File size: 251,935 Bytes
20f6b95 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 | Date,Open,High,Low,Close,Adj Close,Volume
2010-01-04,112.37000274658203,113.38999938964844,111.51000213623047,113.33000183105469,92.24604797363281,118944600
2010-01-05,113.26000213623047,113.68000030517578,112.8499984741211,113.62999725341797,92.49020385742188,111579900
2010-01-06,113.5199966430664,113.98999786376953,113.43000030517578,113.70999908447266,92.55532836914062,116074400
2010-01-07,113.5,114.33000183105469,113.18000030517578,114.19000244140625,92.94606018066406,131091100
2010-01-08,113.88999938964844,114.62000274658203,113.66000366210938,114.56999969482422,93.2553482055664,126402800
2010-01-11,115.08000183105469,115.12999725341797,114.23999786376953,114.7300033569336,93.38558197021484,106375700
2010-01-12,113.97000122070312,114.20999908447266,113.22000122070312,113.66000366210938,92.51461029052734,163333500
2010-01-13,113.94999694824219,114.94000244140625,113.37000274658203,114.62000274658203,93.29605865478516,161822000
2010-01-14,114.48999786376953,115.13999938964844,114.41999816894531,114.93000030517578,93.54834747314453,115718800
2010-01-15,114.7300033569336,114.83999633789062,113.19999694824219,113.63999938964844,92.49835205078125,212283100
2010-01-19,113.62000274658203,115.12999725341797,113.58999633789062,115.05999755859375,93.6541976928711,139172700
2010-01-20,114.27999877929688,114.44999694824219,112.9800033569336,113.88999938964844,92.70183563232422,216490200
2010-01-21,113.91999816894531,114.2699966430664,111.55999755859375,111.69999694824219,90.91927337646484,344859600
2010-01-22,111.19999694824219,111.73999786376953,109.08999633789062,109.20999908447266,88.89250183105469,345942400
2010-01-25,110.20999908447266,110.41000366210938,109.41000366210938,109.7699966430664,89.34835052490234,186937500
2010-01-26,109.33999633789062,110.47000122070312,109.04000091552734,109.30999755859375,88.97391510009766,211168800
2010-01-27,109.16999816894531,110.08000183105469,108.33000183105469,109.83000183105469,89.3971939086914,271863600
2010-01-28,110.19000244140625,110.25,107.91000366210938,108.56999969482422,88.3716049194336,316104000
2010-01-29,109.04000091552734,109.80000305175781,107.22000122070312,107.38999938964844,87.4111099243164,310677600
2010-02-01,108.1500015258789,109.06999969482422,107.5,109.05999755859375,88.77042388916016,187865000
2010-02-02,109.26000213623047,110.58999633789062,108.87999725341797,110.37999725341797,89.84481811523438,216327900
2010-02-03,109.87999725341797,110.4800033569336,109.51000213623047,109.83000183105469,89.3971939086914,172730700
2010-02-04,108.9800033569336,109.02999877929688,106.41999816894531,106.44000244140625,86.63783264160156,356715700
2010-02-05,106.55999755859375,106.87999725341797,104.58000183105469,106.66000366210938,86.8169174194336,493585800
2010-02-08,106.73999786376953,107.33000183105469,105.80999755859375,105.88999938964844,86.1901626586914,224166900
2010-02-09,107.12999725341797,108.1500015258789,106.2699966430664,107.22000122070312,87.27273559570312,337820500
2010-02-10,107.05000305175781,107.5999984741211,106.11000061035156,107.01000213623047,87.10179138183594,240511500
2010-02-11,106.87000274658203,108.25,106.25,108.12999725341797,88.01345825195312,223591600
2010-02-12,106.98999786376953,108.0999984741211,106.51000213623047,108.04000091552734,87.940185546875,304622100
2010-02-16,108.86000061035156,109.8499984741211,107.81999969482422,109.73999786376953,89.3238754272461,159317500
2010-02-17,110.2699966430664,110.41000366210938,109.73999786376953,110.26000213623047,89.74720001220703,168845100
2010-02-18,110.08000183105469,111.13999938964844,110.04000091552734,110.91000366210938,90.27626037597656,193708600
2010-02-19,110.62000274658203,111.56999969482422,110.36000061035156,111.13999938964844,90.46346282958984,222684900
2010-02-22,111.55000305175781,111.58000183105469,110.83000183105469,111.16000366210938,90.47975158691406,132346900
2010-02-23,110.86000061035156,111.19999694824219,109.5199966430664,109.80999755859375,89.38089752197266,207497000
2010-02-24,110.13999938964844,111.0,109.86000061035156,110.81999969482422,90.20298767089844,176350700
2010-02-25,109.23999786376953,110.75,108.94000244140625,110.66999816894531,90.08089447021484,259634700
2010-02-26,110.7699966430664,111.12000274658203,110.11000061035156,110.73999786376953,90.13785552978516,173589300
2010-03-01,111.19999694824219,112.0,111.16999816894531,111.88999938964844,91.07394409179688,147709700
2010-03-02,112.37000274658203,112.73999786376953,112.0,112.19999694824219,91.32624053955078,160992400
2010-03-03,112.48999786376953,112.97000122070312,112.0199966430664,112.30000305175781,91.40763854980469,150785000
2010-03-04,112.44999694824219,112.80000305175781,112.02999877929688,112.63999938964844,91.68438720703125,135770400
2010-03-05,113.37000274658203,114.33999633789062,113.0999984741211,114.25,92.994873046875,176118800
2010-03-08,114.26000213623047,114.5199966430664,114.06999969482422,114.2699966430664,93.01116943359375,114631200
2010-03-09,113.93000030517578,114.98999786376953,113.87000274658203,114.45999908447266,93.16578674316406,154556700
2010-03-10,114.51000213623047,115.27999877929688,114.41000366210938,114.97000122070312,93.58091735839844,186088800
2010-03-11,114.69999694824219,115.4800033569336,114.3499984741211,115.44999694824219,93.97161865234375,160791100
2010-03-12,115.94999694824219,115.97000122070312,115.13999938964844,115.45999908447266,93.97976684570312,162074800
2010-03-15,115.26000213623047,115.56999969482422,114.5999984741211,115.48999786376953,94.00418853759766,146816800
2010-03-16,115.80999755859375,116.5199966430664,115.48999786376953,116.41000366210938,94.75304412841797,168673000
2010-03-17,116.76000213623047,117.4800033569336,116.41999816894531,117.0999984741211,95.31466674804688,177468100
2010-03-18,117.11000061035156,117.2699966430664,116.56999969482422,117.04000091552734,95.26583099365234,196509100
2010-03-19,115.97000122070312,117.29000091552734,115.5199966430664,115.97000122070312,94.78360748291016,226641100
2010-03-22,115.30999755859375,116.80000305175781,115.23999786376953,116.58999633789062,95.29032135009766,184477800
2010-03-23,116.76000213623047,117.51000213623047,116.37999725341797,117.41000366210938,95.96054077148438,182941600
2010-03-24,116.97000122070312,117.43000030517578,115.58000183105469,116.83999633789062,95.49467468261719,196072600
2010-03-25,117.62999725341797,118.16999816894531,116.51000213623047,116.6500015258789,95.33935546875,223396300
2010-03-26,116.87000274658203,117.41999816894531,116.12000274658203,116.58000183105469,95.28218078613281,205808500
2010-03-29,117.16999816894531,117.52999877929688,116.69000244140625,117.31999969482422,95.8869857788086,134513500
2010-03-30,117.45999908447266,117.83000183105469,116.91000366210938,117.4000015258789,95.95235443115234,145772500
2010-03-31,116.94999694824219,117.5199966430664,116.61000061035156,117.0,95.62543487548828,161078700
2010-04-01,117.80000305175781,118.25,117.0999984741211,117.80000305175781,96.27928924560547,161215200
2010-04-05,118.25,118.83999633789062,117.91999816894531,118.76000213623047,97.06391906738281,105847600
2010-04-06,118.41999816894531,119.25,118.29000091552734,119.04000091552734,97.29275512695312,110384200
2010-04-07,118.80000305175781,119.36000061035156,117.80999755859375,118.36000061035156,96.73698425292969,184576300
2010-04-08,117.94999694824219,118.97000122070312,117.5999984741211,118.7699966430664,97.07207489013672,158704000
2010-04-09,119.0199966430664,119.5999984741211,118.80000305175781,119.55000305175781,97.70957946777344,133006500
2010-04-12,119.69999694824219,120.05000305175781,119.55999755859375,119.73999786376953,97.86488342285156,110279000
2010-04-13,119.62000274658203,120.04000091552734,119.0,119.83000183105469,97.93844604492188,125043600
2010-04-14,120.2699966430664,121.19000244140625,120.08000183105469,121.19000244140625,99.04997253417969,161609000
2010-04-15,120.98999786376953,121.56999969482422,120.94999694824219,121.29000091552734,99.13170623779297,144615300
2010-04-16,120.86000061035156,121.29000091552734,118.75,119.36000061035156,97.5542984008789,366786700
2010-04-19,119.01000213623047,119.93000030517578,118.47000122070312,119.80999755859375,97.92210388183594,217947800
2010-04-20,120.55999755859375,120.9800033569336,119.87000274658203,120.87999725341797,98.79660034179688,157708000
2010-04-21,120.94999694824219,121.2300033569336,119.98999786376953,120.66000366210938,98.6167984008789,192910100
2010-04-22,119.80999755859375,121.16999816894531,119.12000274658203,121.0199966430664,98.91104125976562,115360300
2010-04-23,120.94000244140625,121.86000061035156,120.62999725341797,121.80999755859375,99.55670928955078,177335500
2010-04-26,121.8499984741211,122.12000274658203,121.2300033569336,121.3499984741211,99.18075561523438,143457300
2010-04-27,120.6500015258789,121.33999633789062,118.25,118.4800033569336,96.8350601196289,355853300
2010-04-28,119.05000305175781,119.68000030517578,118.2699966430664,119.37999725341797,97.57062530517578,300674100
2010-04-29,120.0999984741211,121.11000061035156,120.06999969482422,120.86000061035156,98.78022766113281,193775000
2010-04-30,120.87999725341797,121.01000213623047,118.77999877929688,118.80999755859375,97.1047592163086,270000900
2010-05-03,119.37999725341797,120.68000030517578,119.19999694824219,120.3499984741211,98.3634262084961,182747900
2010-05-04,119.01000213623047,119.02999877929688,116.91999816894531,117.5199966430664,96.05043029785156,360353400
2010-05-05,116.55999755859375,117.80000305175781,115.97000122070312,116.81999969482422,95.47832489013672,328973200
2010-05-06,116.26000213623047,117.0,105.0,112.94000244140625,92.30713653564453,647356600
2010-05-07,112.63999938964844,113.7699966430664,109.41000366210938,111.26000213623047,90.9340591430664,637558800
2010-05-10,115.80999755859375,116.6500015258789,114.91000366210938,116.16000366210938,94.93889617919922,396159600
2010-05-11,115.06999969482422,117.36000061035156,114.91000366210938,115.83000183105469,94.669189453125,317849800
2010-05-12,116.29000091552734,117.62000274658203,116.08999633789062,117.44999694824219,95.99322509765625,235607100
2010-05-13,117.12999725341797,117.68000030517578,115.88999938964844,115.98999786376953,94.79996490478516,234452500
2010-05-14,115.12000274658203,115.33000183105469,112.87000274658203,113.88999938964844,93.08358764648438,345601400
2010-05-17,114.19999694824219,114.5199966430664,111.7699966430664,113.94999694824219,93.13262176513672,325739800
2010-05-18,114.87999725341797,115.22000122070312,112.02999877929688,112.4000015258789,91.8658218383789,360556800
2010-05-19,111.7699966430664,112.7699966430664,110.36000061035156,111.76000213623047,91.34273529052734,394742700
2010-05-20,109.37999725341797,109.88999938964844,107.47000122070312,107.54000091552734,87.89366912841797,530418300
2010-05-21,105.91000366210938,109.37999725341797,105.36000061035156,109.11000061035156,89.1768569946289,500909400
2010-05-24,108.5199966430664,109.38999938964844,107.61000061035156,107.70999908447266,88.03260040283203,269823000
2010-05-25,105.11000061035156,107.87000274658203,104.37999725341797,107.81999969482422,88.12251281738281,396505200
2010-05-26,108.4800033569336,109.47000122070312,106.8499984741211,107.16999816894531,87.59127044677734,349719300
2010-05-27,109.19000244140625,110.80000305175781,108.77999877929688,110.76000213623047,90.52542114257812,300870500
2010-05-28,110.63999938964844,110.72000122070312,108.8499984741211,109.37000274658203,89.38935089111328,297933500
2010-06-01,108.3499984741211,109.94999694824219,107.37000274658203,107.52999877929688,87.88549041748047,277909400
2010-06-02,108.08000183105469,110.33999633789062,107.51000213623047,110.33000183105469,90.17398071289062,240243700
2010-06-03,110.6500015258789,111.05999755859375,109.58000183105469,110.70999908447266,90.48455810546875,226618300
2010-06-04,108.61000061035156,109.33000183105469,106.45999908447266,106.81999969482422,87.3051986694336,398475600
2010-06-07,107.19999694824219,107.61000061035156,105.41000366210938,105.48999786376953,86.21817779541016,264609100
2010-06-08,105.56999969482422,106.83000183105469,104.6500015258789,106.62000274658203,87.1417465209961,357774300
2010-06-09,107.23999786376953,108.27999877929688,105.5999984741211,106.05000305175781,86.67589569091797,268023300
2010-06-10,107.86000061035156,109.27999877929688,106.04000091552734,109.1500015258789,89.20955657958984,317890600
2010-06-11,108.19000244140625,109.75,108.12000274658203,109.68000030517578,89.64273071289062,214128200
2010-06-14,110.5199966430664,111.12000274658203,109.4000015258789,109.51000213623047,89.5037841796875,207196100
2010-06-15,110.27999877929688,112.0999984741211,110.08999633789062,112.0,91.53887939453125,238268700
2010-06-16,111.41999816894531,112.41999816894531,111.19999694824219,111.95999908447266,91.50617980957031,216374000
2010-06-17,112.27999877929688,112.33000183105469,111.05000305175781,112.13999938964844,91.65330505371094,263185800
2010-06-18,111.83000183105469,112.12999725341797,111.37000274658203,111.7300033569336,91.75267791748047,174006600
2010-06-21,113.12000274658203,113.19999694824219,110.79000091552734,111.41000366210938,91.4898910522461,213140700
2010-06-22,111.41000366210938,111.9000015258789,109.41000366210938,109.56999969482422,89.97887420654297,239355400
2010-06-23,109.63999938964844,110.02999877929688,108.4800033569336,109.2300033569336,89.69964599609375,254639900
2010-06-24,108.69000244140625,108.83000183105469,107.13999938964844,107.41999816894531,88.21329498291016,268523600
2010-06-25,107.73999786376953,108.41999816894531,106.7699966430664,107.87000274658203,88.58284759521484,238726500
2010-06-28,108.02999877929688,108.31999969482422,107.13999938964844,107.52999877929688,88.30362701416016,169218600
2010-06-29,106.0199966430664,107.51000213623047,103.55000305175781,104.20999908447266,85.57723999023438,373649500
2010-06-30,103.91999816894531,104.87999725341797,102.87999725341797,103.22000122070312,84.76425170898438,284101700
2010-07-01,103.1500015258789,103.48999786376953,101.12999725341797,102.76000213623047,84.38648986816406,382924800
2010-07-02,103.11000061035156,103.41999816894531,101.62000274658203,102.19999694824219,83.9266357421875,233385200
2010-07-06,103.63999938964844,104.37000274658203,101.87999725341797,102.87000274658203,84.47684478759766,256935300
2010-07-07,103.12999725341797,106.23999786376953,103.0199966430664,106.11000061035156,87.13751220703125,253769400
2010-07-08,107.0,107.27999877929688,105.91000366210938,107.16000366210938,87.99980163574219,210842100
2010-07-09,107.12999725341797,107.97000122070312,106.93000030517578,107.95999908447266,88.65673828125,144999900
2010-07-12,107.5999984741211,108.23999786376953,107.1500015258789,108.02999877929688,88.71422576904297,131283600
2010-07-13,109.1500015258789,110.08999633789062,108.93000030517578,109.66000366210938,90.05280303955078,213025900
2010-07-14,109.30999755859375,110.08000183105469,108.86000061035156,109.6500015258789,90.04457092285156,184426800
2010-07-15,109.61000061035156,110.05999755859375,108.16999816894531,109.68000030517578,90.06922149658203,232337900
2010-07-16,109.08999633789062,109.20999908447266,106.44999694824219,106.66000366210938,87.58917236328125,282693400
2010-07-19,107.05000305175781,107.62999725341797,106.22000122070312,107.29000091552734,88.10655975341797,186709000
2010-07-20,105.87000274658203,108.55999755859375,105.81999969482422,108.4800033569336,89.08377075195312,258162400
2010-07-21,109.04000091552734,109.06999969482422,106.62999725341797,107.06999969482422,87.92589569091797,264527000
2010-07-22,108.33999633789062,109.94000244140625,108.33000183105469,109.45999908447266,89.88854217529297,274781300
2010-07-23,109.23999786376953,110.56999969482422,108.93000030517578,110.41000366210938,90.66871643066406,222020800
2010-07-26,110.5999984741211,111.66999816894531,110.29000091552734,111.55999755859375,91.61306762695312,184445700
2010-07-27,112.16999816894531,112.29000091552734,111.11000061035156,111.55000305175781,91.6048583984375,204855600
2010-07-28,111.31999969482422,111.66000366210938,110.45999908447266,110.83000183105469,91.01358795166016,163056200
2010-07-29,111.5199966430664,111.81999969482422,109.41000366210938,110.29000091552734,90.57014465332031,220149100
2010-07-30,109.16999816894531,110.86000061035156,108.9800033569336,110.2699966430664,90.55370330810547,220070600
2010-08-02,111.98999786376953,112.94000244140625,111.54000091552734,112.76000213623047,92.59850311279297,188263200
2010-08-03,112.4800033569336,112.7699966430664,111.8499984741211,112.22000122070312,92.1550521850586,146657300
2010-08-04,112.52999877929688,113.11000061035156,112.16000366210938,112.97000122070312,92.7709732055664,158171700
2010-08-05,112.25,112.91000366210938,112.08000183105469,112.8499984741211,92.67240905761719,140473800
2010-08-06,111.73999786376953,112.56999969482422,110.91999816894531,112.38999938964844,92.2946548461914,239728300
2010-08-09,112.91999816894531,113.18000030517578,112.31999969482422,112.98999786376953,92.78739166259766,120800400
2010-08-10,112.02999877929688,112.9800033569336,111.37000274658203,112.37999725341797,92.28644561767578,242916300
2010-08-11,110.6500015258789,110.69000244140625,109.12000274658203,109.30000305175781,89.75715637207031,273406900
2010-08-12,107.6500015258789,109.0199966430664,107.5999984741211,108.62999725341797,89.20692443847656,239542600
2010-08-13,108.29000091552734,108.95999908447266,108.18000030517578,108.30999755859375,88.94412994384766,158698500
2010-08-16,107.56999969482422,108.61000061035156,107.18000030517578,108.26000213623047,88.90311431884766,147895300
2010-08-17,109.19000244140625,110.38999938964844,108.87999725341797,109.58999633789062,89.99529266357422,172270300
2010-08-18,109.54000091552734,110.37999725341797,108.91000366210938,109.79000091552734,90.15956115722656,182922100
2010-08-19,109.22000122070312,109.48999786376953,107.43000030517578,107.87999725341797,88.59105682373047,265847600
2010-08-20,107.55999755859375,107.94000244140625,106.75,107.52999877929688,88.30362701416016,209714200
2010-08-23,108.04000091552734,108.56999969482422,107.06999969482422,107.12000274658203,87.96693420410156,163490300
2010-08-24,105.94999694824219,106.38999938964844,104.97000122070312,105.52999877929688,86.66123962402344,280677800
2010-08-25,104.94999694824219,106.33999633789062,104.29000091552734,105.94000244140625,86.99791717529297,272234800
2010-08-26,106.44000244140625,106.58000183105469,104.87999725341797,105.2300033569336,86.41485595703125,224439500
2010-08-27,105.88999938964844,106.97000122070312,104.30999755859375,106.86000061035156,87.75343322753906,272649000
2010-08-30,106.58000183105469,106.91000366210938,105.30000305175781,105.30999755859375,86.4805679321289,167238600
2010-08-31,104.91999816894531,105.9800033569336,104.48999786376953,105.30999755859375,86.4805679321289,273933100
2010-09-01,106.7300033569336,108.61000061035156,106.66000366210938,108.45999908447266,89.06733703613281,256828100
2010-09-02,108.72000122070312,109.48999786376953,108.48999786376953,109.47000122070312,89.89676666259766,156112200
2010-09-03,110.54000091552734,110.98999786376953,109.94999694824219,110.88999938964844,91.0628890991211,212197300
2010-09-07,110.37000274658203,110.51000213623047,109.55000305175781,109.63999938964844,90.03638458251953,141973700
2010-09-08,109.86000061035156,110.8499984741211,109.80999755859375,110.41000366210938,90.66871643066406,149924400
2010-09-09,111.6500015258789,111.68000030517578,110.62000274658203,110.91999816894531,91.08750915527344,147017900
