.7099914550781,257.07000732421875,266.2900085449219,259.989990234375,2553500,259.989990234375
2015-08-04,266.7200012207031,258.3399963378906,260.010009765625,266.2799987792969,2352500,266.2799987792969
2015-08-05,271.0,260.3999938964844,263.5799865722656,270.1300048828125,6214300,270.1300048828125
2015-08-06,255.0,236.1199951171875,249.5399932861328,246.1300048828125,14623800,246.1300048828125
2015-08-07,243.72999572753906,238.38999938964844,243.5800018310547,242.50999450683594,5073400,242.50999450683594
2015-08-10,242.97000122070312,236.0500030517578,238.14999389648438,241.13999938964844,4185900,241.13999938964844
2015-08-11,239.3000030517578,234.44000244140625,237.14999389648438,237.3699951171875,4264900,237.3699951171875
2015-08-12,239.77000427246094,232.74000549316406,235.0,238.1699981689453,3728000,238.1699981689453
2015-08-13,246.47999572753906,239.1199951171875,239.86000061035156,242.50999450683594,4689200,242.50999450683594
2015-08-14,247.92999267578125,241.77000427246094,247.24000549316406,243.14999389648438,4364800,243.14999389648438
2015-08-17,256.5899963378906,250.50999450683594,255.55999755859375,254.99000549316406,7176700,254.99000549316406
2015-08-18,260.95001220703125,253.55999755859375,255.3800048828125,260.7200012207031,4195000,260.7200012207031
2015-08-19,260.6499938964844,255.02000427246094,260.3299865722656,255.25,3604300,255.25
2015-08-20,254.55999755859375,241.89999389648438,252.05999755859375,242.17999267578125,4905800,242.17999267578125
2015-08-21,243.8000030517578,230.50999450683594,236.0,230.77000427246094,6590200,230.77000427246094
2015-08-24,231.39999389648438,195.0,202.7899932861328,218.8699951171875,9581600,218.8699951171875
2015-08-25,230.89999389648438,219.1199951171875,230.52000427246094,220.02999877929688,4327300,220.02999877929688
2015-08-26,228.0,215.50999450683594,227.92999267578125,224.83999633789062,4963000,224.83999633789062
2015-08-27,244.75,230.80999755859375,231.0,242.99000549316406,7656000,242.99000549316406
2015-08-28,251.4499969482422,241.57000732421875,241.86000061035156,248.47999572753906,5513700,248.47999572753906
2015-08-31,254.9499969482422,245.50999450683594,245.6199951171875,249.05999755859375,4700200,249.05999755859375
2015-09-01,246.0,236.97000122070312,240.33999633789062,238.6300048828125,5454800,238.6300048828125
2015-09-02,247.8800048828125,239.77999877929688,245.3000030517578,247.69000244140625,4629200,247.69000244140625
2015-09-03,252.0800018310547,245.0,252.05999755859375,245.57000732421875,4194800,245.57000732421875
2015-09-04,244.08999633789062,238.1999969482422,240.88999938964844,241.92999267578125,3689200,241.92999267578125
2015-09-08,249.16000366210938,244.0500030517578,245.0500030517578,248.1699981689453,3138200,248.1699981689453
2015-09-09,254.25,248.3000030517578,252.0500030517578,248.91000366210938,3390800,248.91000366210938
2015-09-10,250.72000122070312,245.3300018310547,247.22999572753906,248.47999572753906,2709000,248.47999572753906
2015-09-11,250.24000549316406,244.72999572753906,247.63999938964844,250.24000549316406,2350800,250.24000549316406
2015-09-14,254.25,249.6699981689453,251.10000610351562,253.19000244140625,2890900,253.19000244140625
2015-09-15,254.60000610351562,249.5,252.75,253.57000732421875,2933500,253.57000732421875
2015-09-16,262.8800048828125,252.8800048828125,253.0399932861328,262.25,4417100,262.25
2015-09-17,265.5,260.69000244140625,263.9599914550781,262.07000732421875,3585800,262.07000732421875
2015-09-18,263.82000732421875,257.5,257.9599914550781,260.6199951171875,3763100,260.6199951171875
2015-09-21,271.57000732421875,255.8000030517578,263.9800109863281,264.20001220703125,6120200,264.20001220703125
2015-09-22,262.6499938964844,255.8699951171875,259.0299987792969,260.94000244140625,3664400,260.94000244140625
2015-09-23,262.0799865722656,257.5799865722656,261.95001220703125,261.05999755859375,2600800,261.05999755859375
2015-09-24,263.45001220703125,256.2099914550781,259.5299987792969,263.1199951171875,3448200,263.1199951171875
2015-09-25,266.9100036621094,256.1499938964844,266.6099853515625,256.9100036621094,3773400,256.9100036621094
2015-09-28,259.7900085449219,246.61000061035156,257.3500061035156,248.42999267578125,4901100,248.42999267578125
2015-09-29,254.72999572753906,245.4600067138672,250.4600067138672,246.64999389648438,3703200,246.64999389648438
2015-09-30,252.39999389648438,242.33999633789062,252.0,248.39999389648438,4929600,248.39999389648438
2015-10-01,248.5,237.1300048828125,247.50999450683594,239.8800048828125,4573000,239.8800048828125
2015-10-02,247.6999969482422,234.92999267578125,235.60000610351562,247.57000732421875,4424000,247.57000732421875
2015-10-05,249.83999633789062,244.1300048828125,248.83999633789062,246.14999389648438,3689900,246.14999389648438
2015-10-06,243.02999877929688,235.5800018310547,240.0,241.4600067138672,5225200,241.4600067138672
2015-10-07,237.6999969482422,229.1199951171875,236.6300048828125,231.9600067138672,6814000,231.9600067138672
2015-10-08,230.72000122070312,221.30999755859375,230.0800018310547,226.72000122070312,6133200,226.72000122070312
2015-10-09,224.3699951171875,218.36000061035156,220.92999267578125,220.69000244140625,6158400,220.69000244140625
2015-10-12,223.0,215.27000427246094,222.99000549316406,215.5800018310547,3836300,215.5800018310547
2015-10-13,222.52000427246094,211.1300048828125,213.27999877929688,219.25,5171500,219.25
2015-10-14,220.9499969482422,215.42999267578125,220.6699981689453,216.8800048828125,3104400,216.8800048828125
2015-10-15,221.72999572753906,213.6999969482422,216.42999267578125,221.30999755859375,2844200,221.30999755859375
2015-10-16,230.47999572753906,222.8699951171875,223.0399932861328,227.00999450683594,4334500,227.00999450683594
2015-10-19,231.14999389648438,224.94000244140625,226.5,228.10000610351562,2507900,228.10000610351562
2015-10-20,228.60000610351562,202.0,227.72000122070312,213.02999877929688,14900000,213.02999877929688
2015-10-21,214.80999755859375,208.8000030517578,211.99000549316406,210.08999633789062,4151500,210.08999633789062
2015-10-22,215.75,209.39999389648438,211.55999755859375,211.72000122070312,2825200,211.72000122070312
2015-10-23,215.35000610351562,207.69000244140625,215.0,209.08999633789062,4235500,209.08999633789062
2015-10-26,215.8800048828125,210.0,211.3800048828125,215.25999450683594,3391400,215.25999450683594
2015-10-27,217.10000610351562,207.50999450683594,214.83999633789062,210.35000610351562,3519400,210.35000610351562
2015-10-28,213.4499969482422,208.3000030517578,211.30999755859375,212.9600067138672,2728600,212.9600067138672
2015-10-29,213.75,210.63999938964844,211.75,211.6300048828125,1805000,211.6300048828125
2015-10-30,211.6300048828125,203.88999938964844,210.39999389648438,206.92999267578125,4438900,206.92999267578125
2015-11-02,215.8000030517578,207.22000122070312,208.9199981689453,213.7899932861328,3927900,213.7899932861328
2015-11-03,214.44000244140625,207.75,213.85000610351562,208.35000610351562,8332500,208.35000610351562
2015-11-04,232.74000549316406,225.1999969482422,227.0,231.6300048828125,12726400,231.6300048828125