2010-09-10,111.12000274658203,111.61000061035156,110.87000274658203,111.4800033569336,91.54737854003906,127819000
2010-09-13,112.58000183105469,112.94999694824219,112.12999725341797,112.72000122070312,92.5656509399414,178503500
2010-09-14,112.5,113.29000091552734,112.08000183105469,112.6500015258789,92.50819396972656,209823600
2010-09-15,112.31999969482422,113.20999908447266,111.9800033569336,113.08000183105469,92.8613052368164,168608400
2010-09-16,112.7300033569336,113.12000274658203,112.3499984741211,113.05000305175781,92.83665466308594,199962900
2010-09-17,113.04000091552734,113.1500015258789,112.18000030517578,112.48999786376953,92.87133026123047,195836900
2010-09-20,112.87999725341797,114.45999908447266,112.5199966430664,114.20999908447266,94.29135131835938,214555200
2010-09-21,114.30000305175781,114.83999633789062,113.51000213623047,113.9800033569336,94.10149383544922,268389100
2010-09-22,113.80000305175781,114.44000244140625,113.0999984741211,113.41999816894531,93.6391372680664,191322400
2010-09-23,112.48999786376953,113.66999816894531,112.18000030517578,112.5,92.87956237792969,202354300
2010-09-24,113.75,114.9000015258789,113.6500015258789,114.81999969482422,94.79497528076172,209671800
2010-09-27,114.86000061035156,114.98999786376953,114.16000366210938,114.2699966430664,94.34090423583984,128761800
2010-09-28,114.41999816894531,115.04000091552734,113.18000030517578,114.66999816894531,94.671142578125,209207500
2010-09-29,114.37999725341797,114.91000366210938,114.0199966430664,114.47000122070312,94.50602722167969,179665800
2010-09-30,115.05000305175781,115.79000091552734,113.58999633789062,114.12999725341797,94.22532653808594,287106700
2010-10-01,114.98999786376953,115.12000274658203,113.93000030517578,114.61000061035156,94.62158203125,174638700
2010-10-04,114.37000274658203,114.8499984741211,113.18000030517578,113.75,93.91157531738281,166153200
2010-10-05,114.80000305175781,116.31999969482422,114.66999816894531,116.04000091552734,95.80217742919922,229634100
2010-10-06,116.0199966430664,116.33000183105469,115.55999755859375,116.02999877929688,95.79393005371094,148626600
2010-10-07,116.5,116.52999877929688,115.19000244140625,115.88999938964844,95.67835235595703,164860000
2010-10-08,116.05000305175781,116.86000061035156,115.61000061035156,116.54000091552734,96.21499633789062,177760100
2010-10-11,116.72000122070312,116.97000122070312,116.25,116.6500015258789,96.30579376220703,103098300
2010-10-12,116.2699966430664,117.3499984741211,115.6500015258789,117.01000213623047,96.60301971435547,182210000
2010-10-13,117.66000366210938,118.55000305175781,117.37999725341797,117.91999816894531,97.35430145263672,194347200
2010-10-14,117.80999755859375,118.01000213623047,116.72000122070312,117.45999908447266,96.97456359863281,217764300
2010-10-15,118.27999877929688,118.3499984741211,116.76000213623047,117.69999694824219,97.17268371582031,243705000
2010-10-18,117.73999786376953,118.66999816894531,117.30999755859375,118.27999877929688,97.65153503417969,141204800
2010-10-19,117.19000244140625,117.8499984741211,116.0199966430664,116.7300033569336,96.37188720703125,280604700
2010-10-20,116.94000244140625,118.44000244140625,116.87000274658203,117.87000274658203,97.31304168701172,200051800
2010-10-21,118.4000015258789,119.08999633789062,117.20999908447266,118.12999725341797,97.52766418457031,221585500
2010-10-22,118.30999755859375,118.52999877929688,118.0,118.3499984741211,97.7093276977539,108212400
2010-10-25,119.13999938964844,119.76000213623047,118.61000061035156,118.69999694824219,97.99829864501953,151145700
2010-10-26,118.0999984741211,118.83999633789062,117.87000274658203,118.72000122070312,98.01478576660156,158982900
2010-10-27,117.88999938964844,118.51000213623047,117.26000213623047,118.37999725341797,97.73412322998047,190024000
2010-10-28,119.05999755859375,119.11000061035156,117.83000183105469,118.4000015258789,97.75061798095703,168576000
2010-10-29,118.27999877929688,118.72000122070312,118.06999969482422,118.48999786376953,97.82487487792969,144305500
2010-11-01,119.06999969482422,119.75,117.8499984741211,118.52999877929688,97.8579330444336,174074800
2010-11-02,119.41999816894531,119.75,119.0999984741211,119.47000122070312,98.63400268554688,158345900
2010-11-03,119.68000030517578,120.0199966430664,118.44999694824219,119.94999694824219,99.03028106689453,226702800
2010-11-04,121.27999877929688,122.31999969482422,119.97000122070312,122.26000213623047,100.93741607666016,215039400
2010-11-05,122.33999633789062,122.91999816894531,122.18000030517578,122.72000122070312,101.31718444824219,180654100
2010-11-08,122.33999633789062,122.69000244140625,121.94000244140625,122.48999786376953,101.12730407714844,156107100
2010-11-09,122.81999969482422,122.94999694824219,121.12000274658203,121.61000061035156,100.40077209472656,186621600
2010-11-10,121.58000183105469,122.16000366210938,120.66000366210938,122.0999984741211,100.80529022216797,221387400
2010-11-11,121.05000305175781,121.81999969482422,120.68000030517578,121.63999938964844,100.42552185058594,158017600
2010-11-12,120.81999969482422,121.3499984741211,119.6500015258789,120.19999694824219,99.23665618896484,239068800
2010-11-15,120.58000183105469,121.05000305175781,119.9800033569336,120.02999877929688,99.09632873535156,163940800
2010-11-16,119.29000091552734,119.48999786376953,117.58999633789062,118.16000366210938,97.55244445800781,299566200
2010-11-17,118.20999908447266,118.70999908447266,117.86000061035156,118.22000122070312,97.60200500488281,172308900
2010-11-18,119.36000061035156,120.38999938964844,119.3499984741211,119.95999908447266,99.03852081298828,197723700
2010-11-19,119.9000015258789,120.33999633789062,119.25,120.29000091552734,99.31096649169922,156852900
2010-11-22,119.69000244140625,120.23999786376953,118.7699966430664,120.19000244140625,99.22843933105469,181361000
2010-11-23,118.7699966430664,119.0199966430664,117.98999786376953,118.44999694824219,97.79190063476562,222309000
2010-11-24,119.19999694824219,120.2300033569336,119.18000030517578,120.19999694824219,99.23665618896484,140046100
2010-11-26,119.16000366210938,119.80999755859375,118.80000305175781,118.80000305175781,98.08084106445312,76007800
2010-11-29,118.5,119.4800033569336,117.73999786376953,119.16000366210938,98.3780517578125,223642300
2010-11-30,117.9800033569336,119.16999816894531,117.80999755859375,118.48999786376953,97.82487487792969,233930700
2010-12-01,120.19999694824219,121.23999786376953,120.19000244140625,121.01000213623047,99.9054183959961,221037200
2010-12-02,121.19999694824219,122.6500015258789,121.12999725341797,122.55999755859375,101.18506622314453,191213600
2010-12-03,122.13999938964844,123.02999877929688,122.11000061035156,122.88999938964844,101.45755004882812,151288900
2010-12-06,122.62999725341797,123.04000091552734,122.5,122.76000213623047,101.3501968383789,103050500
2010-12-07,123.94000244140625,124.01000213623047,122.76000213623047,122.83000183105469,101.40799713134766,206581000
2010-12-08,122.9800033569336,123.37999725341797,122.41000366210938,123.27999877929688,101.7795181274414,138019200
2010-12-09,123.97000122070312,124.0199966430664,123.1500015258789,123.76000213623047,102.17581939697266,123705100
2010-12-10,124.13999938964844,124.5999984741211,123.7300033569336,124.4800033569336,102.7702407836914,117571700
2010-12-13,125.05000305175781,125.19999694824219,124.5199966430664,124.55999755859375,102.83628845214844,133812700
2010-12-14,124.75,125.2300033569336,124.29000091552734,124.66999816894531,102.92710876464844,147249600
2010-12-15,124.44000244140625,124.93000030517578,123.88999938964844,124.0999984741211,102.4565200805664,160823100
2010-12-16,124.18000030517578,124.91000366210938,123.75,124.81999969482422,103.05094146728516,185035200
2010-12-17,124.08000183105469,124.45999908447266,123.81999969482422,124.30000305175781,103.16132354736328,141075300
2010-12-20,124.63999938964844,124.9000015258789,123.9800033569336,124.5999984741211,103.41029357910156,119085500
2010-12-21,124.98999786376953,125.47000122070312,124.87000274658203,125.38999938964844,104.06593322753906,94965500
2010-12-22,125.4800033569336,125.81999969482422,125.41000366210938,125.77999877929688,104.38961791992188,78878100
2010-12-23,125.63999938964844,125.77999877929688,125.29000091552734,125.5999984741211,104.2402114868164,70053700
2010-12-27,125.12999725341797,125.7699966430664,125.04000091552734,125.6500015258789,104.28173828125,58126000
2010-12-28,125.9000015258789,125.94999694824219,125.5,125.83000183105469,104.43113708496094,55309100
2010-12-29,125.9800033569336,126.19999694824219,125.9000015258789,125.91999816894531,104.50582122802734,58033100
2010-12-30,125.80000305175781,126.12999725341797,125.52999877929688,125.72000122070312,104.3398208618164,76616900
2010-12-31,125.52999877929688,125.87000274658203,125.33000183105469,125.75,104.3647232055664,91218900
2011-01-03,126.70999908447266,127.5999984741211,125.69999694824219,127.05000305175781,105.44366455078125,138725200
2011-01-04,127.33000183105469,127.37000274658203,126.19000244140625,126.9800033569336,105.38555908203125,137409700
2011-01-05,126.58000183105469,127.72000122070312,126.45999908447266,127.63999938964844,105.93329620361328,133975300
2011-01-06,127.69000244140625,127.83000183105469,127.01000213623047,127.38999938964844,105.725830078125,122519000
2011-01-07,127.55999755859375,127.7699966430664,126.1500015258789,127.13999938964844,105.51834106445312,156034600
2011-01-10,126.58000183105469,127.16000366210938,126.19999694824219,126.9800033569336,105.38555908203125,122401700
2011-01-11,127.44000244140625,127.73999786376953,126.94999694824219,127.43000030517578,105.759033203125,110287000
2011-01-12,128.2100067138672,128.72000122070312,127.45999908447266,128.5800018310547,106.71346282958984,107929200
2011-01-13,128.6300048828125,128.69000244140625,128.0500030517578,128.3699951171875,106.53917694091797,129048400
2011-01-14,128.19000244140625,129.3300018310547,128.10000610351562,129.3000030517578,107.31099700927734,117677900
2011-01-18,129.17999267578125,129.63999938964844,129.02999877929688,129.52000427246094,107.49359130859375,114401300
2011-01-19,129.41000366210938,129.5399932861328,127.91000366210938,128.25,106.43956756591797,151958400
2011-01-20,127.95999908447266,128.39999389648438,127.12999725341797,128.0800018310547,106.29846954345703,175745700
2011-01-21,128.8800048828125,129.1699981689453,128.22999572753906,128.3699951171875,106.53917694091797,151462900
2011-01-24,128.2899932861328,129.25,128.25999450683594,129.10000610351562,107.14501953125,113715500
2011-01-25,128.75999450683594,129.27999877929688,128.11000061035156,129.1699981689453,107.20310974121094,167552200
2011-01-26,129.49000549316406,130.0500030517578,129.22999572753906,129.6699981689453,107.61809539794922,141281500
2011-01-27,129.6999969482422,130.2100067138672,129.47000122070312,129.99000549316406,107.88367462158203,123302700
2011-01-28,130.13999938964844,130.35000610351562,127.51000213623047,127.72000122070312,105.99970245361328,295637300
2011-01-31,128.07000732421875,128.77999877929688,127.75,128.67999267578125,106.79644775390625,149249200
2011-02-01,129.4600067138672,130.97000122070312,129.3800048828125,130.74000549316406,108.506103515625,167194300
2011-02-02,130.39999389648438,130.83999633789062,130.3300018310547,130.49000549316406,108.29865264892578,118323600
2011-02-03,130.25999450683594,130.97999572753906,129.57000732421875,130.77999877929688,108.53931427001953,145886700
2011-02-04,130.8300018310547,131.1999969482422,130.22999572753906,131.14999389648438,108.84639739990234,134634800
2011-02-07,131.44000244140625,132.39999389648438,131.42999267578125,131.97000122070312,109.52690887451172,112439100
2011-02-08,132.08999633789062,132.63999938964844,131.72999572753906,132.57000732421875,110.02490234375,99072800
2011-02-09,132.2100067138672,132.6300048828125,131.61000061035156,132.27000427246094,109.77592468261719,146436700
2011-02-10,131.60000610351562,132.47000122070312,131.3000030517578,132.32000732421875,109.81742858886719,162708500
2011-02-11,131.8000030517578,133.27999877929688,131.77000427246094,133.11000061035156,110.47306823730469,137710300
2011-02-14,133.02999877929688,133.5399932861328,132.8800048828125,133.42999267578125,110.73863983154297,101690700
2011-02-15,133.02000427246094,133.22000122070312,132.32000732421875,133.00999450683594,110.39007568359375,119575400
2011-02-16,133.4600067138672,134.00999450683594,133.19000244140625,133.85000610351562,111.08724212646484,130183500
2011-02-17,133.4600067138672,134.42999267578125,133.33999633789062,134.25,111.419189453125,109810500
2011-02-18,134.3699951171875,134.69000244140625,134.05999755859375,134.52999877929688,111.65158081054688,130002400
2011-02-22,133.1199951171875,134.55999755859375,131.47000122070312,131.8300018310547,109.4107437133789,233116400
2011-02-23,131.75,132.07000732421875,130.2100067138672,131.02000427246094,108.7385025024414,227584000
2011-02-24,130.8800048828125,131.44000244140625,129.6999969482422,130.92999267578125,108.66378784179688,260431400
2011-02-25,131.47999572753906,132.41000366210938,131.39999389648438,132.3300018310547,109.82571411132812,141686900
2011-02-28,132.82000732421875,133.32000732421875,132.3800048828125,133.14999389648438,110.50626373291016,141585500
2011-03-01,133.57000732421875,133.69000244140625,130.88999938964844,130.92999267578125,108.66378784179688,258565500
2011-03-02,130.75,131.82000732421875,130.35000610351562,131.2100067138672,108.89617919921875,200277400
2011-03-03,132.39999389648438,133.6199951171875,132.38999938964844,133.47000122070312,110.7718276977539,176480100
2011-03-04,133.3699951171875,133.6300048828125,131.60000610351562,132.47000122070312,109.94192504882812,277202300
2011-03-07,132.86000061035156,133.16000366210938,130.74000549316406,131.42999267578125,109.07877349853516,216790400
2011-03-08,131.63999938964844,133.0,131.07000732421875,132.5800018310547,110.03319549560547,174615000
2011-03-09,132.32000732421875,132.8000030517578,131.60000610351562,132.38999938964844,109.87549591064453,153806000
2011-03-10,131.0,131.17999267578125,129.80999755859375,129.94000244140625,107.84217834472656,301291800
2011-03-11,129.52000427246094,131.30999755859375,129.49000549316406,130.83999633789062,108.58909606933594,225621800
2011-03-14,129.99000549316406,130.47999572753906,129.05999755859375,130.0500030517578,107.93347930908203,234974100
2011-03-15,126.58999633789062,129.3300018310547,126.5,128.55999755859375,106.69683837890625,359585400
2011-03-16,128.14999389648438,128.57000732421875,125.27999877929688,126.18000030517578,104.72158813476562,468670300
2011-03-17,128.0,128.38999938964844,127.0999984741211,127.8499984741211,106.10760498046875,254303700
2011-03-18,128.83999633789062,128.8800048828125,127.51000213623047,127.76000213623047,106.4935302734375,230435400
2011-03-21,129.35000610351562,130.00999450683594,129.1999969482422,129.74000549316406,108.14395904541016,153992600
2011-03-22,129.72000122070312,129.88999938964844,129.1699981689453,129.2899932861328,107.76885986328125,129538600
2011-03-23,128.92999267578125,130.0,128.32000732421875,129.66000366210938,108.07726287841797,148603100
2011-03-24,130.39999389648438,131.08999633789062,129.6699981689453,130.89999389648438,109.11082458496094,159129800
2011-03-25,131.24000549316406,131.8699951171875,130.88999938964844,131.3000030517578,109.44430541992188,155642800
2011-03-28,131.5800018310547,131.9199981689453,130.94000244140625,130.97999572753906,109.17752075195312,109762400
2011-03-29,130.8699951171875,131.89999389648438,130.44000244140625,131.86000061035156,109.91104888916016,129798800
2011-03-30,132.5500030517578,133.16000366210938,132.36000061035156,132.77000427246094,110.66956329345703,135835000
2011-03-31,132.60000610351562,132.9600067138672,132.4499969482422,132.58999633789062,110.51952362060547,132537100
2011-04-01,133.41000366210938,133.77000427246094,132.8300018310547,133.14999389648438,110.98632049560547,153850100
2011-04-04,133.42999267578125,133.6699981689453,132.8800048828125,133.25999450683594,111.0780029296875,100768900
2011-04-05,133.0,133.8300018310547,132.94000244140625,133.24000549316406,111.06135559082031,120791500
2011-04-06,133.8800048828125,134.0,133.1199951171875,133.66000366210938,111.41145324707031,120411600
2011-04-07,133.4199981689453,133.97999572753906,132.66000366210938,133.32000732421875,111.1280288696289,170731500
2011-04-08,133.91000366210938,133.99000549316406,132.30999755859375,132.86000061035156,110.74459838867188,147945400
2011-04-11,133.0,133.4499969482422,132.13999938964844,132.4600067138672,110.41118621826172,121385400
2011-04-12,131.72000122070312,131.97999572753906,130.99000549316406,131.47000122070312,109.58598327636719,161187400
2011-04-13,132.0800018310547,132.17999267578125,130.9600067138672,131.4600067138672,109.57763671875,162059000
2011-04-14,130.6999969482422,131.75999450683594,130.27000427246094,131.55999755859375,109.66099548339844,161220400
2011-04-15,131.8000030517578,132.3699951171875,131.41000366210938,132.0399932861328,110.06109619140625,170006700
2011-04-18,130.58999633789062,132.02999877929688,129.50999450683594,130.55999755859375,108.82746887207031,210759300
2011-04-19,130.75999450683594,131.35000610351562,130.44000244140625,131.30999755859375,109.45260620117188,124258800
2011-04-20,132.8800048828125,133.38999938964844,132.7899932861328,133.10000610351562,110.94464111328125,156133800
2011-04-21,133.7899932861328,133.83999633789062,133.10000610351562,133.77999877929688,111.511474609375,135935400
2011-04-25,133.67999267578125,133.86000061035156,133.1999969482422,133.63999938964844,111.39476776123047,65757100
2011-04-26,134.0500030517578,135.05999755859375,133.91000366210938,134.7899932861328,112.35332489013672,146600000
2011-04-27,135.0500030517578,135.8699951171875,134.5,135.6699981689453,113.08687591552734,143031000
2011-04-28,135.42999267578125,136.2899932861328,135.41000366210938,136.11000061035156,113.45360565185547,124791100
2011-04-29,136.16000366210938,136.57000732421875,135.97999572753906,136.42999267578125,113.72035217285156,115094100
2011-05-02,137.07000732421875,137.17999267578125,135.9499969482422,136.22000122070312,113.54529571533203,126278700
2011-05-03,135.9600067138672,136.19000244140625,135.0399932861328,135.72999572753906,113.1368637084961,138375000
2011-05-04,135.6699981689453,135.72999572753906,134.22999572753906,134.8300018310547,112.38667297363281,182678500
2011-05-05,134.0800018310547,134.9499969482422,133.02000427246094,133.61000061035156,111.36976623535156,226900000
2011-05-06,134.94000244140625,135.6300048828125,133.67999267578125,134.1999969482422,111.86155700683594,222787200
2011-05-09,134.19000244140625,135.11000061035156,133.97999572753906,134.72000122070312,112.29500579833984,114104500
2011-05-10,135.1699981689453,136.11000061035156,135.0,135.8699951171875,113.25357818603516,114806900
2011-05-11,135.6699981689453,135.69000244140625,133.82000732421875,134.44000244140625,112.06159210205078,193564200
2011-05-12,134.0800018310547,135.36000061035156,133.38999938964844,135.0800018310547,112.59505462646484,171550700
2011-05-13,135.14999389648438,135.33999633789062,133.55999755859375,134.0399932861328,111.72816467285156,157444900
2011-05-16,133.55999755859375,134.61000061035156,132.97000122070312,133.19000244140625,111.01966857910156,141675400
2011-05-17,132.69000244140625,133.35000610351562,132.1199951171875,133.1699981689453,111.0030288696289,192686200
2011-05-18,133.24000549316406,134.5,132.9499969482422,134.36000061035156,111.99491882324219,135217900
2011-05-19,134.8000030517578,135.02999877929688,133.94000244140625,134.67999267578125,112.26163482666016,119489500