2015-11-05,234.5800018310547,229.19000244140625,230.5800018310547,231.77000427246094,4496800,231.77000427246094
2015-11-06,233.36000061035156,229.5,230.6999969482422,232.36000061035156,2445300,232.36000061035156
2015-11-09,232.99000549316406,224.30999755859375,232.99000549316406,225.3300018310547,3850900,225.3300018310547
2015-11-10,223.6999969482422,216.0800018310547,223.47999572753906,216.5,4617000,216.5
2015-11-11,219.47999572753906,213.6300048828125,217.77000427246094,219.0800018310547,3347800,219.0800018310547
2015-11-12,219.0,212.66000366210938,217.85000610351562,212.94000244140625,2915900,212.94000244140625
2015-11-13,212.99000549316406,206.52000427246094,212.9499969482422,207.19000244140625,3430300,207.19000244140625
2015-11-16,214.97999572753906,205.8000030517578,206.08999633789062,214.30999755859375,2925400,214.30999755859375
2015-11-17,216.0,211.39999389648438,215.1999969482422,214.0,2148700,214.0
2015-11-18,221.3800048828125,212.52000427246094,214.5,221.07000732421875,2811900,221.07000732421875
2015-11-19,226.19000244140625,220.3000030517578,220.5399932861328,221.8000030517578,2504400,221.8000030517578
2015-11-20,225.0,213.5800018310547,223.49000549316406,220.00999450683594,4400700,220.00999450683594
2015-11-23,219.17999267578125,214.67999267578125,217.35000610351562,217.75,2526200,217.75
2015-11-24,221.0,215.0,215.3699951171875,218.25,2480300,218.25
2015-11-25,230.8300018310547,220.3800048828125,221.33999633789062,229.63999938964844,3990800,229.63999938964844
2015-11-27,232.25,227.00999450683594,231.05999755859375,231.61000061035156,1949400,231.61000061035156
2015-11-30,234.27999877929688,229.0800018310547,231.7899932861328,230.25999450683594,2659800,230.25999450683594
2015-12-01,238.0,231.0500030517578,231.05999755859375,237.19000244140625,3734000,237.19000244140625
2015-12-02,238.60000610351562,231.22999572753906,237.0,231.99000549316406,2981500,231.99000549316406
2015-12-03,237.4499969482422,230.0,235.47999572753906,232.7100067138672,2939600,232.7100067138672
2015-12-04,233.27000427246094,227.66000366210938,232.4600067138672,230.3800048828125,2573600,230.3800048828125
2015-12-07,235.6300048828125,226.14999389648438,227.6999969482422,231.1300048828125,3144200,231.1300048828125
2015-12-08,228.8000030517578,224.1999969482422,227.52000427246094,226.72000122070312,2687600,226.72000122070312
2015-12-09,227.5,220.72000122070312,226.6999969482422,224.52000427246094,3057800,224.52000427246094
2015-12-10,228.49000549316406,223.63999938964844,224.7100067138672,227.07000732421875,2071700,227.07000732421875
2015-12-11,225.75,216.63999938964844,225.24000549316406,217.02000427246094,3268700,217.02000427246094
2015-12-14,220.9199981689453,214.8699951171875,217.50999450683594,218.5800018310547,2827100,218.5800018310547
2015-12-15,222.22000122070312,218.0,221.82000732421875,221.08999633789062,2244400,221.08999633789062
2015-12-16,234.8800048828125,220.72999572753906,222.10000610351562,234.50999450683594,5104300,234.50999450683594
2015-12-17,237.75999450683594,229.80999755859375,233.94000244140625,233.38999938964844,3298600,233.38999938964844
2015-12-18,235.89999389648438,229.2899932861328,232.88999938964844,230.4600067138672,3014200,230.4600067138672
2015-12-21,235.8300018310547,231.0800018310547,231.69000244140625,232.55999755859375,1953200,232.55999755859375
2015-12-22,236.5500030517578,229.6300048828125,234.99000549316406,229.9499969482422,1961500,229.9499969482422
2015-12-23,233.4499969482422,228.1300048828125,232.17999267578125,229.6999969482422,1555000,229.6999969482422
2015-12-24,231.8800048828125,228.27999877929688,230.55999755859375,230.57000732421875,708000,230.57000732421875
2015-12-28,231.97999572753906,225.5399932861328,231.49000549316406,228.9499969482422,1901300,228.9499969482422
2015-12-29,237.72000122070312,229.5500030517578,230.05999755859375,237.19000244140625,2406300,237.19000244140625
2015-12-30,243.6300048828125,235.6699981689453,236.60000610351562,238.08999633789062,3697900,238.08999633789062
2015-12-31,243.4499969482422,238.3699951171875,238.50999450683594,240.00999450683594,2715000,240.00999450683594
2016-01-04,231.3800048828125,219.0,230.72000122070312,223.41000366210938,6827100,223.41000366210938
2016-01-05,226.88999938964844,220.0,226.36000061035156,223.42999267578125,3186800,223.42999267578125
2016-01-06,220.0500030517578,215.97999572753906,220.0,219.0399932861328,3779100,219.0399932861328
2016-01-07,218.44000244140625,213.6699981689453,214.19000244140625,215.64999389648438,3554300,215.64999389648438
2016-01-08,220.44000244140625,210.77000427246094,217.86000061035156,211.0,3628100,211.0
2016-01-11,214.4499969482422,203.0,214.00999450683594,207.85000610351562,4091400,207.85000610351562
2016-01-12,213.74000549316406,205.30999755859375,211.60000610351562,209.97000122070312,3091900,209.97000122070312
2016-01-13,212.64999389648438,200.0,212.00999450683594,200.30999755859375,4126400,200.30999755859375
2016-01-14,210.0,193.3800048828125,202.2100067138672,206.17999267578125,6490700,206.17999267578125
2016-01-15,205.07000732421875,197.25,198.97000122070312,204.99000549316406,5578600,204.99000549316406
2016-01-19,210.47000122070312,200.77999877929688,208.7100067138672,204.72000122070312,4038700,204.72000122070312
2016-01-20,201.27999877929688,191.25,199.39999389648438,198.6999969482422,5838600,198.6999969482422
2016-01-21,203.22999572753906,195.02000427246094,201.5500030517578,199.97000122070312,3166200,199.97000122070312
2016-01-22,205.5,199.02999877929688,204.8000030517578,202.5500030517578,3124100,202.5500030517578
2016-01-25,203.57000732421875,195.8800048828125,200.05999755859375,196.3800048828125,2698700,196.3800048828125
2016-01-26,197.82000732421875,188.8800048828125,196.6999969482422,193.55999755859375,4964200,193.55999755859375
2016-01-27,193.25999450683594,185.77000427246094,192.3800048828125,188.07000732421875,3617200,188.07000732421875
2016-01-28,191.27999877929688,182.41000366210938,190.7899932861328,189.6999969482422,4592800,189.6999969482422
2016-01-29,193.74000549316406,188.0800018310547,189.9499969482422,191.1999969482422,2852300,191.1999969482422
2016-02-01,199.52000427246094,182.75,188.75999450683594,196.94000244140625,5297600,196.94000244140625
2016-02-02,193.1199951171875,180.22999572753906,192.4199981689453,182.77999877929688,5773600,182.77999877929688
2016-02-03,183.94000244140625,170.17999267578125,183.58999633789062,173.47999572753906,7931400,173.47999572753906
2016-02-04,175.97999572753906,166.99000549316406,170.6999969482422,175.3300018310547,4385400,175.3300018310547
2016-02-05,173.0,157.74000549316406,171.3000030517578,162.60000610351562,9437600,162.60000610351562
2016-02-08,157.14999389648438,146.0,157.10000610351562,147.99000549316406,9313000,147.99000549316406
2016-02-09,159.7899932861328,141.0500030517578,142.32000732421875,148.25,8651600,148.25
2016-02-10,154.97000122070312,141.74000549316406,150.5,143.6699981689453,10406500,143.6699981689453
2016-02-11,163.25999450683594,147.0,152.0,150.47000122070312,14252400,150.47000122070312
2016-02-12,157.00999450683594,143.6999969482422,155.0,151.0399932861328,7235800,151.0399932861328