2011-05-20,134.3300018310547,134.67999267578125,133.36000061035156,133.61000061035156,111.36976623535156,182594900
2011-05-23,131.97999572753906,132.72000122070312,131.58999633789062,132.05999755859375,110.07775115966797,168700000
2011-05-24,132.44000244140625,132.72999572753906,131.6999969482422,131.9499969482422,109.98606872558594,147199600
2011-05-25,131.4199981689453,132.94000244140625,131.3800048828125,132.38999938964844,110.35282135009766,151050100
2011-05-26,132.02999877929688,133.24000549316406,131.77999877929688,133.0,110.86129760742188,164850000
2011-05-27,133.3699951171875,133.8699951171875,132.9600067138672,133.50999450683594,111.28638458251953,120921900
2011-05-31,134.77000427246094,134.9199981689453,133.83999633789062,134.89999389648438,112.44502258300781,164731200
2011-06-01,134.50999450683594,134.9199981689453,131.75999450683594,131.8699951171875,109.91939544677734,233094300
2011-06-02,131.9600067138672,132.24000549316406,130.9600067138672,131.72999572753906,109.8027114868164,200466800
2011-06-03,130.14999389648438,131.4199981689453,130.0800018310547,130.4199981689453,108.71075439453125,234690200
2011-06-06,130.08999633789062,130.36000061035156,128.8699951171875,129.0399932861328,107.56046295166016,179951200
2011-06-07,129.6999969482422,130.07000732421875,128.85000610351562,128.9600067138672,107.49380493164062,161660500
2011-06-08,128.75999450683594,129.19000244140625,128.17999267578125,128.4199981689453,107.04369354248047,198696400
2011-06-09,128.77000427246094,129.92999267578125,128.4600067138672,129.39999389648438,107.86055755615234,160964400
2011-06-10,128.85000610351562,128.92999267578125,127.26000213623047,127.5999984741211,106.36016082763672,238629400
2011-06-13,127.88999938964844,128.24000549316406,127.05000305175781,127.69999694824219,106.4435043334961,207599800
2011-06-14,128.8699951171875,129.77000427246094,128.82000732421875,129.32000732421875,107.79385375976562,160570400
2011-06-15,128.24000549316406,129.3000030517578,126.68000030517578,127.0199966430664,105.876708984375,300958000
2011-06-16,127.05999755859375,127.97000122070312,126.31999969482422,127.30000305175781,106.11012268066406,308032800
2011-06-17,127.93000030517578,127.94000244140625,126.62000274658203,127.05000305175781,106.42676544189453,233284900
2011-06-20,126.62000274658203,127.97000122070312,126.58000183105469,127.69999694824219,106.97123718261719,159479000
2011-06-21,128.36000061035156,129.6999969482422,127.75,129.4499969482422,108.43716430664062,193157300
2011-06-22,129.0500030517578,129.80999755859375,128.58999633789062,128.6699981689453,107.78377532958984,176703000
2011-06-23,127.16000366210938,128.63999938964844,126.19000244140625,128.3000030517578,107.47383880615234,334286500
2011-06-24,128.27000427246094,128.3699951171875,126.62000274658203,126.80999755859375,106.22567749023438,226129300
2011-06-27,126.88999938964844,128.42999267578125,126.63999938964844,127.94000244140625,107.17229461669922,168904700
2011-06-28,128.4499969482422,129.6300048828125,128.27000427246094,129.61000061035156,108.57119750976562,165556300
2011-06-29,130.1999969482422,130.92999267578125,129.6300048828125,130.72000122070312,109.50101470947266,244295500
2011-06-30,131.13999938964844,132.17999267578125,130.7100067138672,131.97000122070312,110.548095703125,223322700
2011-07-01,132.08999633789062,134.10000610351562,131.77999877929688,133.9199981689453,112.18157958984375,202385700
2011-07-05,133.77999877929688,134.0800018310547,133.38999938964844,133.80999755859375,112.08942413330078,165936000
2011-07-06,133.49000549316406,134.13999938964844,133.11000061035156,133.97000122070312,112.22348022460938,143331600
2011-07-07,135.16000366210938,135.6999969482422,134.8800048828125,135.36000061035156,113.38780975341797,170464200
2011-07-08,133.8300018310547,135.36000061035156,133.38999938964844,134.39999389648438,112.58365631103516,194100500
2011-07-11,132.75,133.17999267578125,131.66000366210938,131.97000122070312,110.548095703125,195918600
2011-07-12,131.69000244140625,132.77999877929688,131.36000061035156,131.39999389648438,110.07062530517578,214675700
2011-07-13,132.08999633789062,133.22000122070312,131.52000427246094,131.83999633789062,110.43920135498047,204062600
2011-07-14,132.1699981689453,132.77999877929688,130.67999267578125,130.92999267578125,109.67691040039062,226111800
2011-07-15,131.66000366210938,131.8699951171875,130.77000427246094,131.69000244140625,110.31355285644531,220012800
2011-07-18,131.0800018310547,131.27999877929688,129.6300048828125,130.61000061035156,109.40887451171875,196872100
2011-07-19,131.33999633789062,132.88999938964844,131.30999755859375,132.72999572753906,111.18473815917969,166554900
2011-07-20,133.07000732421875,133.14999389648438,132.4199981689453,132.64999389648438,111.11771392822266,137145400
2011-07-21,133.39999389648438,134.82000732421875,132.6699981689453,134.49000549316406,112.65907287597656,245246300
2011-07-22,134.52000427246094,134.72000122070312,133.75999450683594,134.5800018310547,112.73443603515625,126019400
2011-07-25,133.3000030517578,134.49000549316406,133.16000366210938,133.8300018310547,112.10619354248047,136653800
2011-07-26,133.74000549316406,133.9600067138672,133.02999877929688,133.3300018310547,111.68732452392578,131278200
2011-07-27,132.58999633789062,132.6300048828125,130.42999267578125,130.60000610351562,109.40047454833984,249020100
2011-07-28,130.60000610351562,131.77000427246094,130.00999450683594,130.22000122070312,109.08216857910156,207939900
2011-07-29,128.91000366210938,130.5500030517578,127.97000122070312,129.3300018310547,108.33663177490234,307038400
2011-08-01,130.83999633789062,130.9600067138672,127.52999877929688,128.77999877929688,107.87593841552734,325790900
2011-08-02,127.80999755859375,128.5,125.48999786376953,125.48999786376953,105.11995697021484,346653800
2011-08-03,125.66000366210938,126.30999755859375,123.52999877929688,126.16999816894531,105.68958282470703,370830800
2011-08-04,124.41999816894531,124.62000274658203,120.05999755859375,120.26000213623047,100.73892974853516,520721800
2011-08-05,121.76000213623047,122.06999969482422,116.86000061035156,120.08000183105469,100.58816528320312,655619200
2011-08-08,116.91000366210938,120.12000274658203,112.0199966430664,112.26000213623047,94.03750610351562,702263900
2011-08-09,114.06999969482422,117.63999938964844,110.2699966430664,117.4800033569336,98.41020965576172,717828700
2011-08-10,115.26000213623047,116.27999877929688,111.94999694824219,112.29000091552734,94.0626449584961,662607400
2011-08-11,113.26000213623047,118.91999816894531,112.31999969482422,117.33000183105469,98.2845230102539,487979700
2011-08-12,118.4000015258789,119.20999908447266,117.27999877929688,118.12000274658203,98.94629669189453,313731600
2011-08-15,119.19000244140625,120.73999786376953,119.0,120.62000274658203,101.04048156738281,258810600
2011-08-16,119.47000122070312,120.69000244140625,118.30999755859375,119.58999633789062,100.17767333984375,294095200
2011-08-17,120.25,121.19999694824219,118.72000122070312,119.66999816894531,100.24469757080078,238201100
2011-08-18,116.5,119.70999908447266,113.38999938964844,114.51000213623047,95.92230224609375,512956300
2011-08-19,112.95999908447266,115.87999725341797,112.5,112.63999938964844,94.35580444335938,428281300
2011-08-22,115.16999816894531,115.2300033569336,112.41000366210938,112.7300033569336,94.43123626708984,275090600
2011-08-23,113.1500015258789,116.56999969482422,112.58000183105469,116.44000244140625,97.53899383544922,331136600
2011-08-24,116.19000244140625,118.23999786376953,115.91999816894531,118.08000183105469,98.91278076171875,246869700
2011-08-25,118.7300033569336,119.4000015258789,115.87000274658203,116.27999877929688,97.40497589111328,312365400
2011-08-26,115.69000244140625,118.51000213623047,113.8499984741211,117.97000122070312,98.82062530517578,314495900
2011-08-29,119.55999755859375,121.43000030517578,118.05999755859375,121.36000061035156,101.66036987304688,190977200
2011-08-30,120.83000183105469,122.43000030517578,119.26000213623047,121.68000030517578,101.92842102050781,241315700
2011-08-31,122.45999908447266,123.51000213623047,121.30000305175781,122.22000122070312,102.38077545166016,301828400
2011-09-01,122.29000091552734,123.4000015258789,120.77999877929688,120.94000244140625,101.30854034423828,254585900
2011-09-02,118.41999816894531,120.87000274658203,117.43000030517578,117.8499984741211,98.72012329101562,255517200
2011-09-06,114.38999938964844,117.16000366210938,114.37999725341797,116.98999786376953,97.99971008300781,285130500
2011-09-07,118.76000213623047,120.33999633789062,118.36000061035156,120.29000091552734,100.76405334472656,209803200
2011-09-08,119.56999969482422,120.94000244140625,118.7699966430664,119.04000091552734,99.71695709228516,250568200
2011-09-09,117.68000030517578,119.05999755859375,115.27999877929688,115.91999816894531,97.10340118408203,380195100
2011-09-12,114.47000122070312,116.76000213623047,114.05000305175781,116.66999816894531,97.7316665649414,305793500
2011-09-13,117.05000305175781,118.18000030517578,116.22000122070312,117.73999786376953,98.62798309326172,272514700
2011-09-14,118.33999633789062,120.80000305175781,116.72000122070312,119.37000274658203,99.99337005615234,319389500
2011-09-15,120.6500015258789,121.47000122070312,119.4000015258789,121.43000030517578,101.7190170288086,326777200
2011-09-16,121.29000091552734,121.97000122070312,120.31999969482422,121.5199966430664,102.32102966308594,284528300
2011-09-19,119.52999877929688,120.93000030517578,118.72000122070312,120.30999755859375,101.30221557617188,241517000
2011-09-20,120.81999969482422,121.98999786376953,120.01000213623047,120.16999816894531,101.184326171875,218932200
2011-09-21,120.2300033569336,120.5999984741211,116.44000244140625,116.62999725341797,98.20360565185547,316251300
2011-09-22,113.25,114.20999908447266,111.30000305175781,112.86000061035156,95.02923583984375,513911300
2011-09-23,112.11000061035156,114.16000366210938,112.0199966430664,113.54000091552734,95.6017837524414,307242500
2011-09-26,114.61000061035156,116.4000015258789,112.9800033569336,116.23999786376953,97.87521362304688,260673700
2011-09-27,118.52999877929688,119.55999755859375,116.83999633789062,117.54000091552734,98.96981048583984,311753900
2011-09-28,117.77999877929688,118.48999786376953,114.97000122070312,115.13999938964844,96.94902038574219,286696800
2011-09-29,117.05000305175781,117.62999725341797,113.93000030517578,116.05000305175781,97.71524810791016,298108900
2011-09-30,114.44999694824219,115.44999694824219,113.06999969482422,113.1500015258789,95.27342224121094,288392300
2011-10-03,112.48999786376953,113.94999694824219,109.80999755859375,109.93000030517578,92.56216430664062,365136800
2011-10-04,108.3499984741211,112.58000183105469,107.43000030517578,112.33999633789062,94.59136962890625,459177500
2011-10-05,112.62000274658203,114.72000122070312,111.58000183105469,114.41999816894531,96.34275817871094,284108000
2011-10-06,114.36000061035156,116.66000366210938,113.51000213623047,116.48999786376953,98.08572387695312,257800800
2011-10-07,117.16999816894531,117.25,115.05999755859375,115.70999908447266,97.42896270751953,312657900
2011-10-10,117.68000030517578,119.62999725341797,117.66999816894531,119.58000183105469,100.68753814697266,230666300
2011-10-11,118.87000274658203,120.04000091552734,118.75,119.69999694824219,100.78856658935547,209088000
2011-10-12,120.5999984741211,122.13999938964844,120.33000183105469,120.75,101.67269134521484,281544900
2011-10-13,120.04000091552734,120.87000274658203,119.12000274658203,120.51000213623047,101.47061920166016,212538800
2011-10-14,121.91000366210938,122.5999984741211,121.2300033569336,122.56999969482422,103.20514678955078,211397600
2011-10-17,121.98999786376953,122.55000305175781,119.93000030517578,120.2300033569336,101.23484802246094,202311600
2011-10-18,120.13999938964844,123.5,119.19999694824219,122.58000183105469,103.21356964111328,318857900
2011-10-19,122.37999725341797,123.08000183105469,120.70999908447266,121.12999725341797,101.9926528930664,226601300
2011-10-20,121.43000030517578,122.0999984741211,119.81999969482422,121.66000366210938,102.43891906738281,262075600
2011-10-21,123.08999633789062,124.12000274658203,122.72000122070312,123.97000122070312,104.38397216796875,278999400
2011-10-24,124.16999816894531,125.80000305175781,124.05999755859375,125.48999786376953,105.66378784179688,203215600
2011-10-25,124.88999938964844,124.94999694824219,122.77999877929688,123.05000305175781,103.60931396484375,268596800
2011-10-26,124.3499984741211,124.7699966430664,122.20999908447266,124.30000305175781,104.6618423461914,289053800
2011-10-27,127.62999725341797,129.4199981689453,126.61000061035156,128.6300048828125,108.30772399902344,393220200
2011-10-28,128.0,128.85000610351562,127.80000305175781,128.60000610351562,108.28246307373047,225906500
2011-10-31,127.16000366210938,128.6199951171875,125.31999969482422,125.5,105.6722412109375,228146700
2011-11-01,122.02999877929688,123.51000213623047,121.5199966430664,122.0,102.72518920898438,416565800
2011-11-02,123.83000183105469,124.4000015258789,122.79000091552734,123.98999786376953,104.40080261230469,244717600
2011-11-03,125.2699966430664,126.5,123.5999984741211,126.25,106.30374145507812,291174800
2011-11-04,125.2300033569336,125.69999694824219,124.01000213623047,125.4800033569336,105.65541076660156,249401600
2011-11-07,125.38999938964844,126.38999938964844,124.19999694824219,126.26000213623047,106.31217193603516,196617200
2011-11-08,126.91999816894531,128.02000427246094,125.70999908447266,127.87999725341797,107.67623138427734,224426300
2011-11-09,124.88999938964844,125.80000305175781,122.86000061035156,123.16000366210938,103.70193481445312,337982000
2011-11-10,124.79000091552734,124.94000244140625,123.0199966430664,124.31999969482422,104.67867279052734,231866500
2011-11-11,125.83000183105469,126.98999786376953,125.79000091552734,126.66000366210938,106.64896392822266,189924400
2011-11-14,126.19000244140625,127.44999694824219,124.91999816894531,125.45999908447266,105.6385498046875,159258300
2011-11-15,125.16999816894531,126.75,124.72000122070312,126.08000183105469,106.16059875488281,184709400
2011-11-16,124.80999755859375,126.33999633789062,123.9000015258789,124.08000183105469,104.47659301757812,235782500
2011-11-17,123.8499984741211,124.16000366210938,121.2300033569336,122.11000061035156,102.81781005859375,331219600
2011-11-18,122.5,122.75,121.47000122070312,121.9800033569336,102.7083740234375,215580400
2011-11-21,120.19999694824219,120.3499984741211,118.6500015258789,119.66000366210938,100.75491333007812,229611600
2011-11-22,119.4000015258789,120.0999984741211,118.5199966430664,119.19000244140625,100.35916137695312,216494900
2011-11-23,118.06999969482422,119.19000244140625,116.55999755859375,116.55999755859375,98.14466857910156,224329100
2011-11-25,116.37999725341797,117.69999694824219,116.19999694824219,116.33999633789062,97.95941162109375,99557000
2011-11-28,119.54000091552734,120.18000030517578,118.81999969482422,119.70999908447266,100.79698181152344,210686000
2011-11-29,120.05000305175781,121.0,119.61000061035156,120.05000305175781,101.0832748413086,199241500
2011-11-30,123.48999786376953,125.22000122070312,120.0,124.98999786376953,105.2428207397461,324439500
2011-12-01,124.8499984741211,125.63999938964844,124.43000030517578,124.97000122070312,105.22598266601562,176954800
2011-12-02,126.12000274658203,126.5,124.77999877929688,124.86000061035156,105.13333892822266,221109700
2011-12-05,126.83999633789062,127.18000030517578,125.44000244140625,126.22000122070312,106.27848815917969,225263900
2011-12-06,126.20999908447266,127.11000061035156,125.76000213623047,126.26000213623047,106.31217193603516,178842100
2011-12-07,125.83999633789062,127.26000213623047,124.97000122070312,126.7300033569336,106.7079086303711,237802500
2011-12-08,125.9000015258789,126.18000030517578,123.6500015258789,123.94999694824219,104.36712646484375,240862800
2011-12-09,124.51000213623047,126.37000274658203,124.4000015258789,126.05000305175781,106.13533782958984,209111400
2011-12-12,124.94999694824219,124.97000122070312,123.16000366210938,124.20999908447266,104.58602905273438,215826100
2011-12-13,124.86000061035156,125.56999969482422,122.44999694824219,123.05000305175781,103.60931396484375,245159800
2011-12-14,122.55999755859375,123.02999877929688,121.47000122070312,121.73999786376953,102.50627136230469,238618800
2011-12-15,123.02999877929688,123.19999694824219,121.98999786376953,122.18000030517578,102.87676239013672,199109200
2011-12-16,122.2300033569336,122.94999694824219,121.30000305175781,121.58999633789062,103.029296875,220481400
2011-12-19,122.05999755859375,122.31999969482422,120.02999877929688,120.29000091552734,101.92774200439453,183903000
2011-12-20,122.18000030517578,124.13999938964844,120.37000274658203,123.93000030517578,105.01209259033203,225418100
2011-12-21,123.93000030517578,124.36000061035156,122.75,124.16999816894531,105.21542358398438,194230900
2011-12-22,124.62999725341797,125.4000015258789,124.2300033569336,125.2699966430664,106.14753723144531,119465400
2011-12-23,125.66999816894531,126.43000030517578,125.41000366210938,126.38999938964844,107.09656524658203,92187200
2011-12-27,126.16999816894531,126.81999969482422,126.05999755859375,126.48999786376953,107.1812973022461,86075700
2011-12-28,126.51000213623047,126.52999877929688,124.7300033569336,124.83000183105469,105.77470397949219,119107100
2011-12-29,125.23999786376953,126.25,124.86000061035156,126.12000274658203,106.8677749633789,123507200
2011-12-30,126.0199966430664,126.33000183105469,125.5,125.5,106.3424301147461,95599000
2012-01-03,127.76000213623047,128.3800048828125,127.43000030517578,127.5,108.03711700439453,193697900
2012-01-04,127.19999694824219,127.80999755859375,126.70999908447266,127.69999694824219,108.20660400390625,127186500
2012-01-05,127.01000213623047,128.22999572753906,126.43000030517578,128.0399932861328,108.49469757080078,173895000
2012-01-06,128.1999969482422,128.22000122070312,127.29000091552734,127.70999908447266,108.2150650024414,148050000
2012-01-09,128.0,128.17999267578125,127.41000366210938,128.02000427246094,108.47777557373047,99530200
2012-01-10,129.38999938964844,129.64999389648438,128.9499969482422,129.1300048828125,109.4183120727539,115282000
2012-01-11,128.72999572753906,129.3699951171875,128.52000427246094,129.1999969482422,109.47762298583984,111540700
2012-01-12,129.57000732421875,129.6999969482422,128.5399932861328,129.50999450683594,109.74028015136719,118983700
2012-01-13,128.63999938964844,129.0500030517578,127.72000122070312,128.83999633789062,109.17257690429688,179836200
2012-01-17,130.0800018310547,130.32000732421875,128.89999389648438,129.33999633789062,109.59625244140625,132209200
2012-01-18,129.30999755859375,130.83999633789062,129.0800018310547,130.77000427246094,110.8079605102539,163395200
2012-01-19,131.22000122070312,131.57000732421875,130.8000030517578,131.4600067138672,111.39262390136719,126328900
2012-01-20,131.24000549316406,131.9499969482422,130.9199981689453,131.9499969482422,111.80782318115234,138230200
2012-01-23,131.50999450683594,132.25,130.97999572753906,131.61000061035156,111.51973724365234,129295800
2012-01-24,130.8000030517578,131.5,130.60000610351562,131.4600067138672,111.39262390136719,103083300
2012-01-25,131.25999450683594,132.8699951171875,130.75,132.55999755859375,112.32471466064453,198613200
2012-01-26,133.14999389648438,133.39999389648438,131.36000061035156,131.8800048828125,111.7485122680664,184880500
2012-01-27,131.24000549316406,132.0500030517578,131.14999389648438,131.82000732421875,111.69768524169922,135259100
2012-01-30,130.50999450683594,131.44000244140625,130.05999755859375,131.3699951171875,111.31636810302734,147311800