2016-02-16,162.9499969482422,154.11000061035156,158.6999969482422,155.1699981689453,5593800,155.1699981689453
2016-02-17,169.33999633789062,156.67999267578125,159.0,168.67999267578125,5825200,168.67999267578125
2016-02-18,172.9499969482422,164.77000427246094,172.4199981689453,166.77000427246094,3887600,166.77000427246094
2016-02-19,167.49000549316406,162.5,163.66000366210938,166.5800018310547,2959400,166.5800018310547
2016-02-22,178.91000366210938,169.85000610351562,170.1199951171875,177.74000549316406,5060100,177.74000549316406
2016-02-23,181.72999572753906,173.67999267578125,176.16000366210938,177.2100067138672,5984400,177.2100067138672
2016-02-24,179.5,167.83999633789062,172.75,179.0,5395600,179.0
2016-02-25,188.52000427246094,175.1999969482422,178.64999389648438,187.42999267578125,5750700,187.42999267578125
2016-02-26,192.0,185.0,188.6999969482422,190.33999633789062,6065100,190.33999633789062
2016-02-29,196.35000610351562,189.22000122070312,192.39999389648438,191.92999267578125,4499000,191.92999267578125
2016-03-01,195.9499969482422,182.6999969482422,194.25,186.35000610351562,6712200,186.35000610351562
2016-03-02,188.52000427246094,181.5,183.72999572753906,188.33999633789062,4862400,188.33999633789062
2016-03-03,197.4199981689453,184.22000122070312,188.27999877929688,195.74000549316406,4829000,195.74000549316406
2016-03-04,204.02999877929688,197.5,198.0,201.0399932861328,6489100,201.0399932861328
2016-03-07,209.6999969482422,197.39999389648438,197.67999267578125,205.2899932861328,5329400,205.2899932861328
2016-03-08,207.5,202.1999969482422,203.5,202.60000610351562,4178700,202.60000610351562
2016-03-09,209.3699951171875,202.7899932861328,204.52000427246094,208.72000122070312,3208600,208.72000122070312
2016-03-10,213.2899932861328,200.6699981689453,210.0,205.17999267578125,5192500,205.17999267578125
2016-03-11,209.4199981689453,205.3300018310547,207.92999267578125,207.5,3343100,207.5
2016-03-14,216.72000122070312,210.63999938964844,212.64999389648438,215.14999389648438,4065700,215.14999389648438
2016-03-15,218.97000122070312,211.5,214.27000427246094,218.33999633789062,3180500,218.33999633789062
2016-03-16,222.5800018310547,217.02000427246094,218.0,221.92999267578125,3516700,221.92999267578125
2016-03-17,228.5,220.0,221.47000122070312,226.3800048828125,3782900,226.3800048828125
2016-03-18,234.47999572753906,228.05999755859375,229.10000610351562,232.74000549316406,4711800,232.74000549316406
2016-03-21,239.8800048828125,235.0,235.33999633789062,238.32000732421875,5307800,238.32000732421875
2016-03-22,238.99000549316406,232.55999755859375,237.2100067138672,234.24000549316406,4316000,234.24000549316406
2016-03-23,234.72999572753906,222.02999877929688,232.3699951171875,222.5800018310547,4948800,222.5800018310547
2016-03-24,228.88999938964844,215.0,215.77999877929688,227.75,4960900,227.75
2016-03-28,234.80999755859375,225.0,231.61000061035156,230.25999450683594,3925700,230.25999450683594
2016-03-29,232.3800048828125,225.3300018310547,229.88999938964844,230.1300048828125,4014300,230.1300048828125
2016-03-30,235.5,226.5,235.08999633789062,226.88999938964844,4033000,226.88999938964844
2016-03-31,237.4199981689453,225.00999450683594,229.33999633789062,229.77000427246094,8012900,229.77000427246094
2016-04-01,247.89999389648438,233.25,244.8300018310547,237.58999633789062,15997500,237.58999633789062
2016-04-04,252.1199951171875,243.63999938964844,249.1199951171875,246.99000549316406,13475300,246.99000549316406
2016-04-05,256.55999755859375,240.0,240.5,255.47000122070312,9948700,255.47000122070312
2016-04-06,267.739990234375,253.4499969482422,253.97000122070312,265.4200134277344,11705500,265.4200134277344
2016-04-07,269.3399963378906,254.50999450683594,266.45001220703125,257.20001220703125,8856200,257.20001220703125
2016-04-08,260.82000732421875,248.02000427246094,260.5,250.07000732421875,7363900,250.07000732421875
2016-04-11,258.989990234375,245.3000030517578,251.0,249.9199981689453,9161700,249.9199981689453
2016-04-12,251.8000030517578,243.6300048828125,249.5,247.82000732421875,5763200,247.82000732421875
2016-04-13,255.5,247.3300018310547,248.50999450683594,254.52999877929688,4925600,254.52999877929688
2016-04-14,256.8399963378906,251.0500030517578,253.0,251.86000061035156,4132200,251.86000061035156
2016-04-15,254.60000610351562,249.1199951171875,251.30999755859375,254.50999450683594,3752400,254.50999450683594
2016-04-18,258.30999755859375,251.66000366210938,252.22999572753906,253.8800048828125,4271400,253.8800048828125
2016-04-19,254.3699951171875,241.25,253.1199951171875,247.3699951171875,6357500,247.3699951171875
2016-04-20,253.66000366210938,241.5,246.25999450683594,249.97000122070312,5194100,249.97000122070312
2016-04-21,250.89999389648438,246.91000366210938,248.99000549316406,248.2899932861328,2783100,248.2899932861328
2016-04-22,254.0,245.7100067138672,248.88999938964844,253.75,3786300,253.75
2016-04-25,257.3800048828125,250.75999450683594,253.00999450683594,251.82000732421875,3670300,251.82000732421875
2016-04-26,255.72999572753906,249.38999938964844,252.0500030517578,253.74000549316406,3223800,253.74000549316406
2016-04-27,255.0,249.39999389648438,252.75,251.47000122070312,3205800,251.47000122070312
2016-04-28,253.42999267578125,247.44000244140625,249.85000610351562,247.7100067138672,2519000,247.7100067138672
2016-04-29,248.42999267578125,237.80999755859375,248.13999938964844,240.75999450683594,5413800,240.75999450683594
2016-05-02,243.19000244140625,234.82000732421875,241.5,241.8000030517578,3843900,241.8000030517578
2016-05-03,238.91000366210938,231.6199951171875,237.36000061035156,232.32000732421875,4302200,232.32000732421875
2016-05-04,234.4600067138672,220.39999389648438,230.2899932861328,222.55999755859375,8700500,222.55999755859375
2016-05-05,228.63999938964844,209.7899932861328,228.4600067138672,211.52999877929688,11254800,211.52999877929688
2016-05-06,216.3699951171875,208.11000061035156,210.8699951171875,214.92999267578125,5685200,214.92999267578125
2016-05-09,216.14999389648438,206.8000030517578,215.72000122070312,208.9199981689453,4776400,208.9199981689453
2016-05-10,209.47000122070312,205.0,207.5500030517578,208.69000244140625,4070600,208.69000244140625
2016-05-11,215.47999572753906,206.0500030517578,207.58999633789062,208.9600067138672,5161900,208.9600067138672
2016-05-12,211.6699981689453,203.66000366210938,211.44000244140625,207.27999877929688,3650500,207.27999877929688
2016-05-13,211.1999969482422,206.6999969482422,207.77999877929688,207.61000061035156,2822800,207.61000061035156
2016-05-16,213.14999389648438,207.9199981689453,208.14999389648438,208.2899932861328,2949400,208.2899932861328
2016-05-17,209.82000732421875,204.02000427246094,209.0500030517578,204.66000366210938,2843600,204.66000366210938
2016-05-18,215.30999755859375,207.75,209.14999389648438,211.1699981689453,5617500,211.1699981689453
2016-05-19,216.7899932861328,207.3000030517578,213.6199951171875,215.2100067138672,6866300,215.2100067138672
2016-05-20,220.5500030517578,216.35000610351562,216.99000549316406,220.27999877929688,9007100,220.27999877929688