2012-01-31,132.02000427246094,132.17999267578125,130.67999267578125,131.32000732421875,111.27400970458984,157212000
2012-02-01,132.2899932861328,133.13999938964844,132.1300048828125,132.47000122070312,112.24845123291016,166234500
2012-02-02,132.72999572753906,133.02000427246094,132.2100067138672,132.67999267578125,112.42640686035156,113090400
2012-02-03,134.0,134.6199951171875,133.77000427246094,134.5399932861328,114.00244140625,160598500
2012-02-06,133.97999572753906,134.50999450683594,133.8300018310547,134.4499969482422,113.92620086669922,107694500
2012-02-07,134.1699981689453,135.02000427246094,133.63999938964844,134.7899932861328,114.21429443359375,135528100
2012-02-08,134.86000061035156,135.22000122070312,134.30999755859375,135.19000244140625,114.55323791503906,139361400
2012-02-09,135.41000366210938,135.58999633789062,134.55999755859375,135.36000061035156,114.69729614257812,148602900
2012-02-10,134.16000366210938,134.47000122070312,133.83999633789062,134.36000061035156,113.84996032714844,167907500
2012-02-13,135.32000732421875,135.52000427246094,134.74000549316406,135.36000061035156,114.69729614257812,115841900
2012-02-14,135.0,135.27000427246094,134.25,135.19000244140625,114.55323791503906,165329500
2012-02-15,135.6300048828125,135.8300018310547,134.2899932861328,134.55999755859375,114.0194320678711,195195100
2012-02-16,134.57000732421875,136.1699981689453,134.3300018310547,136.0500030517578,115.281982421875,186567800
2012-02-17,136.52000427246094,136.6300048828125,135.9600067138672,136.41000366210938,115.58702850341797,129869400
2012-02-21,136.72999572753906,137.0500030517578,136.0500030517578,136.47000122070312,115.63788604736328,134042300
2012-02-22,136.25999450683594,136.5500030517578,135.7899932861328,136.02999877929688,115.2650146484375,124455300
2012-02-23,135.9600067138672,136.72999572753906,135.5,136.6300048828125,115.77342987060547,137704300
2012-02-24,136.92999267578125,137.1999969482422,136.6300048828125,136.92999267578125,116.0276107788086,105539100
2012-02-27,136.02000427246094,137.52999877929688,135.8000030517578,137.16000366210938,116.22252655029297,145728900
2012-02-28,137.1999969482422,137.72000122070312,136.92999267578125,137.55999755859375,116.5615005493164,129355900
2012-02-29,137.75999450683594,138.19000244140625,136.5399932861328,137.02000427246094,116.1039047241211,185934700
2012-03-01,137.30999755859375,137.99000549316406,136.92999267578125,137.72999572753906,116.70548248291016,145023500
2012-03-02,137.63999938964844,137.82000732421875,137.0,137.30999755859375,116.349609375,120638300
2012-03-05,137.10000610351562,137.1999969482422,136.27999877929688,136.75,115.87511444091797,140765000
2012-03-06,135.35000610351562,135.42999267578125,134.36000061035156,134.75,114.18041229248047,202129900
2012-03-07,135.05999755859375,135.91000366210938,134.92999267578125,135.69000244140625,114.97693634033203,143692200
2012-03-08,136.52000427246094,137.32000732421875,136.24000549316406,137.0399932861328,116.1208267211914,116968900
2012-03-09,137.3000030517578,137.92999267578125,137.1300048828125,137.57000732421875,116.56993865966797,122836800
2012-03-12,137.5500030517578,137.75999450683594,137.08999633789062,137.5800018310547,116.57843780517578,104003500
2012-03-13,138.32000732421875,140.1300048828125,138.08999633789062,140.05999755859375,118.67985534667969,184090500
2012-03-14,140.10000610351562,140.4499969482422,139.47999572753906,139.91000366210938,118.552734375,145163600
2012-03-15,140.1199951171875,140.77999877929688,139.75999450683594,140.72000122070312,119.23909759521484,165118500
2012-03-16,140.36000061035156,140.47999572753906,140.0,140.3000030517578,119.40421295166016,152893500
2012-03-19,140.2100067138672,141.27999877929688,140.11000061035156,140.85000610351562,119.87228393554688,125291100
2012-03-20,140.0500030517578,140.61000061035156,139.63999938964844,140.44000244140625,119.52332305908203,121729700
2012-03-21,140.52000427246094,140.64999389648438,139.9199981689453,140.2100067138672,119.32764434814453,122388400
2012-03-22,139.17999267578125,139.5500030517578,138.74000549316406,139.1999969482422,118.46800994873047,135216700
2012-03-23,139.32000732421875,139.80999755859375,138.5500030517578,139.64999389648438,118.85102081298828,120521000
2012-03-26,140.64999389648438,141.61000061035156,140.60000610351562,141.61000061035156,120.51911163330078,120164000
2012-03-27,141.74000549316406,141.8300018310547,141.0800018310547,141.1699981689453,120.14464569091797,119868500
2012-03-28,141.10000610351562,141.32000732421875,139.63999938964844,140.47000122070312,119.54888153076172,148562100
2012-03-29,139.63999938964844,140.49000549316406,139.08999633789062,140.22999572753906,119.34459686279297,164963700
2012-03-30,140.9199981689453,141.0500030517578,140.0500030517578,140.80999755859375,119.8382568359375,135486800
2012-04-02,140.63999938964844,142.2100067138672,140.36000061035156,141.83999633789062,120.71485900878906,151741100
2012-04-03,141.63999938964844,141.8800048828125,140.42999267578125,141.25999450683594,120.2212142944336,155806700
2012-04-04,140.22000122070312,140.33999633789062,139.33999633789062,139.86000061035156,119.02970886230469,146896000
2012-04-05,139.3800048828125,140.1999969482422,139.25999450683594,139.7899932861328,118.97016906738281,137439400
2012-04-09,138.02999877929688,139.83999633789062,137.83999633789062,138.22000122070312,117.6340103149414,127555900
2012-04-10,137.9499969482422,138.33999633789062,135.75999450683594,135.89999389648438,115.65951538085938,235360300
2012-04-11,137.2899932861328,137.5399932861328,136.75,137.0,116.59567260742188,154133000
2012-04-12,137.1300048828125,138.89999389648438,137.02999877929688,138.7899932861328,118.11909484863281,154321500
2012-04-13,138.47000122070312,138.82000732421875,137.00999450683594,137.13999938964844,116.71485137939453,169246700
2012-04-16,137.83999633789062,138.0399932861328,136.5800018310547,137.0500030517578,116.63824462890625,147825300
2012-04-17,137.83999633789062,139.36000061035156,137.6999969482422,139.0800018310547,118.36593627929688,147877600
2012-04-18,138.4600067138672,139.0800018310547,138.3800048828125,138.61000061035156,117.96586608886719,123884200
2012-04-19,138.6300048828125,139.14999389648438,137.07000732421875,137.72000122070312,117.20846557617188,198666700
2012-04-20,138.3300018310547,138.8300018310547,137.8699951171875,137.9499969482422,117.4041976928711,143199600
2012-04-23,136.5399932861328,136.91000366210938,135.94000244140625,136.7899932861328,116.41697692871094,171844900
2012-04-24,136.91000366210938,137.66000366210938,136.8000030517578,137.30999755859375,116.8594970703125,137484200
2012-04-25,138.64999389648438,139.25,138.52999877929688,139.19000244140625,118.45953369140625,150252200
2012-04-26,138.88999938964844,140.32000732421875,138.80999755859375,140.16000366210938,119.28507232666016,136291600
2012-04-27,140.5800018310547,140.7899932861328,139.8000030517578,140.38999938964844,119.4808120727539,130725000
2012-04-30,140.11000061035156,140.2100067138672,139.49000549316406,139.8699951171875,119.03825378417969,115092200
2012-05-01,139.7899932861328,141.66000366210938,139.6300048828125,140.74000549316406,119.7786636352539,138832200
2012-05-02,139.9199981689453,140.4600067138672,139.4600067138672,140.32000732421875,119.42121887207031,121081000
2012-05-03,140.33999633789062,140.4499969482422,138.99000549316406,139.25,118.51057434082031,143759700
2012-05-04,138.52000427246094,139.3000030517578,136.9199981689453,137.0,116.59567260742188,193927300
2012-05-07,136.50999450683594,137.55999755859375,136.4600067138672,137.10000610351562,116.68081665039062,127765900
2012-05-08,136.27999877929688,136.77000427246094,134.9199981689453,136.5500030517578,116.21269989013672,213377700
2012-05-09,135.10000610351562,136.61000061035156,134.49000549316406,135.74000549316406,115.52336883544922,220752500
2012-05-10,136.67999267578125,136.85000610351562,135.7100067138672,136.02000427246094,115.76167297363281,150600000
2012-05-11,135.1699981689453,136.8699951171875,135.11000061035156,135.61000061035156,115.4126968383789,153032400
2012-05-14,134.30999755859375,135.61000061035156,133.91000366210938,134.11000061035156,114.13611602783203,163910000
2012-05-15,134.02000427246094,134.80999755859375,133.1300048828125,133.33999633789062,113.48079681396484,207629300
2012-05-16,133.94000244140625,134.5500030517578,132.8000030517578,132.8300018310547,113.04676818847656,207265500
2012-05-17,132.86000061035156,133.02000427246094,130.7899932861328,130.86000061035156,111.37016296386719,247992900
2012-05-18,131.3699951171875,131.60000610351562,129.5500030517578,129.74000549316406,110.41697692871094,319615900
2012-05-21,130.16000366210938,132.02000427246094,129.9499969482422,131.97000122070312,112.3148422241211,177861100
2012-05-22,132.30999755859375,133.22999572753906,131.33999633789062,132.1999969482422,112.51058197021484,197531200
2012-05-23,131.25,132.4600067138672,129.99000549316406,132.27000427246094,112.57019805908203,204958400
2012-05-24,132.6300048828125,132.83999633789062,131.4199981689453,132.52999877929688,112.79144287109375,167357600
2012-05-25,132.47999572753906,132.85000610351562,131.77999877929688,132.10000610351562,112.42550659179688,135465600
2012-05-29,133.16000366210938,133.92999267578125,131.1699981689453,133.6999969482422,113.78718566894531,152883500
2012-05-30,132.55999755859375,133.69000244140625,131.49000549316406,131.75999450683594,112.13612365722656,162370400
2012-05-31,131.7100067138672,132.4499969482422,130.33999633789062,131.47000122070312,111.88932037353516,196186000
2012-06-01,129.41000366210938,131.5,128.16000366210938,128.16000366210938,109.07228088378906,253240900
2012-06-04,128.38999938964844,128.74000549316406,127.13999938964844,128.10000610351562,109.02123260498047,202545800
2012-06-05,127.8499984741211,129.25999450683594,127.77999877929688,129.07000732421875,109.8467788696289,164149400
2012-06-06,129.97000122070312,132.02999877929688,129.92999267578125,131.97000122070312,112.3148422241211,184202800
2012-06-07,133.47000122070312,133.52999877929688,131.77999877929688,132.0500030517578,112.3829345703125,184772700
2012-06-08,131.7100067138672,133.1300048828125,131.2899932861328,133.10000610351562,113.27654266357422,143915400
2012-06-11,134.1699981689453,134.25,131.27999877929688,131.41000366210938,111.83822631835938,169756100
2012-06-12,131.7899932861328,133.00999450683594,131.16000366210938,132.9199981689453,113.12338256835938,181931800
2012-06-13,132.52999877929688,133.36000061035156,131.6199951171875,132.07000732421875,112.39996337890625,172223900
2012-06-14,132.33999633789062,134.0,131.97999572753906,133.47000122070312,113.59143829345703,230615500
2012-06-15,133.3800048828125,134.25999450683594,133.10000610351562,134.13999938964844,114.75316619873047,169444500
2012-06-18,133.5800018310547,134.72999572753906,133.27999877929688,134.39999389648438,114.97559356689453,131360900
2012-06-19,135.0800018310547,136.25,134.3699951171875,135.6999969482422,116.08771514892578,137382600
2012-06-20,135.7100067138672,136.10000610351562,134.27000427246094,135.47999572753906,115.89950561523438,206451800
2012-06-21,135.63999938964844,135.77999877929688,132.3300018310547,132.44000244140625,113.29887390136719,205272200
2012-06-22,133.1300048828125,133.7100067138672,132.6199951171875,133.4600067138672,114.1714096069336,130029200
2012-06-25,132.0500030517578,132.10000610351562,130.85000610351562,131.32000732421875,112.34075927734375,146375700
2012-06-26,131.6999969482422,132.3800048828125,130.92999267578125,131.97999572753906,112.90533447265625,141634000
2012-06-27,132.4199981689453,133.42999267578125,131.97000122070312,133.1699981689453,113.92337799072266,108088000
2012-06-28,132.2899932861328,132.99000549316406,131.27999877929688,132.7899932861328,113.5982894897461,169242100
2012-06-29,135.1999969482422,136.27000427246094,134.85000610351562,136.10000610351562,116.42992401123047,212250900
2012-07-02,136.47999572753906,136.64999389648438,135.52000427246094,136.50999450683594,116.7806625366211,129524500
2012-07-03,136.47999572753906,137.50999450683594,136.33999633789062,137.41000366210938,117.55056762695312,80450000
2012-07-05,136.89999389648438,137.8000030517578,136.2899932861328,136.7899932861328,117.0201644897461,126177500
2012-07-06,135.47000122070312,135.77000427246094,134.85000610351562,135.49000549316406,115.90809631347656,151192100
2012-07-09,135.3800048828125,135.57000732421875,134.6999969482422,135.32000732421875,115.76263427734375,103780500
2012-07-10,136.00999450683594,136.22999572753906,133.67999267578125,134.13999938964844,114.75316619873047,167884800
2012-07-11,134.2100067138672,134.60000610351562,133.3800048828125,134.16000366210938,114.77027893066406,141733400
2012-07-12,133.3800048828125,134.22999572753906,132.60000610351562,133.50999450683594,114.21422576904297,143583200
2012-07-13,133.86000061035156,135.88999938964844,133.83999633789062,135.75,116.13047790527344,129642600
2012-07-16,135.44000244140625,135.8300018310547,134.89999389648438,135.42999267578125,115.85672760009766,97525200
2012-07-17,135.97000122070312,136.63999938964844,134.5500030517578,136.36000061035156,116.65230560302734,138860300
2012-07-18,136.0399932861328,137.63999938964844,135.9600067138672,137.3699951171875,117.51636505126953,113349700
2012-07-19,137.64999389648438,138.17999267578125,137.2100067138672,137.72999572753906,117.8243637084961,129847300
2012-07-20,136.9499969482422,137.16000366210938,136.32000732421875,136.47000122070312,116.74642181396484,142904500
2012-07-23,134.47000122070312,136.3800048828125,133.83999633789062,135.08999633789062,115.56590270996094,145210900
2012-07-24,135.19000244140625,135.25,133.02999877929688,133.92999267578125,114.57351684570312,173301200
2012-07-25,134.2100067138672,134.55999755859375,133.25,133.9600067138672,114.59920501708984,129122300
2012-07-26,135.88999938964844,136.4600067138672,135.25999450683594,136.1699981689453,116.48974609375,156526500
2012-07-27,136.88999938964844,139.07000732421875,136.13999938964844,138.67999267578125,118.63700866699219,236768900
2012-07-30,138.52000427246094,139.33999633789062,138.27000427246094,138.67999267578125,118.63700866699219,106782000
2012-07-31,138.49000549316406,138.8699951171875,137.7100067138672,137.7100067138672,117.80718994140625,120575900
2012-08-01,138.6999969482422,138.72999572753906,137.39999389648438,137.58999633789062,117.70454406738281,138293800
2012-08-02,136.5500030517578,137.57000732421875,135.5800018310547,136.63999938964844,116.891845703125,199556600
2012-08-03,138.55999755859375,139.63999938964844,136.67999267578125,139.35000610351562,119.21019744873047,157825000
2012-08-06,139.72000122070312,140.1699981689453,139.55999755859375,139.6199951171875,119.4411849975586,86326200
2012-08-07,140.17999267578125,140.9199981689453,140.02999877929688,140.32000732421875,120.03999328613281,109545100
2012-08-08,139.85000610351562,140.64999389648438,139.80999755859375,140.49000549316406,120.18540954589844,89754700
2012-08-09,140.2899932861328,140.88999938964844,140.14999389648438,140.61000061035156,120.28812408447266,90291700
2012-08-10,140.0399932861328,140.88999938964844,139.80999755859375,140.83999633789062,120.48486328125,99792700
2012-08-13,140.60000610351562,140.83999633789062,140.0399932861328,140.77000427246094,120.42495727539062,79426900
2012-08-14,141.2899932861328,141.3800048828125,140.3699951171875,140.7899932861328,120.44205474853516,102379400
2012-08-15,140.63999938964844,141.19000244140625,140.5500030517578,140.9499969482422,120.57894134521484,71085900
2012-08-16,141.14999389648438,142.16000366210938,140.8000030517578,141.99000549316406,121.46863555908203,112014200
2012-08-17,142.22999572753906,142.3000030517578,141.86000061035156,142.17999267578125,121.63114166259766,90813700
2012-08-20,141.97999572753906,142.22000122070312,141.58999633789062,142.19000244140625,121.63972473144531,78255700
2012-08-21,142.5399932861328,143.08999633789062,141.4499969482422,141.75999450683594,121.2718734741211,105581100
2012-08-22,141.39999389648438,142.0500030517578,141.07000732421875,141.82000732421875,121.32322692871094,133243500
2012-08-23,141.47000122070312,141.47999572753906,140.44000244140625,140.66000366210938,120.33085632324219,111466400
2012-08-24,140.30999755859375,141.8300018310547,140.22000122070312,141.50999450683594,121.05801391601562,99481200
2012-08-27,141.88999938964844,142.0800018310547,141.33999633789062,141.5399932861328,121.08368682861328,68785900
2012-08-28,141.17999267578125,141.83999633789062,140.97000122070312,141.39999389648438,120.9638671875,75689600
2012-08-29,141.52000427246094,141.88999938964844,141.1199951171875,141.50999450683594,121.05801391601562,65421300
2012-08-30,140.89999389648438,140.94000244140625,140.19000244140625,140.49000549316406,120.18540954589844,96589900
2012-08-31,141.2899932861328,141.82000732421875,140.36000061035156,141.16000366210938,120.75859069824219,151970400
2012-09-04,141.0399932861328,141.4600067138672,140.1300048828125,141.02999877929688,120.64737701416016,120226200
2012-09-05,141.08999633789062,141.47000122070312,140.6300048828125,140.91000366210938,120.54473114013672,100660300
2012-09-06,141.75999450683594,143.77999877929688,141.75,143.77000427246094,122.99136352539062,158272500
2012-09-07,144.00999450683594,144.38999938964844,143.8800048828125,144.3300018310547,123.47042846679688,107272100
2012-09-10,144.19000244140625,144.44000244140625,143.4600067138672,143.50999450683594,122.76898193359375,86458500
2012-09-11,143.60000610351562,144.3699951171875,143.55999755859375,143.91000366210938,123.11116790771484,88760000
2012-09-12,144.38999938964844,144.5500030517578,143.89999389648438,144.38999938964844,123.52174377441406,87640900
2012-09-13,144.3699951171875,147.0399932861328,143.99000549316406,146.58999633789062,125.40383911132812,225470200
2012-09-14,146.8800048828125,148.11000061035156,146.75999450683594,147.24000549316406,125.95986938476562,169777000
2012-09-17,146.94000244140625,147.19000244140625,146.3699951171875,146.74000549316406,125.53215026855469,119427800
2012-09-18,146.49000549316406,146.80999755859375,146.25,146.6199951171875,125.42943572998047,98326600
2012-09-19,146.7899932861328,147.1699981689453,146.41000366210938,146.6999969482422,125.4979476928711,128318300
2012-09-20,146.02999877929688,146.7899932861328,145.6300048828125,146.7100067138672,125.50651550292969,154009800
2012-09-21,146.63999938964844,146.6699981689453,145.80999755859375,145.8699951171875,125.4539794921875,108737500
2012-09-24,145.14999389648438,145.97999572753906,145.0399932861328,145.64999389648438,125.26483154296875,95682000
2012-09-25,145.9600067138672,146.24000549316406,144.05999755859375,144.10000610351562,123.93175506591797,133165200
2012-09-26,144.07000732421875,144.11000061035156,142.9499969482422,143.2899932861328,123.2350845336914,146502200
2012-09-27,143.88999938964844,144.97000122070312,143.50999450683594,144.63999938964844,124.3961410522461,111830300
2012-09-28,144.08999633789062,144.55999755859375,143.4600067138672,143.97000122070312,123.81991577148438,150696100
2012-10-01,144.52000427246094,145.69000244140625,144.00999450683594,144.35000610351562,124.14678192138672,135911200
2012-10-02,144.9199981689453,145.14999389648438,143.8300018310547,144.5,124.2757568359375,113422200
2012-10-03,144.88999938964844,145.42999267578125,144.1300048828125,145.08999633789062,124.7831802368164,121283100
2012-10-04,145.63999938964844,146.33999633789062,145.44000244140625,146.1300048828125,125.6776351928711,124311600
2012-10-05,146.91000366210938,147.16000366210938,145.6999969482422,146.13999938964844,125.68624877929688,124842100