2016-05-23,222.60000610351562,215.86000061035156,219.8699951171875,216.22000122070312,5102500,216.22000122070312
2016-05-24,218.74000549316406,215.17999267578125,216.60000610351562,217.91000366210938,3013800,217.91000366210938
2016-05-25,221.36000061035156,216.50999450683594,217.91000366210938,219.5800018310547,3126800,219.5800018310547
2016-05-26,225.25999450683594,219.0500030517578,220.5,225.1199951171875,4072400,225.1199951171875
2016-05-27,225.92999267578125,220.75,224.99000549316406,223.0399932861328,3650300,223.0399932861328
2016-05-31,224.75,221.5,223.0399932861328,223.22999572753906,2789000,223.22999572753906
2016-06-01,222.39999389648438,216.88999938964844,221.47999572753906,219.55999755859375,2982700,219.55999755859375
2016-06-02,219.91000366210938,217.11000061035156,219.58999633789062,218.9600067138672,2032800,218.9600067138672
2016-06-03,221.94000244140625,218.00999450683594,220.0,218.99000549316406,2229000,218.99000549316406
2016-06-06,220.89999389648438,215.4499969482422,218.0,220.67999267578125,2249500,220.67999267578125
2016-06-07,234.44000244140625,221.52000427246094,222.24000549316406,232.33999633789062,6213600,232.33999633789062
2016-06-08,240.85000610351562,232.61000061035156,233.8000030517578,235.52000427246094,5972000,235.52000427246094
2016-06-09,235.3300018310547,227.05999755859375,234.97999572753906,229.36000061035156,4492100,229.36000061035156
2016-06-10,227.97000122070312,218.4199981689453,227.38999938964844,218.7899932861328,6026600,218.7899932861328
2016-06-13,225.77000427246094,217.66000366210938,219.5,217.8699951171875,4193000,217.8699951171875
2016-06-14,222.1999969482422,212.52999877929688,218.8800048828125,214.9600067138672,3580200,214.9600067138672
2016-06-15,221.89999389648438,215.1300048828125,216.9499969482422,217.6999969482422,2908500,217.6999969482422
2016-06-16,218.0399932861328,213.5,217.4199981689453,217.92999267578125,2440300,217.92999267578125
2016-06-17,219.99000549316406,214.5,217.80999755859375,215.47000122070312,3112600,215.47000122070312
2016-06-20,223.75,218.22999572753906,219.5,219.6999969482422,3555500,219.6999969482422
2016-06-21,222.57000732421875,218.80999755859375,220.67999267578125,219.61000061035156,4529000,219.61000061035156
2016-06-22,205.9499969482422,195.75,199.47000122070312,196.66000366210938,23742400,196.66000366210938
2016-06-23,197.5500030517578,192.1300048828125,195.69000244140625,196.39999389648438,10130700,196.39999389648438
2016-06-24,195.1199951171875,189.72999572753906,190.0500030517578,193.14999389648438,7026500,193.14999389648438
2016-06-27,198.80999755859375,187.8699951171875,190.86000061035156,198.5500030517578,7205400,198.5500030517578
2016-06-28,204.0500030517578,199.41000366210938,201.88999938964844,201.7899932861328,6212400,201.7899932861328
2016-06-29,211.77999877929688,203.0,205.1300048828125,210.19000244140625,5994900,210.19000244140625
2016-06-30,213.5,209.02000427246094,212.97000122070312,212.27999877929688,4843100,212.27999877929688
2016-07-01,218.24000549316406,206.0,206.13999938964844,216.5,5400000,216.5
2016-07-05,214.5399932861328,208.0,209.72999572753906,213.97999572753906,5175300,213.97999572753906
2016-07-06,215.22999572753906,209.0,210.0,214.44000244140625,4919900,214.44000244140625
2016-07-07,218.1199951171875,213.00999450683594,213.10000610351562,215.94000244140625,3612000,215.94000244140625
2016-07-08,219.80999755859375,214.5,217.8000030517578,216.77999877929688,4074800,216.77999877929688
2016-07-11,226.77999877929688,219.50999450683594,219.9600067138672,224.77999877929688,5429800,224.77999877929688
2016-07-12,227.5,223.22000122070312,224.10000610351562,224.64999389648438,4571300,224.64999389648438
2016-07-13,225.58999633789062,220.2899932861328,225.5,222.52999877929688,3567100,222.52999877929688
2016-07-14,224.94000244140625,221.0500030517578,223.1199951171875,221.52999877929688,2675800,221.52999877929688
2016-07-15,222.75,219.63999938964844,222.52000427246094,220.39999389648438,2234200,220.39999389648438
2016-07-18,227.08999633789062,218.3000030517578,219.63999938964844,226.25,3412100,226.25
2016-07-19,229.10000610351562,224.75,225.0,225.25999450683594,3115100,225.25999450683594
2016-07-20,229.8000030517578,225.0,226.47000122070312,228.36000061035156,2568500,228.36000061035156
2016-07-21,227.85000610351562,219.10000610351562,226.0,220.5,4428700,220.5
2016-07-22,224.5,218.8800048828125,221.99000549316406,222.27000427246094,2579700,222.27000427246094
2016-07-25,231.38999938964844,221.3699951171875,222.27000427246094,230.00999450683594,4490700,230.00999450683594
2016-07-26,230.0,225.3000030517578,227.69000244140625,229.50999450683594,3430000,229.50999450683594
2016-07-27,233.36000061035156,226.9199981689453,229.33999633789062,228.49000549316406,2889000,228.49000549316406
2016-07-28,230.75999450683594,226.60000610351562,227.9499969482422,230.61000061035156,2419100,230.61000061035156
2016-07-29,235.27999877929688,230.24000549316406,230.6999969482422,234.7899932861328,3070800,234.7899932861328
2016-08-01,236.6300048828125,229.3800048828125,235.5,230.00999450683594,4016300,230.00999450683594
2016-08-02,229.8699951171875,221.39999389648438,229.3699951171875,227.1999969482422,3934400,227.1999969482422
2016-08-03,229.6999969482422,224.2100067138672,227.3699951171875,225.7899932861328,3887800,225.7899932861328
2016-08-04,230.86000061035156,222.0500030517578,225.69000244140625,230.61000061035156,4147000,230.61000061035156
2016-08-05,232.0,227.39999389648438,230.0,230.02999877929688,3205200,230.02999877929688
2016-08-08,229.60000610351562,226.08999633789062,228.0,226.16000366210938,2263600,226.16000366210938
2016-08-09,231.5399932861328,226.64999389648438,226.82000732421875,229.0800018310547,2207800,229.0800018310547
2016-08-10,229.8699951171875,224.6199951171875,228.24000549316406,225.64999389648438,2338300,225.64999389648438
2016-08-11,227.57000732421875,223.41000366210938,226.1699981689453,224.91000366210938,1880900,224.91000366210938
2016-08-12,226.64999389648438,224.0399932861328,225.41000366210938,225.61000061035156,1813500,225.61000061035156
2016-08-15,229.5,224.92999267578125,226.02000427246094,225.58999633789062,2034300,225.58999633789062
2016-08-16,227.19000244140625,223.41000366210938,225.49000549316406,223.61000061035156,2267100,223.61000061035156
2016-08-17,224.8300018310547,222.8000030517578,224.3300018310547,223.24000549316406,1787100,223.24000549316406
2016-08-18,225.66000366210938,222.2899932861328,223.82000732421875,223.50999450683594,1714500,223.50999450683594
2016-08-19,225.1699981689453,222.52999877929688,223.5399932861328,225.0,1659500,225.0
2016-08-22,225.11000061035156,222.67999267578125,224.1699981689453,222.92999267578125,2065500,222.92999267578125
2016-08-23,228.49000549316406,222.8000030517578,224.32000732421875,224.83999633789062,4784400,224.83999633789062
2016-08-24,227.14999389648438,222.22000122070312,227.0500030517578,222.6199951171875,2570700,222.6199951171875
2016-08-25,223.8000030517578,220.77000427246094,223.11000061035156,220.9600067138672,1762500,220.9600067138672
2016-08-26,222.86000061035156,218.82000732421875,222.13999938964844,219.99000549316406,2239000,219.99000549316406