2012-10-08,145.60000610351562,146.1199951171875,145.30999755859375,145.63999938964844,125.25621795654297,78415400
2012-10-09,145.52999877929688,145.64999389648438,144.14999389648438,144.1999969482422,124.01774597167969,148872900
2012-10-10,144.17999267578125,144.32000732421875,143.08999633789062,143.27999877929688,123.22649383544922,124247500
2012-10-11,144.27999877929688,144.49000549316406,143.3300018310547,143.36000061035156,123.29534912109375,123601500
2012-10-12,143.4600067138672,143.9499969482422,142.5800018310547,142.88999938964844,122.89111328125,124181900
2012-10-15,143.22999572753906,144.22999572753906,142.77000427246094,144.0800018310547,123.91451263427734,107689100
2012-10-16,144.75999450683594,145.63999938964844,144.66000366210938,145.5399932861328,125.17019653320312,108815500
2012-10-17,145.63999938964844,146.32000732421875,145.4199981689453,146.1999969482422,125.73782348632812,128834100
2012-10-18,145.82000732421875,146.52000427246094,145.3300018310547,145.82000732421875,125.41098022460938,148108500
2012-10-19,145.5500030517578,145.55999755859375,143.0500030517578,143.38999938964844,123.3211441040039,185645200
2012-10-22,143.14999389648438,143.6699981689453,142.27999877929688,143.41000366210938,123.33831024169922,125578600
2012-10-23,141.86000061035156,142.05999755859375,140.8300018310547,141.4199981689453,121.6268539428711,192056300
2012-10-24,141.92999267578125,142.10000610351562,140.8000030517578,141.02000427246094,121.28282928466797,120179400
2012-10-25,142.02000427246094,142.27999877929688,140.57000732421875,141.42999267578125,121.63538360595703,134457400
2012-10-26,141.3000030517578,141.83999633789062,140.38999938964844,141.35000610351562,121.56664276123047,146023500
2012-10-31,141.85000610351562,142.02999877929688,140.67999267578125,141.35000610351562,121.56664276123047,103438500
2012-11-01,141.64999389648438,143.00999450683594,141.52000427246094,142.8300018310547,122.83950805664062,100995600
2012-11-02,143.67999267578125,143.72000122070312,141.41000366210938,141.55999755859375,121.74723815917969,137702200
2012-11-05,141.35000610351562,142.1699981689453,140.92999267578125,141.85000610351562,121.99665069580078,98378500
2012-11-06,142.27999877929688,143.52000427246094,142.1300048828125,142.9600067138672,122.95132446289062,107068100
2012-11-07,141.66000366210938,141.67999267578125,139.05999755859375,139.72000122070312,120.16475677490234,264304500
2012-11-08,139.6999969482422,140.41000366210938,137.92999267578125,138.0399932861328,118.7198715209961,181517300
2012-11-09,137.6199951171875,139.44000244140625,137.5500030517578,138.16000366210938,118.82310485839844,201055300
2012-11-12,138.58999633789062,138.80999755859375,137.9600067138672,138.27000427246094,118.91770935058594,97677500
2012-11-13,137.5399932861328,139.25,137.36000061035156,137.7899932861328,118.5048828125,123018300
2012-11-14,138.2100067138672,138.42999267578125,135.6199951171875,135.92999267578125,116.90521240234375,191505000
2012-11-15,135.97999572753906,136.49000549316406,135.17999267578125,135.6999969482422,116.70740509033203,178128400
2012-11-16,135.89999389648438,136.63999938964844,134.6999969482422,136.3699951171875,117.28364562988281,239483900
2012-11-19,137.89999389648438,139.14999389648438,136.41000366210938,139.1300048828125,119.65733337402344,151495800
2012-11-20,138.91000366210938,139.4199981689453,138.0800018310547,139.19000244140625,119.7089614868164,119807400
2012-11-21,139.30999755859375,139.57000732421875,139.02999877929688,139.4499969482422,119.93255615234375,81710800
2012-11-23,140.1300048828125,141.39999389648438,140.0399932861328,141.35000610351562,121.56664276123047,65409200
2012-11-26,140.64999389648438,141.36000061035156,140.19000244140625,141.0500030517578,121.30862426757812,100124400
2012-11-27,140.91000366210938,141.38999938964844,140.24000549316406,140.3300018310547,120.68942260742188,128646200
2012-11-28,139.75999450683594,141.5399932861328,139.0,141.4600067138672,121.66126251220703,177086500
2012-11-29,141.99000549316406,142.50999450683594,141.3699951171875,142.1199951171875,122.2288589477539,151085900
2012-11-30,142.13999938964844,142.4199981689453,141.66000366210938,142.14999389648438,122.2546615600586,136568300
2012-12-03,142.8000030517578,142.9199981689453,141.33999633789062,141.4499969482422,121.65265655517578,124656300
2012-12-04,141.44000244140625,141.8699951171875,140.8699951171875,141.25,121.48060607910156,127512200
2012-12-05,141.3699951171875,142.16000366210938,140.3699951171875,141.5,121.69562530517578,147300500
2012-12-06,141.3699951171875,142.0399932861328,141.16000366210938,141.97999572753906,122.10845947265625,103220600
2012-12-07,142.52999877929688,142.69000244140625,141.6699981689453,142.41000366210938,122.478271484375,108726400
2012-12-10,142.2100067138672,142.80999755859375,142.14999389648438,142.47000122070312,122.52989196777344,98840700
2012-12-11,143.05999755859375,144.11000061035156,142.99000549316406,143.44000244140625,123.36409759521484,152570400
2012-12-12,144.0,144.5500030517578,143.30999755859375,143.50999450683594,123.4243392944336,145880100
2012-12-13,143.4199981689453,143.8300018310547,142.27000427246094,142.6300048828125,122.6674575805664,135715000
2012-12-14,142.32000732421875,142.5800018310547,141.8800048828125,142.10000610351562,122.211669921875,137701700
2012-12-17,142.47000122070312,143.85000610351562,142.42999267578125,143.77000427246094,123.64791870117188,143238200
2012-12-18,144.0,145.5,143.7899932861328,145.3699951171875,125.02394104003906,177762800
2012-12-19,145.52999877929688,145.5800018310547,144.24000549316406,144.2899932861328,124.09516906738281,150895400
2012-12-20,144.3800048828125,145.13999938964844,143.97999572753906,145.1199951171875,124.8089599609375,168487000
2012-12-21,142.1699981689453,144.08999633789062,141.94000244140625,142.7899932861328,123.67603302001953,245883800
2012-12-24,142.47999572753906,142.55999755859375,142.19000244140625,142.35000610351562,123.29499053955078,53874600
2012-12-26,142.63999938964844,142.7100067138672,141.35000610351562,141.75,122.7752914428711,106947700
2012-12-27,141.7899932861328,142.0800018310547,139.9199981689453,141.55999755859375,122.61071014404297,167920600
2012-12-28,140.63999938964844,141.4199981689453,139.8699951171875,140.02999877929688,121.28553009033203,148806700
2012-12-31,139.66000366210938,142.55999755859375,139.5399932861328,142.41000366210938,123.3469467163086,243935200
2013-01-02,145.11000061035156,146.14999389648438,144.72999572753906,146.05999755859375,126.50836181640625,192059000
2013-01-03,145.99000549316406,146.3699951171875,145.33999633789062,145.72999572753906,126.22248840332031,144761800
2013-01-04,145.97000122070312,146.61000061035156,145.6699981689453,146.3699951171875,126.77682495117188,116817700
2013-01-07,145.85000610351562,146.11000061035156,145.42999267578125,145.97000122070312,126.43038177490234,110002500
2013-01-08,145.7100067138672,145.91000366210938,144.97999572753906,145.5500030517578,126.06660461425781,121265100
2013-01-09,145.8699951171875,146.32000732421875,145.63999938964844,145.9199981689453,126.3870620727539,90745600
2013-01-10,146.72999572753906,147.08999633789062,145.97000122070312,147.0800018310547,127.39183044433594,130735400
2013-01-11,147.0399932861328,147.14999389648438,146.61000061035156,147.07000732421875,127.38317108154297,113917300
2013-01-14,146.88999938964844,147.07000732421875,146.42999267578125,146.97000122070312,127.29653930664062,89567200
2013-01-15,146.2899932861328,147.2100067138672,146.1999969482422,147.07000732421875,127.38317108154297,93172600
2013-01-16,146.77000427246094,147.27999877929688,146.61000061035156,147.0500030517578,127.36579132080078,104849500
2013-01-17,147.6999969482422,148.4199981689453,147.14999389648438,148.0,128.1886444091797,133833500
2013-01-18,147.97000122070312,148.49000549316406,147.42999267578125,148.3300018310547,128.47450256347656,169906000
2013-01-22,148.3300018310547,149.1300048828125,147.97999572753906,149.1300048828125,129.16737365722656,111797300
2013-01-23,149.1300048828125,149.5,148.86000061035156,149.3699951171875,129.37527465820312,104596100
2013-01-24,149.14999389648438,150.13999938964844,149.00999450683594,149.41000366210938,129.40994262695312,146426400
2013-01-25,149.8800048828125,150.25,149.3699951171875,150.25,130.13746643066406,147211600
2013-01-28,150.2899932861328,150.3300018310547,149.50999450683594,150.07000732421875,129.98155212402344,113357700
2013-01-29,149.77000427246094,150.85000610351562,149.6699981689453,150.66000366210938,130.49256896972656,105694400
2013-01-30,150.63999938964844,150.94000244140625,149.92999267578125,150.07000732421875,129.98155212402344,137447700
2013-01-31,149.88999938964844,150.3800048828125,149.60000610351562,149.6999969482422,129.66110229492188,108975800
2013-02-01,150.64999389648438,151.4199981689453,150.38999938964844,151.24000549316406,130.99496459960938,131173000
2013-02-04,150.32000732421875,151.27000427246094,149.42999267578125,149.5399932861328,129.5225372314453,159073600
2013-02-05,150.35000610351562,151.47999572753906,150.2899932861328,151.0500030517578,130.8303680419922,113912400
2013-02-06,150.52000427246094,151.25999450683594,150.41000366210938,151.16000366210938,130.9256591796875,138762800
2013-02-07,151.2100067138672,151.35000610351562,149.86000061035156,150.9600067138672,130.7524871826172,162490000
2013-02-08,151.22000122070312,151.88999938964844,151.22000122070312,151.8000030517578,131.47999572753906,103133700
2013-02-11,151.74000549316406,151.89999389648438,151.38999938964844,151.77000427246094,131.4539794921875,73775000
2013-02-12,151.77999877929688,152.3000030517578,151.61000061035156,152.02000427246094,131.67051696777344,65392700
2013-02-13,152.3300018310547,152.61000061035156,151.72000122070312,152.14999389648438,131.7831268310547,82322600
2013-02-14,151.69000244140625,152.47000122070312,151.52000427246094,152.2899932861328,131.90440368652344,80834300
2013-02-15,152.42999267578125,152.58999633789062,151.5500030517578,152.11000061035156,131.7484893798828,215226500
2013-02-19,152.3699951171875,153.27999877929688,152.16000366210938,153.25,132.73587036132812,95105400
2013-02-20,153.13999938964844,153.19000244140625,151.25999450683594,151.33999633789062,131.08155822753906,160574800
2013-02-21,150.9600067138672,151.4199981689453,149.94000244140625,150.4199981689453,130.28469848632812,183257000
2013-02-22,151.14999389648438,151.88999938964844,150.49000549316406,151.88999938964844,131.5579833984375,106356600
2013-02-25,152.6300048828125,152.86000061035156,149.0,149.0,129.05482482910156,245824800
2013-02-26,149.72000122070312,150.1999969482422,148.72999572753906,150.02000427246094,129.93824768066406,186596200
2013-02-27,149.88999938964844,152.3300018310547,149.75999450683594,151.91000366210938,131.57528686523438,150781900
2013-02-28,151.89999389648438,152.8699951171875,151.41000366210938,151.61000061035156,131.31541442871094,126866000
2013-03-01,151.08999633789062,152.33999633789062,150.41000366210938,152.11000061035156,131.7484893798828,170634800
2013-03-04,151.75999450683594,152.9199981689453,151.52000427246094,152.9199981689453,132.45004272460938,99010200
2013-03-05,153.66000366210938,154.6999969482422,153.63999938964844,154.2899932861328,133.63665771484375,121431900
2013-03-06,154.83999633789062,154.9199981689453,154.16000366210938,154.5,133.8185577392578,94469900
2013-03-07,154.6999969482422,154.97999572753906,154.52000427246094,154.77999877929688,134.0611114501953,86101400
2013-03-08,155.4600067138672,155.64999389648438,154.66000366210938,155.44000244140625,134.63278198242188,123477800
2013-03-11,155.32000732421875,156.0399932861328,155.1300048828125,156.02999877929688,135.1437530517578,83746800
2013-03-12,155.9199981689453,156.10000610351562,155.2100067138672,155.67999267578125,134.8406219482422,105755800
2013-03-13,155.75999450683594,156.1199951171875,155.22999572753906,155.89999389648438,135.0311737060547,92550900
2013-03-14,156.30999755859375,156.8000030517578,155.91000366210938,156.72999572753906,135.7500457763672,126329900
2013-03-15,155.85000610351562,156.0399932861328,155.30999755859375,155.8300018310547,135.57083129882812,138601100
2013-03-18,154.33999633789062,155.63999938964844,154.1999969482422,154.97000122070312,134.82264709472656,126704300
2013-03-19,155.3000030517578,155.50999450683594,153.58999633789062,154.61000061035156,134.5094451904297,167567300
2013-03-20,155.52000427246094,155.9499969482422,155.25999450683594,155.69000244140625,135.4490203857422,113759300
2013-03-21,154.75999450683594,155.63999938964844,154.10000610351562,154.36000061035156,134.29190063476562,128605000
2013-03-22,154.85000610351562,155.60000610351562,154.72999572753906,155.60000610351562,135.37071228027344,111163600
2013-03-25,156.00999450683594,156.27000427246094,154.35000610351562,154.9499969482422,134.8052215576172,151322300
2013-03-26,155.58999633789062,156.22999572753906,155.4199981689453,156.19000244140625,135.88401794433594,86856600
2013-03-27,155.25999450683594,156.24000549316406,155.0,156.19000244140625,135.88401794433594,99950600
2013-03-28,156.08999633789062,156.85000610351562,155.75,156.6699981689453,136.30162048339844,102932800
2013-04-01,156.58999633789062,156.91000366210938,155.6699981689453,156.0500030517578,135.76226806640625,99194100
2013-04-02,156.61000061035156,157.2100067138672,156.3699951171875,156.82000732421875,136.43212890625,101504300
2013-04-03,156.91000366210938,157.02999877929688,154.82000732421875,155.22999572753906,135.04885864257812,154167400
2013-04-04,155.42999267578125,156.1699981689453,155.08999633789062,155.86000061035156,135.59695434570312,131885000
2013-04-05,153.9499969482422,155.35000610351562,153.77000427246094,155.16000366210938,134.9879150390625,159666000
2013-04-08,155.27000427246094,156.22000122070312,154.75,156.2100067138672,135.90145874023438,86571200
2013-04-09,156.5,157.32000732421875,155.97999572753906,156.75,136.3712158203125,101922200
2013-04-10,157.1699981689453,158.8699951171875,157.1300048828125,158.6699981689453,138.04159545898438,135711100
2013-04-11,158.6999969482422,159.7100067138672,158.5399932861328,159.19000244140625,138.49400329589844,110142500
2013-04-12,158.67999267578125,159.0399932861328,157.9199981689453,158.8000030517578,138.1547088623047,116359900
2013-04-15,158.0,158.1300048828125,155.10000610351562,155.1199951171875,134.953125,217259000
2013-04-16,156.2899932861328,157.49000549316406,155.91000366210938,157.41000366210938,136.9454345703125,147507800
2013-04-17,156.2899932861328,156.32000732421875,154.27999877929688,155.11000061035156,134.9444580078125,226834800
2013-04-18,155.3699951171875,155.41000366210938,153.5500030517578,154.13999938964844,134.1005096435547,167583200
2013-04-19,154.5,155.5500030517578,154.1199951171875,155.47999572753906,135.26634216308594,149687600
2013-04-22,155.77999877929688,156.5399932861328,154.75,156.1699981689453,135.86668395996094,106553500
2013-04-23,156.9499969482422,157.92999267578125,156.1699981689453,157.77999877929688,137.267333984375,166141300
2013-04-24,157.8300018310547,158.3000030517578,157.5399932861328,157.8800048828125,137.35430908203125,96781200
2013-04-25,158.33999633789062,159.27000427246094,158.10000610351562,158.52000427246094,137.91111755371094,131060600
2013-04-26,158.3300018310547,158.60000610351562,157.72999572753906,158.24000549316406,137.66749572753906,95918800
2013-04-29,158.6699981689453,159.64999389648438,158.4199981689453,159.3000030517578,138.5896759033203,88572800
2013-04-30,159.27000427246094,159.72000122070312,158.61000061035156,159.67999267578125,138.92031860351562,116010700
2013-05-01,159.3300018310547,159.41000366210938,158.10000610351562,158.27999877929688,137.70233154296875,138874200
2013-05-02,158.67999267578125,159.88999938964844,158.52999877929688,159.75,138.98123168945312,96407600
2013-05-03,161.13999938964844,161.8800048828125,159.77999877929688,161.3699951171875,140.39056396484375,144202300
2013-05-06,161.49000549316406,162.00999450683594,161.4199981689453,161.77999877929688,140.7472381591797,66882100
2013-05-07,162.1300048828125,162.64999389648438,161.6699981689453,162.60000610351562,141.46070861816406,90359200
2013-05-08,162.4199981689453,163.38999938964844,162.3300018310547,163.33999633789062,142.10450744628906,97419200
2013-05-09,163.27000427246094,163.6999969482422,162.47000122070312,162.8800048828125,141.70431518554688,106738600
2013-05-10,162.99000549316406,163.5500030517578,162.50999450683594,163.41000366210938,142.16539001464844,103203000
2013-05-13,163.1999969482422,163.80999755859375,162.82000732421875,163.5399932861328,142.27850341796875,81843200
2013-05-14,163.6699981689453,165.35000610351562,163.6699981689453,165.22999572753906,143.74876403808594,119000900
2013-05-15,164.9600067138672,166.4499969482422,164.91000366210938,166.1199951171875,144.5230255126953,120718500
2013-05-16,165.77999877929688,166.36000061035156,165.08999633789062,165.33999633789062,143.84445190429688,109913600
2013-05-17,165.9499969482422,167.0399932861328,165.72999572753906,166.94000244140625,145.2364501953125,129801000
2013-05-20,166.77999877929688,167.5800018310547,166.61000061035156,166.92999267578125,145.22775268554688,85071200
2013-05-21,167.0800018310547,167.8000030517578,166.5,167.1699981689453,145.43653869628906,95804200
2013-05-22,167.33999633789062,169.07000732421875,165.1699981689453,165.92999267578125,144.35777282714844,244031800
2013-05-23,164.16000366210938,165.91000366210938,163.94000244140625,165.4499969482422,143.94017028808594,211064400
2013-05-24,164.47000122070312,165.3800048828125,163.97999572753906,165.30999755859375,143.81832885742188,151573900
2013-05-28,167.0399932861328,167.77999877929688,165.80999755859375,166.3000030517578,144.67965698242188,143679800
2013-05-29,165.4199981689453,165.8000030517578,164.33999633789062,165.22000122070312,143.74005126953125,160363400
2013-05-30,165.35000610351562,166.58999633789062,165.22000122070312,165.8300018310547,144.27076721191406,107793800
2013-05-31,165.3699951171875,166.30999755859375,163.1300048828125,163.4499969482422,142.20016479492188,176850100
2013-06-03,163.8300018310547,164.4600067138672,162.66000366210938,164.35000610351562,142.98316955566406,168390700
2013-06-04,164.44000244140625,165.10000610351562,162.72999572753906,163.55999755859375,142.29586791992188,157631500
2013-06-05,163.08999633789062,163.4199981689453,161.1300048828125,161.27000427246094,140.30360412597656,211737800
2013-06-06,161.1999969482422,162.74000549316406,160.25,162.72999572753906,141.57374572753906,200225500
2013-06-07,163.85000610351562,164.9499969482422,163.13999938964844,164.8000030517578,143.37464904785156,188337800
2013-06-10,165.30999755859375,165.39999389648438,164.3699951171875,164.8000030517578,143.37464904785156,105667100
2013-06-11,163.3000030517578,164.5399932861328,162.74000549316406,163.10000610351562,141.8956756591797,159505400
2013-06-12,164.22000122070312,164.38999938964844,161.60000610351562,161.75,140.72117614746094,177361500
2013-06-13,161.66000366210938,164.5,161.3000030517578,164.2100067138672,142.86135864257812,163587800
2013-06-14,164.02999877929688,164.6699981689453,162.91000366210938,163.17999267578125,141.96522521972656,141197500
2013-06-17,164.2899932861328,165.22000122070312,163.22000122070312,164.44000244140625,143.0614776611328,136295600
2013-06-18,164.52999877929688,165.99000549316406,164.52000427246094,165.74000549316406,144.19247436523438,114695600
2013-06-19,165.60000610351562,165.88999938964844,163.3800048828125,163.4499969482422,142.20016479492188,206149500
2013-06-20,161.86000061035156,163.47000122070312,158.97999572753906,159.39999389648438,138.67669677734375,321255900