2016-08-29,220.39999389648438,215.0,220.14999389648438,215.1999969482422,3266300,215.1999969482422
2016-08-30,216.11000061035156,210.52000427246094,216.11000061035156,211.33999633789062,3168900,211.33999633789062
2016-08-31,212.60000610351562,208.64999389648438,210.42999267578125,212.00999450683594,3276500,212.00999450683594
2016-09-01,211.10000610351562,200.5,209.00999450683594,200.77000427246094,7943100,200.77000427246094
2016-09-02,203.1999969482422,196.1999969482422,202.3300018310547,197.77999877929688,5977400,197.77999877929688
2016-09-06,203.25,199.0,199.02000427246094,202.8300018310547,4390600,202.8300018310547
2016-09-07,206.5,200.7100067138672,205.5,201.7100067138672,3640900,201.7100067138672
2016-09-08,199.88999938964844,196.36000061035156,199.5500030517578,197.36000061035156,3377900,197.36000061035156
2016-09-09,199.9199981689453,193.6999969482422,199.08999633789062,194.47000122070312,3757000,194.47000122070312
2016-09-12,201.3699951171875,194.10000610351562,195.0,198.3000030517578,3715200,198.3000030517578
2016-09-13,198.49000549316406,193.4499969482422,197.05999755859375,196.0500030517578,3589400,196.0500030517578
2016-09-14,197.9199981689453,194.86000061035156,195.75,196.41000366210938,2254500,196.41000366210938
2016-09-15,202.52000427246094,196.39999389648438,196.49000549316406,200.4199981689453,3077200,200.4199981689453
2016-09-16,205.6999969482422,199.0,200.4199981689453,205.39999389648438,3107800,205.39999389648438
2016-09-19,209.42999267578125,205.0,207.0,206.33999633789062,2299500,206.33999633789062
2016-09-20,207.75,203.91000366210938,206.85000610351562,204.63999938964844,2410500,204.63999938964844
2016-09-21,207.0,201.55999755859375,206.3699951171875,205.22000122070312,2633500,205.22000122070312
2016-09-22,207.27999877929688,203.0,206.39999389648438,206.42999267578125,2382900,206.42999267578125
2016-09-23,210.17999267578125,205.6699981689453,205.99000549316406,207.4499969482422,2905200,207.4499969482422
2016-09-26,211.0,206.5,206.5,208.99000549316406,2394400,208.99000549316406
2016-09-27,209.97999572753906,204.61000061035156,209.64999389648438,205.80999755859375,3373200,205.80999755859375
2016-09-28,208.25,205.25999450683594,207.50999450683594,206.27000427246094,2088400,206.27000427246094
2016-09-29,207.3300018310547,200.5800018310547,205.60000610351562,200.6999969482422,2727000,200.6999969482422
2016-09-30,204.97999572753906,199.5500030517578,202.2100067138672,204.02999877929688,2586300,204.02999877929688
2016-10-03,215.6699981689453,208.25,212.3000030517578,213.6999969482422,5999900,213.6999969482422
2016-10-04,213.32000732421875,208.82000732421875,213.10000610351562,211.41000366210938,3541500,211.41000366210938
2016-10-05,213.14999389648438,208.1199951171875,212.24000549316406,208.4600067138672,1877500,208.4600067138672
2016-10-06,204.2100067138672,200.2100067138672,202.4600067138672,201.0,4703400,201.0
2016-10-07,201.32000732421875,195.8000030517578,201.0,196.61000061035156,3493000,196.61000061035156
2016-10-10,204.13999938964844,199.66000366210938,201.35000610351562,200.9499969482422,3316300,200.9499969482422
2016-10-11,202.1999969482422,198.30999755859375,201.85000610351562,200.10000610351562,2328400,200.10000610351562
2016-10-12,203.8800048828125,200.4199981689453,200.9499969482422,201.50999450683594,1970700,201.50999450683594
2016-10-13,200.89999389648438,197.0500030517578,200.5,200.24000549316406,2494600,200.24000549316406
2016-10-14,201.42999267578125,196.3000030517578,200.66000366210938,196.50999450683594,4269900,196.50999450683594
2016-10-17,198.38999938964844,192.0,197.0500030517578,193.9600067138672,4554100,193.9600067138672
2016-10-18,199.47000122070312,193.25999450683594,195.99000549316406,199.10000610351562,5680500,199.10000610351562
2016-10-19,206.66000366210938,198.05999755859375,199.74000549316406,203.55999755859375,6991200,203.55999755859375
2016-10-20,203.0,197.0500030517578,202.1199951171875,199.10000610351562,5072900,199.10000610351562
2016-10-21,201.57000732421875,197.41000366210938,198.60000610351562,200.08999633789062,2943400,200.08999633789062
2016-10-24,203.9499969482422,200.25,201.0,202.75999450683594,2751600,202.75999450683594
2016-10-25,204.69000244140625,201.1999969482422,202.89999389648438,202.33999633789062,2445000,202.33999633789062
2016-10-26,203.19000244140625,200.10000610351562,201.0,202.24000549316406,5632800,202.24000549316406
2016-10-27,213.6999969482422,201.64999389648438,211.33999633789062,204.00999450683594,13093700,204.00999450683594
2016-10-28,205.32000732421875,199.8300018310547,204.0,199.97000122070312,4280100,199.97000122070312
2016-10-31,202.49000549316406,195.80999755859375,202.49000549316406,197.72999572753906,4692300,197.72999572753906
2016-11-01,198.5,188.11000061035156,198.0399932861328,190.7899932861328,7060000,190.7899932861328
2016-11-02,192.6999969482422,187.50999450683594,190.0500030517578,188.02000427246094,4253400,188.02000427246094
2016-11-03,191.47000122070312,187.0399932861328,189.0,187.4199981689453,2653000,187.4199981689453
2016-11-04,193.4600067138672,185.9600067138672,189.0,190.55999755859375,5146000,190.55999755859375
2016-11-07,194.2899932861328,190.0500030517578,193.58999633789062,193.2100067138672,3870100,193.2100067138672
2016-11-08,197.49000549316406,191.25999450683594,193.7899932861328,194.94000244140625,3267600,194.94000244140625
2016-11-09,192.0,183.9499969482422,186.8800048828125,190.05999755859375,8173100,190.05999755859375
2016-11-10,191.61000061035156,180.4199981689453,191.0500030517578,185.35000610351562,6750300,185.35000610351562
2016-11-11,188.8800048828125,183.0,184.24000549316406,188.55999755859375,3988500,188.55999755859375
2016-11-14,188.25,178.19000244140625,188.0,181.4499969482422,6552200,181.4499969482422
2016-11-15,186.42999267578125,182.0500030517578,182.77999877929688,183.77000427246094,3902000,183.77000427246094
2016-11-16,184.72999572753906,181.2100067138672,182.64999389648438,183.92999267578125,3434400,183.92999267578125
2016-11-17,189.49000549316406,182.11000061035156,183.49000549316406,188.66000366210938,4887100,188.66000366210938
2016-11-18,193.0,185.0,190.64999389648438,185.02000427246094,5210300,185.02000427246094
2016-11-21,188.88999938964844,184.41000366210938,185.0399932861328,184.52000427246094,4361000,184.52000427246094
2016-11-22,191.47000122070312,183.7100067138672,185.83999633789062,191.1699981689453,5603400,191.1699981689453
2016-11-23,195.63999938964844,189.0,190.61000061035156,193.13999938964844,4891900,193.13999938964844
2016-11-25,197.24000549316406,193.63999938964844,193.63999938964844,196.64999389648438,2366100,196.64999389648438
2016-11-28,199.35000610351562,194.5500030517578,195.47999572753906,196.1199951171875,4529200,196.1199951171875
2016-11-29,196.72999572753906,189.5,195.55999755859375,189.57000732421875,4439300,189.57000732421875
2016-11-30,191.88999938964844,187.5,191.0,189.39999389648438,3547100,189.39999389648438
2016-12-01,188.52999877929688,181.0,188.25,181.8800048828125,5126400,181.8800048828125
2016-12-02,184.8800048828125,180.0,182.8800048828125,181.47000122070312,4042300,181.47000122070312
2016-12-05,188.88999938964844,182.50999450683594,182.50999450683594,186.8000030517578,4072200,186.8000030517578
2016-12-06,186.5800018310547,182.67999267578125,185.52000427246094,185.85000610351562,3391600,185.85000610351562
2016-12-07,193.39999389648438,185.0,186.14999389648438,193.14999389648438,5461900,193.14999389648438
2016-12-08,192.5,189.5399932861328,192.0500030517578,192.2899932861328,3194100,192.2899932861328
2016-12-09,193.83999633789062,190.80999755859375,190.8699951171875,192.17999267578125,2722500,192.17999267578125
2016-12-12,194.4199981689453,191.17999267578125,192.8000030517578,192.42999267578125,2438900,192.42999267578125
2016-12-13,201.27999877929688,193.0,193.17999267578125,198.14999389648438,6823900,198.14999389648438
2016-12-14,203.0,196.75999450683594,198.74000549316406,198.69000244140625,4150900,198.69000244140625
2016-12-15,200.74000549316406,197.38999938964844,198.41000366210938,197.5800018310547,3219600,197.5800018310547
2016-12-16,202.58999633789062,197.60000610351562,198.0800018310547,202.49000549316406,3796900,202.49000549316406
2016-12-19,204.4499969482422,199.83999633789062,202.49000549316406,202.72999572753906,3488100,202.72999572753906
2016-12-20,209.0,202.5,203.0500030517578,208.7899932861328,4689100,208.7899932861328
2016-12-21,212.22999572753906,207.41000366210938,208.4499969482422,207.6999969482422,5207600,207.6999969482422
2016-12-22,209.99000549316406,206.5,208.22000122070312,208.4499969482422,3111100,208.4499969482422
2016-12-23,213.4499969482422,207.7100067138672,208.0,213.33999633789062,4670500,213.33999633789062
2016-12-27,222.25,214.4199981689453,214.8800048828125,219.52999877929688,5915700,219.52999877929688
2016-12-28,223.8000030517578,217.1999969482422,221.52999877929688,219.74000549316406,3782500,219.74000549316406
2016-12-29,219.1999969482422,214.1199951171875,218.55999755859375,214.67999267578125,4045000,214.67999267578125
2016-12-30,217.5,211.67999267578125,216.3000030517578,213.69000244140625,4642600,213.69000244140625
2017-01-03,220.3300018310547,210.9600067138672,214.86000061035156,216.99000549316406,5923300,216.99000549316406
2017-01-04,228.0,214.30999755859375,214.75,226.99000549316406,11213500,226.99000549316406
2017-01-05,227.47999572753906,221.9499969482422,226.4199981689453,226.75,5911700,226.75
2017-01-06,230.30999755859375,225.4499969482422,226.92999267578125,229.00999450683594,5527900,229.00999450683594
2017-01-09,231.9199981689453,228.0,228.97000122070312,231.27999877929688,3979500,231.27999877929688
2017-01-10,232.0,226.88999938964844,232.0,229.8699951171875,3660000,229.8699951171875
2017-01-11,229.97999572753906,226.67999267578125,229.07000732421875,229.72999572753906,3650800,229.72999572753906
2017-01-12,230.6999969482422,225.5800018310547,229.05999755859375,229.58999633789062,3790200,229.58999633789062
2017-01-13,237.85000610351562,229.58999633789062,230.0,237.75,6093000,237.75
2017-01-17,239.9600067138672,234.3699951171875,236.6999969482422,235.5800018310547,4617500,235.5800018310547
2017-01-18,239.7100067138672,235.5800018310547,236.64999389648438,238.36000061035156,3769000,238.36000061035156
2017-01-19,248.67999267578125,240.75,247.25,243.75999450683594,7732300,243.75999450683594
2017-01-20,246.0,243.00999450683594,245.4600067138672,244.72999572753906,4204300,244.72999572753906
2017-01-23,250.88999938964844,245.5,245.85000610351562,248.9199981689453,6262900,248.9199981689453
2017-01-24,254.8000030517578,249.64999389648438,250.0,254.61000061035156,4965500,254.61000061035156
2017-01-25,258.4599914550781,251.8000030517578,257.30999755859375,254.47000122070312,5142600,254.47000122070312
2017-01-26,255.74000549316406,250.75,254.2899932861328,252.50999450683594,3152100,252.50999450683594
2017-01-27,253.0,248.52000427246094,251.3800048828125,252.9499969482422,3166300,252.9499969482422
2017-01-30,255.2899932861328,247.10000610351562,252.52999877929688,250.6300048828125,3801100,250.6300048828125
2017-01-31,255.88999938964844,247.6999969482422,249.24000549316406,251.92999267578125,4116100,251.92999267578125
2017-02-01,253.1999969482422,249.0500030517578,253.0500030517578,249.24000549316406,3958800,249.24000549316406
2017-02-02,252.4199981689453,247.7100067138672,248.33999633789062,251.5500030517578,2499800,251.5500030517578
2017-02-03,252.17999267578125,249.67999267578125,251.91000366210938,251.3300018310547,2186700,251.3300018310547
2017-02-06,257.82000732421875,250.6300048828125,251.0,257.7699890136719,3562500,257.7699890136719
2017-02-07,260.0,256.4200134277344,258.19000244140625,257.4800109863281,4244800,257.4800109863281
2017-02-08,263.3599853515625,256.20001220703125,257.3500061035156,262.0799865722656,3933000,262.0799865722656
2017-02-09,271.17999267578125,266.1499938964844,266.25,269.20001220703125,7820200,269.20001220703125
2017-02-10,270.95001220703125,266.1099853515625,269.7900085449219,269.2300109863281,3619700,269.2300109863281
2017-02-13,280.7900085449219,270.510009765625,270.739990234375,280.6000061035156,7029600,280.6000061035156
2017-02-14,287.3900146484375,278.6099853515625,279.0299987792969,280.9800109863281,7345200,280.9800109863281
2017-02-15,282.239990234375,276.44000244140625,280.0,279.760009765625,4947900,279.760009765625
2017-02-16,280.0,268.5,277.6000061035156,268.95001220703125,7077300,268.95001220703125
2017-02-17,272.8900146484375,264.1499938964844,265.79998779296875,272.2300109863281,6257100,272.2300109863281
2017-02-21,281.3999938964844,274.010009765625,275.45001220703125,277.3900146484375,5676700,277.3900146484375
2017-02-22,283.45001220703125,272.6000061035156,280.30999755859375,273.510009765625,8755000,273.510009765625
2017-02-23,264.6600036621094,255.55999755859375,264.0,255.99000549316406,14915200,255.99000549316406
2017-02-24,258.25,250.1999969482422,252.66000366210938,257.0,8171600,257.0
2017-02-27,248.36000061035156,242.00999450683594,248.1699981689453,246.22999572753906,11460800,246.22999572753906
2017-02-28,251.0,243.89999389648438,244.19000244140625,249.99000549316406,6078100,249.99000549316406
2017-03-01,254.85000610351562,249.11000061035156,254.17999267578125,250.02000427246094,4809500,250.02000427246094
2017-03-02,253.27999877929688,248.27000427246094,249.7100067138672,250.47999572753906,3351800,250.47999572753906
2017-03-03,251.89999389648438,249.0,250.74000549316406,251.57000732421875,2919400,251.57000732421875
2017-03-06,251.6999969482422,247.50999450683594,247.91000366210938,251.2100067138672,3355500,251.2100067138672
2017-03-07,253.88999938964844,248.32000732421875,251.9199981689453,248.58999633789062,3459500,248.58999633789062
2017-03-08,250.07000732421875,245.32000732421875,247.0,246.8699951171875,3725200,246.8699951171875
2017-03-09,248.66000366210938,243.0,247.6300048828125,244.89999389648438,3879300,244.89999389648438
2017-03-10,246.5,243.0,246.2100067138672,243.69000244140625,3066300,243.69000244140625
2017-03-13,246.85000610351562,242.77999877929688,244.82000732421875,246.1699981689453,3022600,246.1699981689453
2017-03-14,258.1199951171875,246.02000427246094,246.11000061035156,258.0,7598400,258.0