2013-06-21,159.63999938964844,159.75999450683594,157.47000122070312,159.07000732421875,139.1218719482422,271956800
2013-06-24,157.41000366210938,158.42999267578125,155.72999572753906,157.05999755859375,137.36395263671875,222329000
2013-06-25,158.47999572753906,160.10000610351562,157.4199981689453,158.57000732421875,138.6845703125,162262200
2013-06-26,159.8699951171875,160.5,159.25,160.13999938964844,140.0576934814453,134848000
2013-06-27,161.10000610351562,161.82000732421875,160.9499969482422,161.0800018310547,140.8798065185547,129483700
2013-06-28,160.6300048828125,161.39999389648438,159.86000061035156,160.4199981689453,140.30255126953125,160402900
2013-07-01,161.25999450683594,162.47999572753906,161.0800018310547,161.36000061035156,141.1247100830078,131954800
2013-07-02,161.1199951171875,162.3000030517578,160.5,161.2100067138672,140.99351501464844,154863700
2013-07-03,160.47999572753906,161.77000427246094,160.22000122070312,161.27999877929688,141.05471801757812,75216400
2013-07-05,162.47000122070312,163.0800018310547,161.3000030517578,163.02000427246094,142.57652282714844,122416900
2013-07-08,163.86000061035156,164.38999938964844,163.0800018310547,163.9499969482422,143.38992309570312,108092500
2013-07-09,164.97999572753906,165.3300018310547,164.27000427246094,165.1300048828125,144.42193603515625,119298000
2013-07-10,164.97000122070312,165.75,164.6300048828125,165.19000244140625,144.47438049316406,121410100
2013-07-11,167.11000061035156,167.61000061035156,165.17999267578125,167.44000244140625,146.44229125976562,135592200
2013-07-12,167.38999938964844,167.92999267578125,167.1300048828125,167.50999450683594,146.50341796875,104212700
2013-07-15,167.97000122070312,168.38999938964844,167.67999267578125,168.14999389648438,147.06320190429688,69450600
2013-07-16,168.25999450683594,168.36000061035156,167.07000732421875,167.52000427246094,146.51220703125,88702100
2013-07-17,168.16000366210938,168.47999572753906,167.72999572753906,167.9499969482422,146.88832092285156,92873900
2013-07-18,168.30999755859375,169.27000427246094,168.1999969482422,168.8699951171875,147.69290161132812,103620100
2013-07-19,168.52000427246094,169.22999572753906,168.30999755859375,169.1699981689453,147.95530700683594,103831700
2013-07-22,169.41000366210938,169.74000549316406,169.00999450683594,169.5,148.24392700195312,79428600
2013-07-23,169.8000030517578,169.8300018310547,169.0500030517578,169.13999938964844,147.92904663085938,80829700
2013-07-24,169.7899932861328,169.86000061035156,168.17999267578125,168.52000427246094,147.3868408203125,112914000
2013-07-25,168.22000122070312,169.0800018310547,167.94000244140625,168.92999267578125,147.74539184570312,111088600
2013-07-26,168.22000122070312,169.16000366210938,167.52000427246094,169.11000061035156,147.90283203125,107814600
2013-07-29,168.67999267578125,169.05999755859375,168.11000061035156,168.58999633789062,147.44802856445312,79695000
2013-07-30,169.10000610351562,169.27999877929688,168.19000244140625,168.58999633789062,147.44802856445312,85209600
2013-07-31,168.94000244140625,169.85000610351562,168.49000549316406,168.7100067138672,147.55300903320312,142388700
2013-08-01,169.99000549316406,170.80999755859375,169.89999389648438,170.66000366210938,149.25845336914062,110438400
2013-08-02,170.27999877929688,170.97000122070312,170.0500030517578,170.9499969482422,149.5120391845703,91116700
2013-08-05,170.57000732421875,170.9600067138672,170.35000610351562,170.6999969482422,149.29339599609375,54072700
2013-08-06,170.3699951171875,170.74000549316406,169.35000610351562,169.72999572753906,148.44509887695312,87495000
2013-08-07,169.19000244140625,169.42999267578125,168.5500030517578,169.17999267578125,147.96401977539062,84854700
2013-08-08,169.97999572753906,170.17999267578125,168.92999267578125,169.8000030517578,148.50628662109375,102181300
2013-08-09,169.5800018310547,170.10000610351562,168.72000122070312,169.30999755859375,148.07777404785156,91757700
2013-08-12,168.4600067138672,169.30999755859375,168.3800048828125,169.11000061035156,147.90283203125,68593300
2013-08-13,169.41000366210938,169.89999389648438,168.41000366210938,169.61000061035156,148.34010314941406,80806000
2013-08-14,169.52999877929688,169.8000030517578,168.6999969482422,168.74000549316406,147.57919311523438,79829200
2013-08-15,167.41000366210938,167.42999267578125,166.08999633789062,166.3800048828125,145.51519775390625,152931800
2013-08-16,166.05999755859375,166.6300048828125,165.5,165.8300018310547,145.0341796875,130868200
2013-08-19,165.63999938964844,166.2100067138672,164.75999450683594,164.77000427246094,144.10707092285156,96437600
2013-08-20,165.0399932861328,166.1999969482422,164.86000061035156,165.5800018310547,144.8155059814453,89294400
2013-08-21,165.1199951171875,166.02999877929688,164.19000244140625,164.55999755859375,143.92340087890625,159530500
2013-08-22,164.89999389648438,166.3000030517578,164.88999938964844,166.05999755859375,145.23526000976562,101471400
2013-08-23,166.5500030517578,166.8300018310547,165.77000427246094,166.6199951171875,145.7250518798828,90888900
2013-08-26,166.7899932861328,167.3000030517578,165.88999938964844,166.0,145.18283081054688,89702100
2013-08-27,164.36000061035156,166.0,163.2100067138672,163.3300018310547,142.84768676757812,158619400
2013-08-28,163.25999450683594,164.49000549316406,163.0500030517578,163.91000366210938,143.3549041748047,108113000
2013-08-29,163.5500030517578,165.0399932861328,163.39999389648438,164.1699981689453,143.5823211669922,119200500
2013-08-30,164.50999450683594,164.52999877929688,163.1699981689453,163.64999389648438,143.1275177001953,134928900
2013-09-03,165.22999572753906,165.5800018310547,163.6999969482422,164.38999938964844,143.77474975585938,142375100
2013-09-04,164.42999267578125,166.02999877929688,164.1300048828125,165.75,144.96417236328125,97389400
2013-09-05,165.85000610351562,166.39999389648438,165.72999572753906,165.9600067138672,145.14785766601562,63090500
2013-09-06,166.50999450683594,166.97999572753906,164.47999572753906,166.0399932861328,145.21783447265625,159756500
2013-09-09,166.4499969482422,167.72999572753906,166.4499969482422,167.6300048828125,146.60842895507812,87559300
2013-09-10,168.63999938964844,168.89999389648438,168.25999450683594,168.8699951171875,147.69290161132812,105847200
2013-09-11,168.63999938964844,169.39999389648438,168.35000610351562,169.39999389648438,148.15643310546875,94545900
2013-09-12,169.33999633789062,169.55999755859375,168.72000122070312,168.9499969482422,147.76290893554688,83209000
2013-09-13,169.1300048828125,169.4600067138672,168.74000549316406,169.3300018310547,148.09521484375,72727800
2013-09-16,171.16000366210938,171.24000549316406,170.0399932861328,170.30999755859375,148.9523162841797,106299200
2013-09-17,170.4600067138672,171.11000061035156,170.4600067138672,171.07000732421875,149.6170654296875,82523300
2013-09-18,171.00999450683594,173.52000427246094,170.5800018310547,173.0500030517578,151.3487091064453,203460600
2013-09-19,173.52000427246094,173.60000610351562,172.58999633789062,172.75999450683594,151.09506225585938,146616900
2013-09-20,172.3300018310547,172.3300018310547,170.5800018310547,170.72000122070312,150.03868103027344,132867100
2013-09-23,170.49000549316406,170.64999389648438,169.38999938964844,169.92999267578125,149.3444061279297,104616500
2013-09-24,169.89999389648438,170.52999877929688,169.2100067138672,169.52999877929688,148.99285888671875,106333100
2013-09-25,169.63999938964844,169.97999572753906,168.88999938964844,169.0399932861328,148.5622100830078,117306500
2013-09-26,169.32000732421875,170.1699981689453,169.0500030517578,169.69000244140625,149.13348388671875,77146900
2013-09-27,168.83999633789062,169.13999938964844,168.47000122070312,168.91000366210938,148.4479522705078,99141800
2013-09-30,167.47999572753906,168.5399932861328,167.14999389648438,168.00999450683594,147.656982421875,143937000
2013-10-01,168.13999938964844,169.5,167.97000122070312,169.33999633789062,148.82589721679688,127160000
2013-10-02,168.35000610351562,169.33999633789062,167.8300018310547,169.17999267578125,148.68524169921875,113350000
2013-10-03,168.7899932861328,168.94000244140625,166.83999633789062,167.6199951171875,147.31422424316406,176698000
2013-10-04,167.75,169.05999755859375,167.52999877929688,168.88999938964844,148.43043518066406,96878000
2013-10-07,167.4199981689453,168.4499969482422,167.25,167.42999267578125,147.14724731445312,96295000
2013-10-08,167.39999389648438,167.6199951171875,165.36000061035156,165.47999572753906,145.43350219726562,178015000
2013-10-09,165.8000030517578,166.1999969482422,164.52999877929688,165.60000610351562,145.5389862060547,168973000
2013-10-10,167.2899932861328,169.25999450683594,167.22999572753906,169.1699981689453,148.67648315429688,195955000
2013-10-11,168.91000366210938,170.32000732421875,168.77000427246094,170.25999450683594,149.63442993164062,105040000
2013-10-14,169.2100067138672,171.0800018310547,169.0800018310547,170.94000244140625,150.2320556640625,112106000
2013-10-15,170.50999450683594,171.14999389648438,169.47000122070312,169.6999969482422,149.14230346679688,155485000
2013-10-16,170.72000122070312,172.16000366210938,170.63999938964844,172.07000732421875,151.2251739501953,161676000
2013-10-17,171.3699951171875,173.32000732421875,171.33999633789062,173.22000122070312,152.23583984375,129389000
2013-10-18,173.86000061035156,174.50999450683594,173.50999450683594,174.38999938964844,153.26409912109375,138316000
2013-10-21,174.4499969482422,174.75,174.00999450683594,174.39999389648438,153.27288818359375,104104000
2013-10-22,174.91000366210938,175.92999267578125,174.42999267578125,175.41000366210938,154.1605682373047,126663000
2013-10-23,174.80999755859375,174.88999938964844,173.9600067138672,174.57000732421875,153.4223175048828,105484000
2013-10-24,174.9199981689453,175.3699951171875,174.50999450683594,175.14999389648438,153.93206787109375,70350000
2013-10-25,175.50999450683594,176.0,175.1699981689453,175.9499969482422,154.63514709472656,93625000
2013-10-28,175.88999938964844,176.47000122070312,175.6999969482422,176.22999572753906,154.88119506835938,84979000
2013-10-29,176.6300048828125,177.24000549316406,176.3800048828125,177.1699981689453,155.70733642578125,87401000
2013-10-30,177.3800048828125,177.50999450683594,175.66000366210938,176.2899932861328,154.93397521972656,140002000
2013-10-31,176.14999389648438,176.88999938964844,175.52999877929688,175.7899932861328,154.4944610595703,133795000
2013-11-01,176.02000427246094,176.61000061035156,175.22000122070312,176.2100067138672,154.86367797851562,142805000
2013-11-04,176.69000244140625,176.89999389648438,175.97999572753906,176.8300018310547,155.40853881835938,85677000
2013-11-05,176.13999938964844,176.75,175.57000732421875,176.27000427246094,154.91635131835938,85825000
2013-11-06,177.02999877929688,177.5,176.5399932861328,177.1699981689453,155.70733642578125,87348000
2013-11-07,177.5,177.63999938964844,174.75999450683594,174.92999267578125,153.73866271972656,157000000
2013-11-08,174.8699951171875,177.30999755859375,174.85000610351562,177.2899932861328,155.81280517578125,136713000
2013-11-11,177.1199951171875,177.52999877929688,176.91000366210938,177.32000732421875,155.8391876220703,62614000
2013-11-12,176.94000244140625,177.36000061035156,176.3699951171875,176.9600067138672,155.52279663085938,83990000
2013-11-13,176.08999633789062,178.42999267578125,176.08999633789062,178.3800048828125,156.77076721191406,103844000
2013-11-14,178.5399932861328,179.4199981689453,178.25,179.27000427246094,157.55299377441406,103435000
2013-11-15,179.55999755859375,180.1199951171875,179.3300018310547,180.0500030517578,158.23849487304688,102818000
2013-11-18,180.35000610351562,180.5,179.02000427246094,179.4199981689453,157.68478393554688,104796000
2013-11-19,179.3300018310547,179.8699951171875,178.72000122070312,179.02999877929688,157.34201049804688,93891000
2013-11-20,179.38999938964844,179.92999267578125,177.97999572753906,178.47000122070312,156.849853515625,124909000
2013-11-21,178.97000122070312,180.0500030517578,178.86000061035156,179.91000366210938,158.1154327392578,92841000
2013-11-22,179.97999572753906,180.8300018310547,179.77000427246094,180.80999755859375,158.90638732910156,81296000
2013-11-25,181.1300048828125,181.1699981689453,180.3699951171875,180.6300048828125,158.74818420410156,79486000
2013-11-26,180.72000122070312,181.22000122070312,180.41000366210938,180.67999267578125,158.79212951660156,86994000
2013-11-27,180.8699951171875,181.24000549316406,180.64999389648438,181.1199951171875,159.17880249023438,58800000
2013-11-29,181.32000732421875,181.75,180.8000030517578,181.0,159.07334899902344,55870900
2013-12-02,181.08999633789062,181.42999267578125,180.25,180.52999877929688,158.66029357910156,99726000
2013-12-03,179.94000244140625,180.38999938964844,179.1699981689453,179.75,157.9747772216797,116563000
2013-12-04,179.10000610351562,180.47999572753906,178.35000610351562,179.72999572753906,157.95721435546875,123033000
2013-12-05,179.41000366210938,179.74000549316406,178.77000427246094,178.94000244140625,157.262939453125,106934000
2013-12-06,180.6699981689453,181.11000061035156,180.14999389648438,180.94000244140625,159.02064514160156,127728000
2013-12-09,181.47000122070312,181.6699981689453,181.16000366210938,181.39999389648438,159.4249267578125,70124000
2013-12-10,180.97999572753906,181.36000061035156,180.63999938964844,180.75,158.8536834716797,80976000
2013-12-11,180.82000732421875,180.85000610351562,178.5,178.72000122070312,157.069580078125,130591000
2013-12-12,178.63999938964844,178.86000061035156,177.75999450683594,178.1300048828125,156.551025390625,115565000
2013-12-13,178.5,178.66000366210938,177.77000427246094,178.11000061035156,156.5334930419922,107808000
2013-12-16,178.9499969482422,179.80999755859375,178.89999389648438,179.22000122070312,157.5089569091797,96195000
2013-12-17,179.3800048828125,179.41000366210938,178.25,178.64999389648438,157.00807189941406,89886000
2013-12-18,178.9199981689453,181.72999572753906,177.32000732421875,181.6999969482422,159.68856811523438,234906000
2013-12-19,181.17999267578125,181.6999969482422,180.7100067138672,181.49000549316406,159.50399780273438,136531200
2013-12-20,180.69000244140625,181.99000549316406,180.57000732421875,181.55999755859375,160.4318084716797,197087000
2013-12-23,182.4499969482422,182.63999938964844,182.07000732421875,182.52999877929688,161.28892517089844,85598000
2013-12-24,182.5399932861328,183.00999450683594,182.52999877929688,182.92999267578125,161.64239501953125,45368800
2013-12-26,183.33999633789062,183.9600067138672,183.32000732421875,183.86000061035156,162.46417236328125,63365000
2013-12-27,184.10000610351562,184.17999267578125,183.66000366210938,183.85000610351562,162.45533752441406,61814000
2013-12-30,183.8699951171875,184.02000427246094,183.5800018310547,183.82000732421875,162.42884826660156,56857000
2013-12-31,184.07000732421875,184.69000244140625,183.92999267578125,184.69000244140625,163.19760131835938,86119900
2014-01-02,183.97999572753906,184.07000732421875,182.47999572753906,182.9199981689453,161.63357543945312,119636900
2014-01-03,183.22999572753906,183.60000610351562,182.6300048828125,182.88999938964844,161.60704040527344,81390600
2014-01-06,183.49000549316406,183.55999755859375,182.0800018310547,182.36000061035156,161.13870239257812,108028200
2014-01-07,183.08999633789062,183.7899932861328,182.9499969482422,183.47999572753906,162.12838745117188,86144200
2014-01-08,183.4499969482422,183.8300018310547,182.88999938964844,183.52000427246094,162.16378784179688,96582300
2014-01-09,184.11000061035156,184.1300048828125,182.8000030517578,183.63999938964844,162.269775390625,90683400
2014-01-10,183.9499969482422,184.22000122070312,183.00999450683594,184.13999938964844,162.71157836914062,102026400
2014-01-13,183.6699981689453,184.17999267578125,181.33999633789062,181.69000244140625,160.54669189453125,149892000
2014-01-14,182.2899932861328,183.77000427246094,181.9499969482422,183.6699981689453,162.29629516601562,105016100
2014-01-15,184.10000610351562,184.94000244140625,183.7100067138672,184.66000366210938,163.1710662841797,98525800
2014-01-16,184.27999877929688,184.66000366210938,183.8300018310547,184.4199981689453,162.958984375,72290600
2014-01-17,184.10000610351562,184.4499969482422,183.32000732421875,183.63999938964844,162.269775390625,107848700
2014-01-21,184.6999969482422,184.77000427246094,183.0500030517578,184.17999267578125,162.7469482421875,88621200
2014-01-22,184.49000549316406,184.57000732421875,183.91000366210938,184.3000030517578,162.8529815673828,61270900
2014-01-23,183.3699951171875,183.39999389648438,181.82000732421875,182.7899932861328,161.5187225341797,132496900
2014-01-24,181.60000610351562,181.66000366210938,178.8300018310547,178.88999938964844,158.07257080078125,208677100
2014-01-27,179.05999755859375,179.52000427246094,177.1199951171875,178.00999450683594,157.294921875,180843100
2014-01-28,178.13999938964844,179.3000030517578,178.1199951171875,179.07000732421875,158.23158264160156,110463200
2014-01-29,177.5800018310547,178.5500030517578,176.8800048828125,177.35000610351562,156.7117462158203,216597300
2014-01-30,178.8300018310547,179.80999755859375,178.25999450683594,179.22999572753906,158.3730010986328,118938100
2014-01-31,177.00999450683594,179.2899932861328,176.9199981689453,178.17999267578125,157.44512939453125,194677900
2014-02-03,177.97000122070312,178.3699951171875,173.8300018310547,174.1699981689453,153.9018096923828,254837100
2014-02-04,174.9499969482422,175.83999633789062,174.11000061035156,175.38999938964844,154.9797821044922,165012400
2014-02-05,174.77999877929688,175.55999755859375,173.7100067138672,175.1699981689453,154.78543090820312,164230500
2014-02-06,175.5800018310547,177.47999572753906,175.22000122070312,177.47999572753906,156.82659912109375,132877600
2014-02-07,178.30999755859375,179.8699951171875,177.72999572753906,179.67999267578125,158.77061462402344,170787200
2014-02-10,179.6999969482422,180.07000732421875,179.2100067138672,180.00999450683594,159.0621795654297,92218800
2014-02-11,180.16000366210938,182.44000244140625,180.0399932861328,181.97999572753906,160.80296325683594,117814100
2014-02-12,182.25,182.8300018310547,181.7100067138672,182.07000732421875,160.8824920654297,94717700
2014-02-13,180.83999633789062,183.1999969482422,180.8300018310547,183.00999450683594,161.7130584716797,100542200
2014-02-14,182.83999633789062,184.36000061035156,182.6699981689453,184.02000427246094,162.60557556152344,96498400
2014-02-18,184.17999267578125,184.49000549316406,183.64999389648438,184.24000549316406,162.79995727539062,80460900
2014-02-19,183.75999450683594,184.9499969482422,182.8699951171875,183.02000427246094,161.72195434570312,126524300
2014-02-20,183.27000427246094,184.52000427246094,182.60000610351562,184.10000610351562,162.67623901367188,104998100
2014-02-21,184.4499969482422,184.88999938964844,183.8000030517578,183.88999938964844,162.49069213867188,118116400
2014-02-24,184.27999877929688,186.14999389648438,184.1999969482422,184.91000366210938,163.3920135498047,114063900
2014-02-25,185.05999755859375,185.58999633789062,184.22999572753906,184.83999633789062,163.33013916015625,117085000
2014-02-26,185.11000061035156,185.60000610351562,184.3300018310547,184.85000610351562,163.3389892578125,98677200
2014-02-27,184.5800018310547,185.8699951171875,184.3699951171875,185.82000732421875,164.1960906982422,93880800
2014-02-28,185.7899932861328,187.14999389648438,185.0500030517578,186.2899932861328,164.6113739013672,150842000
2014-03-03,184.64999389648438,185.4499969482422,183.75,184.97999572753906,163.4537811279297,167748500