2017-03-15,261.0,254.27000427246094,257.0,255.72999572753906,5330800,255.72999572753906
2017-03-16,265.75,259.05999755859375,262.3999938964844,262.04998779296875,7132200,262.04998779296875
2017-03-17,265.3299865722656,261.20001220703125,264.0,261.5,6497500,261.5
2017-03-20,264.54998779296875,258.82000732421875,260.6000061035156,261.9200134277344,3614300,261.9200134277344
2017-03-21,264.79998779296875,250.24000549316406,262.8299865722656,250.67999267578125,6908600,250.67999267578125
2017-03-22,255.07000732421875,250.50999450683594,251.55999755859375,255.00999450683594,4059300,255.00999450683594
2017-03-23,257.6700134277344,253.3000030517578,255.38999938964844,254.77999877929688,3320200,254.77999877929688
2017-03-24,263.8900146484375,255.00999450683594,255.6999969482422,263.1600036621094,5647300,263.1600036621094
2017-03-27,270.57000732421875,259.75,260.6000061035156,270.2200012207031,6230800,270.2200012207031
2017-03-28,280.67999267578125,275.0,277.0199890136719,277.45001220703125,7987600,277.45001220703125
2017-03-29,279.6000061035156,275.5400085449219,278.3399963378906,277.3800048828125,3676200,277.3800048828125
2017-03-30,282.0,277.2099914550781,278.0400085449219,277.9200134277344,4148400,277.9200134277344
2017-03-31,279.67999267578125,276.32000732421875,278.7300109863281,278.29998779296875,3294600,278.29998779296875
2017-04-03,299.0,284.5799865722656,286.8999938964844,298.5199890136719,13888600,298.5199890136719
2017-04-04,304.80999755859375,294.5299987792969,296.8900146484375,303.70001220703125,10134600,303.70001220703125
2017-04-05,304.8800048828125,294.20001220703125,302.0400085449219,295.0,7880900,295.0
2017-04-06,301.94000244140625,294.1000061035156,296.8800048828125,298.70001220703125,5520600,298.70001220703125
2017-04-07,302.69000244140625,297.1499938964844,297.5,302.5400085449219,4579600,302.5400085449219
2017-04-10,313.7300109863281,308.7099914550781,309.1499938964844,312.3900146484375,7664500,312.3900146484375
2017-04-11,313.4700012207031,305.5,313.3800048828125,308.7099914550781,5724600,308.7099914550781
2017-04-12,308.45001220703125,296.32000732421875,306.3399963378906,296.8399963378906,6050700,296.8399963378906
2017-04-13,307.3900146484375,295.29998779296875,296.70001220703125,304.0,9284600,304.0
2017-04-17,304.0,298.67999267578125,302.70001220703125,301.44000244140625,4138700,301.44000244140625
2017-04-18,300.8399963378906,297.8999938964844,299.70001220703125,300.25,3035700,300.25
2017-04-19,306.6199951171875,302.1099853515625,302.4599914550781,305.5199890136719,3898000,305.5199890136719
2017-04-20,309.1499938964844,300.2300109863281,306.510009765625,302.510009765625,6149400,302.510009765625
2017-04-21,306.3999938964844,300.4200134277344,302.0,305.6000061035156,4509800,305.6000061035156
2017-04-24,310.54998779296875,306.0199890136719,309.2200012207031,308.0299987792969,5083500,308.0299987792969
2017-04-25,313.9800109863281,305.8599853515625,308.0,313.7900085449219,6737700,313.7900085449219
2017-04-26,314.5,309.0,312.3699951171875,310.1700134277344,4695000,310.1700134277344
2017-04-27,313.0899963378906,307.5,311.69000244140625,308.6300048828125,3468600,308.6300048828125
2017-04-28,314.79998779296875,308.0,309.8299865722656,314.07000732421875,4505500,314.07000732421875
2017-05-01,327.25,314.80999755859375,314.8800048828125,322.8299865722656,8829600,322.8299865722656
2017-05-02,327.6600036621094,316.55999755859375,324.0,318.8900146484375,5382800,318.8900146484375
2017-05-03,321.5299987792969,310.45001220703125,317.6700134277344,311.0199890136719,7133400,311.0199890136719
2017-05-04,307.7699890136719,290.760009765625,307.44000244140625,295.4599914550781,14152000,295.4599914550781
2017-05-05,308.54998779296875,296.79998779296875,298.0,308.3500061035156,8177300,308.3500061035156
2017-05-08,313.7900085449219,305.82000732421875,310.8999938964844,307.19000244140625,7006500,307.19000244140625
2017-05-09,321.989990234375,309.1000061035156,309.3800048828125,321.260009765625,9676500,321.260009765625
2017-05-10,325.5,318.1199951171875,321.55999755859375,325.2200012207031,5741600,325.2200012207031
2017-05-11,326.0,319.6000061035156,323.3999938964844,323.1000061035156,4753800,323.1000061035156
2017-05-12,327.0,321.5299987792969,325.4800109863281,324.80999755859375,4121600,324.80999755859375
2017-05-15,320.20001220703125,312.5299987792969,318.3800048828125,315.8800048828125,7622000,315.8800048828125
2017-05-16,320.05999755859375,315.1400146484375,317.5899963378906,317.010009765625,4152500,317.010009765625
2017-05-17,314.6300048828125,305.5,314.3900146484375,306.1099853515625,6711900,306.1099853515625
2017-05-18,313.94000244140625,305.30999755859375,307.0,313.05999755859375,5653800,313.05999755859375
2017-05-19,316.5,310.20001220703125,315.5,310.8299865722656,4687600,310.8299865722656
2017-05-22,314.3699951171875,306.79998779296875,312.79998779296875,310.3500061035156,4329200,310.3500061035156
2017-05-23,310.7300109863281,303.4800109863281,310.4599914550781,303.8599853515625,4318400,303.8599853515625
2017-05-24,311.0,305.3999938964844,306.510009765625,310.2200012207031,5033300,310.2200012207031
2017-05-25,316.9700012207031,307.80999755859375,311.0199890136719,316.8299865722656,5014000,316.8299865722656
2017-05-26,325.489990234375,316.30999755859375,317.2799987792969,325.1400146484375,7802200,325.1400146484375
2017-05-30,336.2799987792969,325.760009765625,326.0,335.1000061035156,7782900,335.1000061035156
2017-05-31,342.8900146484375,335.1600036621094,337.69000244140625,341.010009765625,9963400,341.010009765625
2017-06-01,344.8800048828125,337.2900085449219,344.0,340.3699951171875,7608000,340.3699951171875
2017-06-02,342.8800048828125,335.92999267578125,339.7699890136719,339.8500061035156,5590200,339.8500061035156
2017-06-05,348.44000244140625,334.2099914550781,338.5,347.32000732421875,6784400,347.32000732421875
2017-06-06,359.489990234375,339.9700012207031,344.70001220703125,352.8500061035156,11086800,352.8500061035156
2017-06-07,360.5,355.1400146484375,356.3399963378906,359.6499938964844,9398000,359.6499938964844
2017-06-08,371.8999938964844,360.2200012207031,363.75,370.0,9061500,370.0
2017-06-09,376.8699951171875,354.79998779296875,374.4200134277344,357.32000732421875,17261400,357.32000732421875
2017-06-12,364.5,350.6199951171875,357.989990234375,359.010009765625,10517700,359.010009765625
2017-06-13,376.0,366.6099853515625,367.6199951171875,375.95001220703125,11807900,375.95001220703125
2017-06-14,384.25,376.30999755859375,381.0899963378906,380.6600036621094,12818400,380.6600036621094
2017-06-15,375.4599914550781,366.489990234375,372.5,375.3399963378906,10426500,375.3399963378906
2017-06-16,378.010009765625,370.1000061035156,377.9800109863281,371.3999938964844,6731000,371.3999938964844
2017-06-19,376.70001220703125,367.79998779296875,375.0,369.79998779296875,6549300,369.79998779296875
2017-06-20,378.8800048828125,369.7300109863281,376.6700134277344,372.239990234375,7438700,372.239990234375
2017-06-21,376.989990234375,368.0199890136719,374.3500061035156,376.3999938964844,4923200,376.3999938964844
2017-06-22,385.0,373.57000732421875,377.989990234375,382.6099853515625,7529800,382.6099853515625