2014-03-04,186.7899932861328,187.97999572753906,186.75,187.5800018310547,165.75131225585938,167545900
2014-03-05,187.74000549316406,188.07000732421875,187.4499969482422,187.75,165.9014892578125,88376900
2014-03-06,188.2100067138672,188.61000061035156,187.77999877929688,188.17999267578125,166.28146362304688,82516500
2014-03-07,188.9600067138672,188.9600067138672,187.42999267578125,188.25999450683594,166.35214233398438,114513500
2014-03-10,187.97000122070312,188.22999572753906,187.0800018310547,188.16000366210938,166.26377868652344,74939200
2014-03-11,188.44000244140625,188.7100067138672,186.8000030517578,187.22999572753906,165.44195556640625,99009100
2014-03-12,186.32000732421875,187.35000610351562,185.89999389648438,187.27999877929688,165.4861602783203,104824400
2014-03-13,187.83999633789062,187.99000549316406,184.66000366210938,185.17999267578125,163.63055419921875,155014300
2014-03-14,184.85000610351562,185.8000030517578,184.44000244140625,184.66000366210938,163.1710662841797,153919600
2014-03-17,185.58999633789062,186.77000427246094,185.50999450683594,186.3300018310547,164.64671325683594,98359500
2014-03-18,186.7100067138672,187.91000366210938,186.50999450683594,187.66000366210938,165.82196044921875,101804600
2014-03-19,187.67999267578125,187.94000244140625,185.47000122070312,186.66000366210938,164.9383087158203,176267300
2014-03-20,186.25,187.88999938964844,185.9199981689453,187.75,165.9014892578125,117241000
2014-03-21,187.7100067138672,189.02000427246094,186.02999877929688,186.1999969482422,165.258056640625,163128000
2014-03-24,186.83999633789062,187.07000732421875,184.6199951171875,185.42999267578125,164.57461547851562,121411000
2014-03-25,186.3699951171875,186.94000244140625,185.27000427246094,186.30999755859375,165.35565185546875,103852000
2014-03-26,187.0399932861328,187.33999633789062,184.9199981689453,184.97000122070312,164.16636657714844,119843000
2014-03-27,184.75,185.33999633789062,183.89999389648438,184.5800018310547,163.8202667236328,142383000
2014-03-28,185.11000061035156,186.4199981689453,185.0,185.49000549316406,164.62789916992188,101642000
2014-03-31,186.6699981689453,187.3000030517578,185.52000427246094,187.00999450683594,165.9769744873047,99745000
2014-04-01,187.6199951171875,188.36000061035156,187.0,188.25,167.07745361328125,89193000
2014-04-02,188.49000549316406,189.1300048828125,188.13999938964844,188.8800048828125,167.63662719726562,78774000
2014-04-03,189.1699981689453,189.22000122070312,188.0500030517578,188.6300048828125,167.4147186279297,77435000
2014-04-04,189.66000366210938,189.6999969482422,186.10000610351562,186.39999389648438,165.43553161621094,169381000
2014-04-07,185.9499969482422,186.25999450683594,183.9600067138672,184.33999633789062,163.6072235107422,140803000
2014-04-08,184.25999450683594,185.39999389648438,183.58999633789062,185.10000610351562,164.28179931640625,112660000
2014-04-09,185.60000610351562,187.14999389648438,185.05999755859375,187.08999633789062,166.04794311523438,100254000
2014-04-10,187.0800018310547,187.1699981689453,182.92999267578125,183.16000366210938,162.5599365234375,172959000
2014-04-11,182.13999938964844,183.4199981689453,181.30999755859375,181.50999450683594,161.09555053710938,167251000
2014-04-14,182.92999267578125,183.3699951171875,181.44000244140625,182.94000244140625,162.36465454101562,132382000
2014-04-15,183.32000732421875,184.3300018310547,181.50999450683594,184.1999969482422,163.48297119140625,157093000
2014-04-16,185.47000122070312,186.13999938964844,184.64999389648438,186.1300048828125,165.19590759277344,105197000
2014-04-17,185.8800048828125,186.91000366210938,185.55999755859375,186.38999938964844,165.42665100097656,105255000
2014-04-21,186.44000244140625,187.10000610351562,186.2100067138672,187.0399932861328,166.00355529785156,68329000
2014-04-22,187.22999572753906,188.39999389648438,187.1300048828125,187.88999938964844,166.75796508789062,85790000
2014-04-23,187.82000732421875,187.9199981689453,187.3000030517578,187.4499969482422,166.36741638183594,73869000
2014-04-24,188.3699951171875,188.38999938964844,186.92999267578125,187.8300018310547,166.70469665527344,88170000
2014-04-25,187.22000122070312,187.3300018310547,185.8699951171875,186.2899932861328,165.33790588378906,100380000
2014-04-28,187.0500030517578,187.69000244140625,184.9600067138672,186.8800048828125,165.861572265625,135121000
2014-04-29,187.47999572753906,188.0399932861328,187.0800018310547,187.75,166.6336669921875,84098000
2014-04-30,187.44000244140625,188.5,187.17999267578125,188.30999755859375,167.13076782226562,101508000
2014-05-01,188.22000122070312,188.83999633789062,187.72999572753906,188.3300018310547,167.1484832763672,93019000
2014-05-02,188.30999755859375,189.13999938964844,187.77999877929688,188.05999755859375,166.9088134765625,98122000
2014-05-05,187.13999938964844,188.5500030517578,186.6199951171875,188.4199981689453,167.2283477783203,75883000
2014-05-06,188.0,188.1300048828125,186.74000549316406,186.77999877929688,165.77281188964844,85454000
2014-05-07,187.41000366210938,187.97000122070312,186.00999450683594,187.8800048828125,166.7490692138672,106500000
2014-05-08,187.7100067138672,189.0500030517578,187.0800018310547,187.67999267578125,166.5716094970703,93618000
2014-05-09,187.7100067138672,188.0399932861328,186.8300018310547,187.9600067138672,166.82005310058594,83679000
2014-05-12,188.8000030517578,189.8800048828125,188.0,189.7899932861328,168.4442596435547,86940000
2014-05-13,190.0399932861328,190.4199981689453,189.77000427246094,189.9600067138672,168.59518432617188,66454000
2014-05-14,189.7899932861328,189.8800048828125,188.7899932861328,189.05999755859375,167.79635620117188,72367000
2014-05-15,188.67999267578125,188.72000122070312,186.47999572753906,187.39999389648438,166.3230743408203,154956000
2014-05-16,187.50999450683594,188.1300048828125,186.72000122070312,188.0500030517578,166.8999786376953,97458000
2014-05-19,187.69000244140625,188.88999938964844,187.52000427246094,188.74000549316406,167.5123748779297,63839000
2014-05-20,188.64999389648438,188.6699981689453,187.07000732421875,187.5500030517578,166.45620727539062,111644000
2014-05-21,188.08999633789062,189.22000122070312,188.05999755859375,189.1300048828125,167.85850524902344,89093000
2014-05-22,189.17999267578125,189.97999572753906,188.86000061035156,189.58999633789062,168.26675415039062,61549000
2014-05-23,189.75999450683594,190.47999572753906,189.58999633789062,190.35000610351562,168.9412384033203,61092800
2014-05-27,191.05999755859375,191.5800018310547,190.9499969482422,191.52000427246094,169.9796600341797,72010000
2014-05-28,191.52000427246094,191.82000732421875,191.05999755859375,191.3800048828125,169.85545349121094,66723000
2014-05-29,191.82000732421875,192.39999389648438,191.3300018310547,192.3699951171875,170.73406982421875,64377000
2014-05-30,192.19000244140625,192.8000030517578,192.02999877929688,192.67999267578125,171.00918579101562,76316000
2014-06-02,192.9499969482422,192.99000549316406,191.97000122070312,192.89999389648438,171.2044677734375,64656000
2014-06-03,192.42999267578125,192.89999389648438,192.25,192.8000030517578,171.11573791503906,65047000
2014-06-04,192.47000122070312,193.3000030517578,192.27000427246094,193.19000244140625,171.4618682861328,55529000
2014-06-05,193.41000366210938,194.64999389648438,192.6999969482422,194.4499969482422,172.5801239013672,92103000
2014-06-06,194.8699951171875,195.42999267578125,194.77999877929688,195.3800048828125,173.40554809570312,78696000
2014-06-09,195.35000610351562,196.0500030517578,195.1699981689453,195.5800018310547,173.5830535888672,65119000
2014-06-10,195.33999633789062,195.63999938964844,194.9199981689453,195.60000610351562,173.600830078125,57129000
2014-06-11,194.89999389648438,195.1199951171875,194.47999572753906,194.9199981689453,172.997314453125,68772000
2014-06-12,194.69000244140625,194.8000030517578,193.11000061035156,193.5399932861328,171.77252197265625,106350000
2014-06-13,193.9199981689453,194.32000732421875,193.3000030517578,194.1300048828125,172.296142578125,82017000
2014-06-16,193.88999938964844,194.6999969482422,193.66000366210938,194.2899932861328,172.43817138671875,87424000
2014-06-17,194.02000427246094,194.97000122070312,193.80999755859375,194.8300018310547,172.91744995117188,84834000
2014-06-18,194.8300018310547,196.3699951171875,194.39999389648438,196.25999450683594,174.1865997314453,105267000
2014-06-19,196.42999267578125,196.60000610351562,195.8000030517578,196.47999572753906,174.3818359375,85929000
2014-06-20,196.02999877929688,196.10000610351562,195.6999969482422,195.94000244140625,174.73585510253906,100587000
2014-06-23,195.99000549316406,196.0500030517578,195.52000427246094,195.8800048828125,174.68240356445312,70611000
2014-06-24,195.52999877929688,196.5,194.47999572753906,194.6999969482422,173.63006591796875,96237000
2014-06-25,194.2899932861328,195.77999877929688,194.25,195.5800018310547,174.41482543945312,82782000
2014-06-26,195.61000061035156,195.6300048828125,194.1300048828125,195.44000244140625,174.28997802734375,84312000
2014-06-27,194.97999572753906,195.8800048828125,194.88999938964844,195.82000732421875,174.6288604736328,71445100
2014-06-30,195.6999969482422,196.1699981689453,195.52999877929688,195.72000122070312,174.53970336914062,70201200
2014-07-01,196.1999969482422,197.6300048828125,196.1300048828125,197.02999877929688,175.7079315185547,90470000
2014-07-02,197.0500030517578,197.47999572753906,196.9600067138672,197.22999572753906,175.88623046875,52475000
2014-07-03,197.7899932861328,198.2899932861328,197.63999938964844,198.1999969482422,176.75131225585938,52938800
2014-07-07,197.82000732421875,197.97999572753906,197.22000122070312,197.50999450683594,176.1359405517578,61696000
2014-07-08,197.14999389648438,197.22000122070312,195.75999450683594,196.24000549316406,175.00343322753906,108143000
2014-07-09,196.72999572753906,197.3000030517578,196.30999755859375,197.1199951171875,175.7881622314453,72992000
2014-07-10,195.22000122070312,196.86000061035156,195.05999755859375,196.33999633789062,175.09255981445312,99040000
2014-07-11,196.22000122070312,196.75,195.77999877929688,196.61000061035156,175.3333740234375,64243000
2014-07-14,197.61000061035156,197.86000061035156,197.44000244140625,197.60000610351562,176.2162628173828,58658000
2014-07-15,197.72000122070312,198.10000610351562,196.36000061035156,197.22999572753906,175.88623046875,111307000
2014-07-16,198.11000061035156,198.25999450683594,197.4199981689453,197.9600067138672,176.5372772216797,79986400
2014-07-17,197.35000610351562,198.10000610351562,195.42999267578125,195.7100067138672,174.53076171875,145398000
2014-07-18,196.35000610351562,197.91000366210938,196.24000549316406,197.7100067138672,176.3143310546875,124330000
2014-07-21,197.08999633789062,197.5,196.42999267578125,197.33999633789062,175.98434448242188,67592000
2014-07-22,198.00999450683594,198.55999755859375,197.8699951171875,198.1999969482422,176.75131225585938,67678000
2014-07-23,198.5,198.85000610351562,198.10000610351562,198.63999938964844,177.14366149902344,65612000
2014-07-24,198.8300018310547,199.05999755859375,198.4499969482422,198.64999389648438,177.1526336669922,56888000
2014-07-25,198.08999633789062,198.25999450683594,197.3300018310547,197.72000122070312,176.32321166992188,76837000
2014-07-28,197.75999450683594,198.08999633789062,196.6199951171875,197.8000030517578,176.3945770263672,69259000
2014-07-29,198.1699981689453,198.4499969482422,196.9199981689453,196.9499969482422,175.63656616210938,80466000
2014-07-30,197.64999389648438,197.91000366210938,196.16000366210938,196.97999572753906,175.66334533691406,104222000
2014-07-31,195.61000061035156,195.77999877929688,192.97000122070312,193.08999633789062,172.19430541992188,183479000
2014-08-01,192.55999755859375,193.75999450683594,191.57000732421875,192.5,171.66815185546875,189261000
2014-08-04,192.8699951171875,194.3000030517578,192.0500030517578,193.88999938964844,172.90769958496094,91340000
2014-08-05,193.10000610351562,193.60000610351562,191.30999755859375,192.00999450683594,171.2311553955078,152690000
2014-08-06,191.11000061035156,192.88999938964844,191.0800018310547,192.07000732421875,171.28468322753906,94818000
2014-08-07,192.94000244140625,193.1300048828125,190.5500030517578,191.02999877929688,170.35720825195312,135733000
2014-08-08,191.4600067138672,193.3699951171875,190.9499969482422,193.24000549316406,172.3280487060547,117014000
2014-08-11,193.97000122070312,194.66000366210938,193.7100067138672,193.8000030517578,172.8274383544922,74544000
2014-08-12,193.61000061035156,194.14999389648438,192.94000244140625,193.52999877929688,172.58665466308594,73632000
2014-08-13,194.2899932861328,195.05999755859375,193.9600067138672,194.83999633789062,173.7549285888672,69047000
2014-08-14,195.16000366210938,195.75999450683594,194.97999572753906,195.75999450683594,174.57534790039062,57371000
2014-08-15,196.47000122070312,196.64999389648438,194.30999755859375,195.72000122070312,174.53970336914062,139951000
2014-08-18,196.8000030517578,197.4499969482422,196.69000244140625,197.36000061035156,176.0022430419922,75424000
2014-08-19,197.83999633789062,198.5399932861328,197.44000244140625,198.38999938964844,176.92071533203125,59135000
2014-08-20,198.1199951171875,199.16000366210938,198.0800018310547,198.9199981689453,177.39337158203125,72763000
2014-08-21,199.08999633789062,199.75999450683594,198.92999267578125,199.5,177.91062927246094,67791000
2014-08-22,199.33999633789062,199.69000244140625,198.74000549316406,199.19000244140625,177.63417053222656,76107000
2014-08-25,200.13999938964844,200.58999633789062,199.14999389648438,200.1999969482422,178.53482055664062,63855000
2014-08-26,200.3300018310547,200.82000732421875,200.27999877929688,200.3300018310547,178.6507568359375,47298000
2014-08-27,200.42999267578125,200.57000732421875,199.94000244140625,200.25,178.5794219970703,47874000
2014-08-28,199.58999633789062,200.27000427246094,199.38999938964844,200.13999938964844,178.4813690185547,58330000
2014-08-29,200.4499969482422,200.72999572753906,199.82000732421875,200.7100067138672,178.98963928222656,65907000
2014-09-02,200.97000122070312,201.0,199.86000061035156,200.61000061035156,178.90048217773438,72426000
2014-09-03,201.3800048828125,201.41000366210938,200.22000122070312,200.5,178.8024139404297,57462000
2014-09-04,200.83999633789062,201.5800018310547,199.66000366210938,200.2100067138672,178.5438232421875,85236000
2014-09-05,200.1699981689453,201.19000244140625,199.41000366210938,201.11000061035156,179.3463592529297,102177000
2014-09-08,200.9199981689453,201.2100067138672,200.0,200.58999633789062,178.88265991210938,64146000
2014-09-09,200.41000366210938,200.5500030517578,198.91000366210938,199.32000732421875,177.75013732910156,88591000
2014-09-10,199.42999267578125,200.1999969482422,198.77000427246094,200.07000732421875,178.41893005371094,67251000
2014-09-11,199.27000427246094,200.3300018310547,199.1199951171875,200.3000030517578,178.62403869628906,66774400
2014-09-12,200.10000610351562,200.1199951171875,198.55999755859375,199.1300048828125,177.58065795898438,117409300
2014-09-15,199.16000366210938,199.32000732421875,198.3800048828125,198.97999572753906,177.44691467285156,76401000
2014-09-16,198.61000061035156,200.83999633789062,198.5,200.47999572753906,178.78453063964844,116201000
2014-09-17,200.77000427246094,201.67999267578125,199.75,200.75,179.0253448486328,151266000
2014-09-18,201.36000061035156,201.85000610351562,201.10000610351562,201.82000732421875,179.9795684814453,94990000
2014-09-19,201.52000427246094,201.89999389648438,200.2899932861328,200.6999969482422,179.81735229492188,121649000
2014-09-22,200.35000610351562,200.3800048828125,198.72999572753906,199.14999389648438,178.4286346435547,125553000
2014-09-23,198.42999267578125,199.25999450683594,197.9499969482422,198.00999450683594,177.40728759765625,111393000
2014-09-24,198.0399932861328,199.69000244140625,197.52000427246094,199.55999755859375,178.79598999023438,107276000
2014-09-25,199.0399932861328,199.0500030517578,196.27000427246094,196.33999633789062,175.9110107421875,150300000
2014-09-26,196.6999969482422,198.38999938964844,196.4199981689453,197.89999389648438,177.30870056152344,103547000
2014-09-29,196.1999969482422,197.88999938964844,196.0500030517578,197.5399932861328,176.98617553710938,95112000
2014-09-30,197.69000244140625,198.3000030517578,196.61000061035156,197.02000427246094,176.52032470703125,131302000
2014-10-01,196.6999969482422,196.77000427246094,193.91000366210938,194.35000610351562,174.12806701660156,177798000
2014-10-02,194.17999267578125,195.05999755859375,192.35000610351562,194.3800048828125,174.1549835205078,157285000
2014-10-03,195.67999267578125,196.94000244140625,195.0800018310547,196.52000427246094,176.07232666015625,121569000
2014-10-06,197.33999633789062,197.60000610351562,195.5800018310547,196.2899932861328,175.86624145507812,104778000
2014-10-07,195.27999877929688,195.72000122070312,193.22000122070312,193.25999450683594,173.15151977539062,147913000
2014-10-08,193.3699951171875,196.9199981689453,192.36000061035156,196.63999938964844,176.1798095703125,186461000
2014-10-09,196.3300018310547,196.60000610351562,192.5800018310547,192.74000549316406,172.68565368652344,210705000
2014-10-10,192.69000244140625,193.64999389648438,190.49000549316406,190.5399932861328,170.71453857421875,221909000
2014-10-13,190.4600067138672,191.14999389648438,187.3000030517578,187.41000366210938,167.91021728515625,230939000
2014-10-14,188.4199981689453,189.82000732421875,187.0399932861328,187.6999969482422,168.17005920410156,215847000
2014-10-15,185.16000366210938,187.69000244140625,181.9199981689453,186.42999267578125,167.0321502685547,380715000
2014-10-16,183.05999755859375,187.5800018310547,182.88999938964844,186.27000427246094,166.88880920410156,270391000
2014-10-17,188.4199981689453,189.75,187.6199951171875,188.47000122070312,168.8599090576172,214625000
2014-10-20,188.1300048828125,190.4499969482422,188.07000732421875,190.3000030517578,170.49949645996094,130011000
2014-10-21,191.67999267578125,194.1999969482422,191.47999572753906,194.07000732421875,173.87725830078125,154949000
2014-10-22,194.41000366210938,194.91000366210938,192.61000061035156,192.69000244140625,172.6408233642578,151822000
2014-10-23,194.6199951171875,196.1999969482422,194.25999450683594,194.92999267578125,174.64772033691406,154944000
2014-10-24,195.25,196.49000549316406,194.49000549316406,196.42999267578125,175.99166870117188,117927000
2014-10-27,195.72999572753906,196.4499969482422,195.02999877929688,196.16000366210938,175.74977111816406,82954000
2014-10-28,196.82000732421875,198.4199981689453,196.72999572753906,198.41000366210938,177.76565551757812,106736000
2014-10-29,198.5500030517578,199.1199951171875,196.8000030517578,198.11000061035156,177.4968719482422,142557000
2014-10-30,197.5800018310547,199.9499969482422,197.39999389648438,199.3800048828125,178.63473510742188,113330000
2014-10-31,201.77999877929688,201.82000732421875,200.77000427246094,201.66000366210938,180.67745971679688,146903000
2014-11-03,201.9199981689453,202.4499969482422,201.30999755859375,201.77000427246094,180.77606201171875,93600000
2014-11-04,201.22999572753906,201.60000610351562,200.05999755859375,201.07000732421875,180.14886474609375,93343000
2014-11-05,202.5399932861328,202.58999633789062,201.4499969482422,202.33999633789062,181.2867431640625,91709000
2014-11-06,202.38999938964844,203.25999450683594,201.63999938964844,203.14999389648438,182.01246643066406,107089000
2014-11-07,203.1699981689453,203.60000610351562,202.61000061035156,203.33999633789062,182.18270874023438,89540000
2014-11-10,203.3800048828125,204.0399932861328,203.1300048828125,203.97999572753906,182.75608825683594,66319000