2017-06-23,386.989990234375,379.3500061035156,382.45001220703125,383.45001220703125,6445800,383.45001220703125
2017-06-26,386.95001220703125,373.1000061035156,386.69000244140625,377.489990234375,6604100,377.489990234375
2017-06-27,376.3999938964844,362.0199890136719,376.3999938964844,362.3699951171875,6996400,362.3699951171875
2017-06-28,371.739990234375,362.5199890136719,366.67999267578125,371.239990234375,6302500,371.239990234375
2017-06-29,371.0,354.1000061035156,370.6099853515625,360.75,8221000,360.75
2017-06-30,366.7699890136719,359.6199951171875,363.7099914550781,361.6099853515625,5848500,361.6099853515625
2017-07-03,371.3500061035156,351.5,370.239990234375,352.6199951171875,6305400,352.6199951171875
2017-07-05,347.239990234375,326.3299865722656,347.20001220703125,327.0899963378906,17046700,327.0899963378906
2017-07-06,320.7900085449219,306.29998779296875,317.260009765625,308.8299865722656,19324500,308.8299865722656
2017-07-07,317.0,307.3800048828125,313.5,313.2200012207031,14176900,313.2200012207031
2017-07-10,317.94000244140625,303.1300048828125,312.8999938964844,316.04998779296875,13820900,316.04998779296875
2017-07-11,327.2799987792969,314.29998779296875,316.0,327.2200012207031,11559400,327.2200012207031
2017-07-12,333.1000061035156,324.5,330.3999938964844,329.5199890136719,10346100,329.5199890136719
2017-07-13,331.6000061035156,319.9700012207031,330.1099853515625,323.4100036621094,8594500,323.4100036621094
2017-07-14,328.4200134277344,321.2200012207031,323.19000244140625,327.7799987792969,5625200,327.7799987792969
2017-07-17,327.1000061035156,313.45001220703125,325.5400085449219,319.57000732421875,9876900,319.57000732421875
2017-07-18,329.1300048828125,315.6600036621094,317.5,328.239990234375,6373700,328.239990234375
2017-07-19,331.6499938964844,323.2200012207031,328.2300109863281,325.260009765625,6357000,325.260009765625
2017-07-20,330.2200012207031,324.20001220703125,326.8999938964844,329.9200134277344,5166200,329.9200134277344
2017-07-21,331.260009765625,325.79998779296875,329.4599914550781,328.3999938964844,4901600,328.3999938964844
2017-07-24,343.3999938964844,330.010009765625,330.239990234375,342.5199890136719,8637100,342.5199890136719
2017-07-25,345.6000061035156,334.1499938964844,345.0,339.6000061035156,6989200,339.6000061035156
2017-07-26,345.5,338.1199951171875,340.3599853515625,343.8500061035156,4820800,343.8500061035156
2017-07-27,347.5,326.2900085449219,346.0,334.4599914550781,8302400,334.4599914550781
2017-07-28,339.6000061035156,332.510009765625,336.8900146484375,335.07000732421875,4880400,335.07000732421875
2017-07-31,341.489990234375,321.0400085449219,335.5,323.4700012207031,8535100,323.4700012207031
2017-08-01,324.45001220703125,316.1300048828125,323.0,319.57000732421875,8303100,319.57000732421875
2017-08-02,327.1199951171875,311.2200012207031,318.94000244140625,325.8900146484375,13091500,325.8900146484375
2017-08-03,350.0,343.1499938964844,345.3299865722656,347.0899963378906,13535000,347.0899963378906
2017-08-04,357.2699890136719,343.29998779296875,347.0,356.9100036621094,9268900,356.9100036621094
2017-08-07,359.4800109863281,352.75,357.3500061035156,355.1700134277344,6324500,355.1700134277344
2017-08-08,368.5799865722656,357.3999938964844,357.5299987792969,365.2200012207031,7449800,365.2200012207031
2017-08-09,370.0,358.95001220703125,361.0,363.5299987792969,6892100,363.5299987792969
2017-08-10,366.6499938964844,354.6600036621094,361.6000061035156,355.3999938964844,7092900,355.3999938964844
2017-08-11,361.260009765625,353.6199951171875,356.9700012207031,357.8699951171875,4365800,357.8699951171875
2017-08-14,367.6600036621094,362.6000061035156,364.6300048828125,363.79998779296875,4519200,363.79998779296875
2017-08-15,365.489990234375,359.3699951171875,365.20001220703125,362.3299865722656,3085100,362.3299865722656
2017-08-16,366.5,362.5199890136719,363.0,362.9100036621094,3413800,362.9100036621094
2017-08-17,363.29998779296875,351.5899963378906,361.2099914550781,351.9200134277344,5027700,351.9200134277344
2017-08-18,354.0,345.79998779296875,352.9100036621094,347.4599914550781,5408200,347.4599914550781
2017-08-21,345.82000732421875,331.8500061035156,345.82000732421875,337.8599853515625,6495400,337.8599853515625
2017-08-22,342.239990234375,337.3699951171875,341.1300048828125,341.3500061035156,4322000,341.3500061035156
2017-08-23,353.489990234375,338.29998779296875,338.989990234375,352.7699890136719,4954500,352.7699890136719
2017-08-24,356.6600036621094,349.739990234375,352.5199890136719,352.92999267578125,4584700,352.92999267578125
2017-08-25,355.69000244140625,347.29998779296875,354.239990234375,348.04998779296875,3484000,348.04998779296875
2017-08-28,347.3500061035156,339.7200012207031,347.2799987792969,345.6600036621094,3764000,345.6600036621094
2017-08-29,349.04998779296875,338.75,339.4800109863281,347.3599853515625,4073700,347.3599853515625
2017-08-30,353.4700012207031,347.0,349.6700134277344,353.17999267578125,3412900,353.17999267578125
2017-08-31,358.44000244140625,352.82000732421875,353.54998779296875,355.8999938964844,4072800,355.8999938964844
2017-09-01,357.5899963378906,353.69000244140625,356.1199951171875,355.3999938964844,3049500,355.3999938964844
2017-09-05,355.489990234375,345.8900146484375,353.79998779296875,349.5899963378906,3835100,349.5899963378906
2017-09-06,350.9800109863281,341.55999755859375,349.5,344.5299987792969,4091400,344.5299987792969
2017-09-07,352.4800109863281,343.45001220703125,345.9800109863281,350.6099853515625,4239200,350.6099853515625
2017-09-08,349.7799987792969,342.29998779296875,348.989990234375,343.3999938964844,3263500,343.3999938964844
2017-09-11,363.7099914550781,350.0,351.3500061035156,363.69000244140625,7667100,363.69000244140625
2017-09-12,368.760009765625,360.3999938964844,364.489990234375,362.75,5972900,362.75
2017-09-13,368.07000732421875,359.5899963378906,363.82000732421875,366.2300109863281,4185200,366.2300109863281
2017-09-14,377.9599914550781,362.6300048828125,364.3299865722656,377.6400146484375,7202500,377.6400146484375
2017-09-15,380.0,372.70001220703125,374.510009765625,379.80999755859375,5420500,379.80999755859375
2017-09-18,389.6099853515625,377.67999267578125,380.25,385.0,7188000,385.0
2017-09-19,382.3900146484375,373.57000732421875,380.0,375.1000061035156,6451900,375.1000061035156
2017-09-20,378.25,371.07000732421875,373.0,373.9100036621094,4919100,373.9100036621094
2017-09-21,376.8299865722656,364.510009765625,374.8999938964844,366.4800109863281,4618200,366.4800109863281
2017-09-22,369.8999938964844,350.8800048828125,366.489990234375,351.0899963378906,8159400,351.0899963378906
2017-09-25,357.4700012207031,342.8800048828125,353.1499938964844,344.989990234375,7605900,344.989990234375
2017-09-26,351.239990234375,340.8999938964844,350.92999267578125,345.25,7156300,345.25
2017-09-27,351.489990234375,340.5,349.8999938964844,340.9700012207031,6060300,340.9700012207031
2017-09-28,342.75,335.3999938964844,339.8800048828125,339.6000061035156,5319600,339.6000061035156
2017-09-29,344.67999267578125,338.6000061035156,341.8599853515625,341.1000061035156,5107100,341.1000061035156