2014-11-11,204.05999755859375,204.30999755859375,203.64999389648438,204.17999267578125,182.93531799316406,54499400
2014-11-12,203.35000610351562,204.24000549316406,203.30999755859375,203.9600067138672,182.7382049560547,90120300
2014-11-13,204.16000366210938,204.8300018310547,203.2100067138672,204.19000244140625,182.94430541992188,85357900
2014-11-14,204.10000610351562,204.49000549316406,203.72000122070312,204.24000549316406,182.9890594482422,80417500
2014-11-17,203.85000610351562,204.5800018310547,203.64999389648438,204.3699951171875,183.1055145263672,80441000
2014-11-18,204.44000244140625,205.9199981689453,204.44000244140625,205.5500030517578,184.16275024414062,76068100
2014-11-19,205.30999755859375,205.5500030517578,204.3000030517578,205.22000122070312,183.86709594726562,82373000
2014-11-20,204.25999450683594,205.7100067138672,204.17999267578125,205.5800018310547,184.18960571289062,72840300
2014-11-21,207.63999938964844,207.83999633789062,205.97999572753906,206.67999267578125,185.17515563964844,142327300
2014-11-24,207.1699981689453,207.38999938964844,206.91000366210938,207.25999450683594,185.69482421875,65880800
2014-11-25,207.5399932861328,207.7899932861328,206.8000030517578,207.11000061035156,185.5604705810547,79108300
2014-11-26,207.2899932861328,207.75999450683594,207.02999877929688,207.63999938964844,186.0352783203125,62167800
2014-11-28,207.49000549316406,207.8699951171875,206.91000366210938,207.1999969482422,185.6410675048828,57890100
2014-12-01,206.39999389648438,206.5399932861328,205.3800048828125,205.75999450683594,184.3508758544922,103968400
2014-12-02,205.80999755859375,207.33999633789062,205.77999877929688,207.08999633789062,185.5425262451172,74507200
2014-12-03,207.3000030517578,208.14999389648438,207.10000610351562,207.88999938964844,186.25929260253906,68952000
2014-12-04,207.5399932861328,208.27000427246094,206.6999969482422,207.66000366210938,186.05322265625,91316600
2014-12-05,207.8699951171875,208.47000122070312,207.5500030517578,208.0,186.3578338623047,91025500
2014-12-08,207.52000427246094,208.1199951171875,205.92999267578125,206.61000061035156,185.11245727539062,108588200
2014-12-09,204.3699951171875,206.60000610351562,203.91000366210938,206.47000122070312,184.98703002929688,125180100
2014-12-10,205.91000366210938,205.97999572753906,202.92999267578125,203.16000366210938,182.0214080810547,159856400
2014-12-11,203.8800048828125,206.19000244140625,203.7100067138672,204.19000244140625,182.94430541992188,159012800
2014-12-12,202.63999938964844,203.82000732421875,200.85000610351562,200.88999938964844,179.9876251220703,202330200
2014-12-15,201.97999572753906,202.52999877929688,198.77999877929688,199.50999450683594,178.75119018554688,189965800
2014-12-16,198.5800018310547,202.39999389648438,197.86000061035156,197.91000366210938,177.3176727294922,259543800
2014-12-17,198.44000244140625,202.33999633789062,198.2899932861328,201.7899932861328,180.7939910888672,253910100
2014-12-18,204.74000549316406,212.97000122070312,203.9199981689453,206.77999877929688,185.2647705078125,257633900
2014-12-19,206.42999267578125,207.3300018310547,205.61000061035156,206.52000427246094,186.05307006835938,245084600
2014-12-22,206.75,207.47000122070312,206.4600067138672,207.47000122070312,186.90892028808594,148318900
2014-12-23,208.1699981689453,208.22999572753906,207.39999389648438,207.75,187.16114807128906,122167900
2014-12-24,208.02000427246094,208.33999633789062,207.72000122070312,207.77000427246094,187.17916870117188,42963400
2014-12-26,208.30999755859375,208.85000610351562,208.25,208.44000244140625,187.78277587890625,57326700
2014-12-29,208.22000122070312,208.97000122070312,208.13999938964844,208.72000122070312,188.03504943847656,79643900
2014-12-30,208.2100067138672,208.3699951171875,207.50999450683594,207.60000610351562,187.02603149414062,73540800
2014-12-31,207.99000549316406,208.19000244140625,205.38999938964844,205.5399932861328,185.170166015625,130333800
2015-01-02,206.3800048828125,206.8800048828125,204.17999267578125,205.42999267578125,185.07107543945312,121465900
2015-01-05,204.1699981689453,204.3699951171875,201.35000610351562,201.72000122070312,181.72874450683594,169632600
2015-01-06,202.08999633789062,202.72000122070312,198.86000061035156,199.82000732421875,180.01708984375,209151400
2015-01-07,201.4199981689453,202.72000122070312,200.8800048828125,202.30999755859375,182.26026916503906,125346700
2015-01-08,204.00999450683594,206.16000366210938,203.99000549316406,205.89999389648438,185.49449157714844,147217800
2015-01-09,206.39999389648438,206.4199981689453,203.50999450683594,204.25,184.0080108642578,158567300
2015-01-12,204.41000366210938,204.60000610351562,201.9199981689453,202.64999389648438,182.56655883789062,144396100
2015-01-13,204.1199951171875,205.47999572753906,200.50999450683594,202.0800018310547,182.0530548095703,214553300
2015-01-14,199.64999389648438,201.10000610351562,198.57000732421875,200.86000061035156,180.95396423339844,192991100
2015-01-15,201.6300048828125,202.00999450683594,198.8800048828125,199.02000427246094,179.29635620117188,176613900
2015-01-16,198.77000427246094,201.82000732421875,198.5500030517578,201.6300048828125,181.64767456054688,211879600
2015-01-20,202.39999389648438,202.72000122070312,200.1699981689453,202.05999755859375,182.03506469726562,130991100
2015-01-21,201.5,203.66000366210938,200.94000244140625,203.0800018310547,182.95401000976562,122942700
2015-01-22,203.99000549316406,206.25999450683594,202.3300018310547,206.10000610351562,185.67465209960938,174356000
2015-01-23,205.7899932861328,206.10000610351562,204.80999755859375,204.97000122070312,184.65664672851562,117516800
2015-01-26,204.7100067138672,205.55999755859375,203.85000610351562,205.4499969482422,185.08909606933594,92009700
2015-01-27,202.97000122070312,204.1199951171875,201.74000549316406,202.74000549316406,182.64764404296875,134044600
2015-01-28,204.1699981689453,204.2899932861328,199.91000366210938,200.13999938964844,180.3052978515625,168514300
2015-01-29,200.3800048828125,202.3000030517578,198.67999267578125,201.99000549316406,181.97198486328125,173585400
2015-01-30,200.57000732421875,202.1699981689453,199.1300048828125,199.4499969482422,179.6837158203125,197729700
2015-02-02,200.0500030517578,202.02999877929688,197.86000061035156,201.9199981689453,181.90892028808594,163107000
2015-02-03,203.0,204.85000610351562,202.5500030517578,204.83999633789062,184.53953552246094,124212900
2015-02-04,203.9199981689453,205.3800048828125,203.50999450683594,204.05999755859375,183.8368682861328,134306700
2015-02-05,204.86000061035156,206.3000030517578,204.77000427246094,206.1199951171875,185.6927032470703,97953200
2015-02-06,206.55999755859375,207.24000549316406,204.9199981689453,205.5500030517578,185.17918395996094,125672000
2015-02-09,204.77000427246094,205.63999938964844,204.13999938964844,204.6300048828125,184.3503875732422,87219000
2015-02-10,205.8800048828125,207.1199951171875,204.67999267578125,206.80999755859375,186.3142852783203,96164200
2015-02-11,206.61000061035156,207.4499969482422,205.8300018310547,206.92999267578125,186.42239379882812,91087800
2015-02-12,207.88999938964844,208.99000549316406,206.97000122070312,208.9199981689453,188.21517944335938,97545900
2015-02-13,209.07000732421875,209.83999633789062,208.75999450683594,209.77999877929688,188.98997497558594,93670400
2015-02-17,209.39999389648438,210.32000732421875,209.10000610351562,210.11000061035156,189.28729248046875,76968200
2015-02-18,209.66000366210938,210.22000122070312,209.33999633789062,210.1300048828125,189.30528259277344,80652900
2015-02-19,209.41000366210938,210.4199981689453,209.24000549316406,209.97999572753906,189.17018127441406,91462500
2015-02-20,209.47999572753906,211.3300018310547,208.72999572753906,211.24000549316406,190.30528259277344,140896400
2015-02-23,210.94000244140625,211.2100067138672,210.47999572753906,211.2100067138672,190.27825927734375,74411100
2015-02-24,211.1199951171875,212.0500030517578,210.75999450683594,211.80999755859375,190.8187713623047,72472300
2015-02-25,211.66000366210938,212.24000549316406,211.22000122070312,211.6300048828125,190.65664672851562,73061700
2015-02-26,211.52000427246094,211.7100067138672,210.64999389648438,211.3800048828125,190.4314422607422,72697900
2015-02-27,211.25999450683594,211.5800018310547,210.60000610351562,210.66000366210938,189.7827606201172,108076000
2015-03-02,210.77999877929688,212.05999755859375,210.72000122070312,211.99000549316406,190.98098754882812,87491400
2015-03-03,211.47000122070312,212.0500030517578,210.0800018310547,211.1199951171875,190.19715881347656,110325800
2015-03-04,210.39999389648438,210.49000549316406,209.05999755859375,210.22999572753906,189.39535522460938,114497200
2015-03-05,210.6199951171875,210.8000030517578,209.85000610351562,210.4600067138672,189.60255432128906,76873000
2015-03-06,209.4199981689453,209.94000244140625,207.10000610351562,207.5,186.93594360351562,188128000
2015-03-09,207.74000549316406,208.7899932861328,207.5500030517578,208.36000061035156,187.71067810058594,89818900
2015-03-10,206.7100067138672,206.80999755859375,204.92999267578125,204.97999572753906,184.66571044921875,157121300
2015-03-11,205.2899932861328,205.5,204.39999389648438,204.5,184.23324584960938,110145700
2015-03-12,205.25999450683594,207.17999267578125,205.1999969482422,207.10000610351562,186.57554626464844,93993500
2015-03-13,206.77000427246094,207.92999267578125,204.5800018310547,205.8300018310547,185.4314422607422,162410900
2015-03-16,206.7100067138672,208.69000244140625,205.86000061035156,208.5800018310547,187.90887451171875,136099200
2015-03-17,207.69000244140625,208.4199981689453,206.97999572753906,207.9600067138672,187.35032653808594,94510400
2015-03-18,207.38999938964844,211.27000427246094,206.6199951171875,210.4600067138672,189.60255432128906,228808500
2015-03-19,209.9600067138672,210.47000122070312,209.02999877929688,209.5,188.73773193359375,117917300
2015-03-20,209.7100067138672,211.02000427246094,209.49000549316406,210.41000366210938,190.4036865234375,177715100
2015-03-23,210.4199981689453,211.11000061035156,210.0,210.0,190.03269958496094,71784500
2015-03-24,209.85000610351562,210.39999389648438,208.74000549316406,208.82000732421875,188.96487426757812,77805300
2015-03-25,209.07000732421875,209.35000610351562,205.7100067138672,205.75999450683594,186.19583129882812,159521700
2015-03-26,204.9600067138672,206.3699951171875,204.1199951171875,205.27000427246094,185.75242614746094,153067200
2015-03-27,205.1300048828125,205.9499969482422,204.89999389648438,205.74000549316406,186.1776885986328,118939000
2015-03-30,206.97999572753906,208.61000061035156,206.9600067138672,208.25,188.44903564453125,96180400
2015-03-31,207.25999450683594,208.10000610351562,206.36000061035156,206.42999267578125,186.8021240234375,126768700
2015-04-01,206.38999938964844,206.4199981689453,204.50999450683594,205.6999969482422,186.14154052734375,137303600
2015-04-02,205.6199951171875,206.97999572753906,205.39999389648438,206.44000244140625,186.81118774414062,86900900
2015-04-06,205.3699951171875,208.4499969482422,205.2100067138672,207.8300018310547,188.06900024414062,114368200
2015-04-07,207.86000061035156,208.75999450683594,207.24000549316406,207.27999877929688,187.57127380371094,81236300
2015-04-08,207.5500030517578,208.50999450683594,207.0800018310547,207.97999572753906,188.2047119140625,89351900
2015-04-09,207.77999877929688,209.17999267578125,207.19000244140625,208.89999389648438,189.03726196289062,85548900
2015-04-10,209.1999969482422,210.08999633789062,208.9600067138672,210.0399932861328,190.06883239746094,72722900
2015-04-13,209.8699951171875,210.6300048828125,209.02999877929688,209.08999633789062,189.20921325683594,74436600
2015-04-14,208.85000610351562,209.7100067138672,208.10000610351562,209.49000549316406,189.5711212158203,75099900
2015-04-15,210.0500030517578,211.0399932861328,209.9499969482422,210.42999267578125,190.42173767089844,99529300
2015-04-16,210.02999877929688,210.97999572753906,209.7899932861328,210.3699951171875,190.3674774169922,68934900
2015-04-17,208.94000244140625,209.22999572753906,207.00999450683594,207.9499969482422,188.17755126953125,191113200
2015-04-20,209.05999755859375,210.25,208.9600067138672,209.85000610351562,189.89691162109375,92189500
2015-04-21,210.6699981689453,210.86000061035156,209.24000549316406,209.60000610351562,189.67071533203125,72559800
2015-04-22,210.00999450683594,210.85000610351562,208.89999389648438,210.6300048828125,190.60276794433594,78264600
2015-04-23,210.14999389648438,211.94000244140625,210.00999450683594,211.16000366210938,191.08236694335938,102585900
2015-04-24,211.66000366210938,211.97000122070312,211.11000061035156,211.64999389648438,191.52577209472656,61327400
2015-04-27,212.3300018310547,212.47999572753906,210.5399932861328,210.77000427246094,190.72943115234375,79358100
2015-04-28,210.74000549316406,211.5,209.3300018310547,211.44000244140625,191.3357696533203,86863500
2015-04-29,210.3699951171875,211.2899932861328,209.60000610351562,210.57000732421875,190.54847717285156,125684900
2015-04-30,209.8800048828125,210.35000610351562,207.6199951171875,208.4600067138672,188.63906860351562,161304900
2015-05-01,209.39999389648438,210.77000427246094,209.27999877929688,210.72000122070312,190.68418884277344,103399700
2015-05-04,211.22999572753906,212.02000427246094,211.10000610351562,211.32000732421875,191.22714233398438,70927200
2015-05-05,211.02999877929688,211.4600067138672,208.72999572753906,208.89999389648438,189.03726196289062,113326200
2015-05-06,209.55999755859375,209.92999267578125,206.75999450683594,208.0399932861328,188.25901794433594,135060200
2015-05-07,207.9199981689453,209.3800048828125,207.52000427246094,208.8699951171875,189.01011657714844,88244900
2015-05-08,210.8800048828125,211.86000061035156,210.77999877929688,211.6199951171875,191.49864196777344,155877300
2015-05-11,211.57000732421875,211.88999938964844,210.52000427246094,210.61000061035156,190.5846710205078,75708100
2015-05-12,209.61000061035156,210.6300048828125,208.6199951171875,209.97999572753906,190.0145721435547,119727600
2015-05-13,210.47000122070312,211.22000122070312,209.74000549316406,210.02000427246094,190.05076599121094,94667900
2015-05-14,211.24000549316406,212.32000732421875,210.91000366210938,212.2100067138672,192.03253173828125,95934000
2015-05-15,212.44000244140625,212.61000061035156,211.86000061035156,212.44000244140625,192.24066162109375,76510100
2015-05-18,212.24000549316406,213.39999389648438,212.16000366210938,213.10000610351562,192.83792114257812,74549700
2015-05-19,213.24000549316406,213.57000732421875,212.69000244140625,213.02999877929688,192.77456665039062,72114600
2015-05-20,213.14999389648438,213.77999877929688,212.5,212.8800048828125,192.63882446289062,76857500
2015-05-21,212.7100067138672,213.75,212.50999450683594,213.5,193.19984436035156,64764600
2015-05-22,213.0399932861328,213.5399932861328,212.91000366210938,212.99000549316406,192.73838806152344,57433500
2015-05-26,212.39999389648438,212.91000366210938,210.1999969482422,210.6999969482422,190.6660919189453,124308600
2015-05-27,211.25,212.97999572753906,210.75999450683594,212.6999969482422,192.47593688964844,93214000
2015-05-28,212.3300018310547,212.58999633789062,211.6300048828125,212.4600067138672,192.25880432128906,74974600
2015-05-29,212.3800048828125,212.42999267578125,210.82000732421875,211.13999938964844,191.0642852783203,124919600
2015-06-01,211.94000244140625,212.33999633789062,210.6199951171875,211.57000732421875,191.4534149169922,93338800
2015-06-02,211.02000427246094,212.19000244140625,210.27000427246094,211.36000061035156,191.26333618164062,91531000
2015-06-03,212.0,212.6699981689453,211.3300018310547,211.9199981689453,191.7700958251953,87820900
2015-06-04,211.07000732421875,211.86000061035156,209.75,210.1300048828125,190.1503143310547,151882800
2015-06-05,209.9499969482422,210.5800018310547,208.97999572753906,209.77000427246094,189.82452392578125,121704700
2015-06-08,209.63999938964844,209.82000732421875,208.38999938964844,208.47999572753906,188.65721130371094,89063300
2015-06-09,208.4499969482422,209.10000610351562,207.69000244140625,208.4499969482422,188.62997436523438,105034700
2015-06-10,209.3699951171875,211.41000366210938,209.3000030517578,210.9499969482422,190.892333984375,134551300
2015-06-11,211.47999572753906,212.08999633789062,211.1999969482422,211.6300048828125,191.50767517089844,73876400
2015-06-12,210.63999938964844,211.47999572753906,209.67999267578125,210.00999450683594,190.04173278808594,135382400
2015-06-15,208.63999938964844,209.4499969482422,207.7899932861328,209.11000061035156,189.22727966308594,124384200
2015-06-16,208.92999267578125,210.35000610351562,208.72000122070312,210.25,190.25889587402344,85308200
2015-06-17,210.58999633789062,211.32000732421875,209.36000061035156,210.58999633789062,190.56655883789062,126708600
2015-06-18,211.30999755859375,213.33999633789062,210.6300048828125,212.77999877929688,192.54833984375,165867900
2015-06-19,211.4600067138672,211.5500030517578,210.36000061035156,210.80999755859375,191.6935577392578,130478700
2015-06-22,211.91000366210938,212.58999633789062,211.63999938964844,211.88999938964844,192.67564392089844,70696000
2015-06-23,212.13999938964844,212.44000244140625,211.57000732421875,212.0399932861328,192.8120574951172,68476800
2015-06-24,211.72000122070312,212.1699981689453,210.47000122070312,210.5,191.41168212890625,92307300
2015-06-25,211.10000610351562,211.25,209.77000427246094,209.86000061035156,190.82972717285156,97107400
2015-06-26,210.2899932861328,210.5800018310547,209.16000366210938,209.82000732421875,190.79331970214844,104174800
2015-06-29,208.0500030517578,209.8300018310547,205.3300018310547,205.4199981689453,186.79237365722656,202621300
2015-06-30,207.25999450683594,207.32000732421875,205.27999877929688,205.85000610351562,187.18336486816406,182925100
2015-07-01,207.72999572753906,208.02999877929688,206.55999755859375,207.5,188.68370056152344,135979900
2015-07-02,208.07000732421875,208.27000427246094,206.80999755859375,207.30999755859375,188.5109405517578,104373700
2015-07-06,205.77000427246094,207.64999389648438,205.52999877929688,206.72000122070312,187.9744873046875,117975400
2015-07-07,206.9600067138672,208.1699981689453,204.11000061035156,208.02000427246094,189.15660095214844,173820200
2015-07-08,206.4199981689453,206.75999450683594,204.25,204.52999877929688,185.9830322265625,164020100
2015-07-09,207.0399932861328,207.35000610351562,204.77000427246094,204.89999389648438,186.3195037841797,144113100
2015-07-10,207.2899932861328,207.97999572753906,204.9499969482422,207.47999572753906,188.66552734375,129456900
2015-07-13,208.99000549316406,209.89999389648438,208.94000244140625,209.77000427246094,190.7478790283203,106069400
2015-07-14,209.72000122070312,211.0500030517578,209.64999389648438,210.67999267578125,191.57537841796875,81709600
2015-07-15,210.72999572753906,211.27999877929688,210.0399932861328,210.61000061035156,191.51171875,97914100
2015-07-16,211.8699951171875,212.3000030517578,211.5800018310547,212.3000030517578,193.0484619140625,106683300
2015-07-17,212.2899932861328,212.5500030517578,211.8000030517578,212.47999572753906,193.212158203125,89030000
2015-07-20,212.75,213.17999267578125,212.2100067138672,212.58999633789062,193.31214904785156,70446800
2015-07-21,212.42999267578125,212.74000549316406,211.38999938964844,211.75,192.54833984375,77965000
2015-07-22,210.92999267578125,211.77000427246094,210.88999938964844,211.3699951171875,192.20277404785156,88667900
2015-07-23,211.52999877929688,211.64999389648438,209.75,210.17999267578125,191.12069702148438,90509100
2015-07-24,210.3000030517578,210.3699951171875,207.60000610351562,208.0,189.138427734375,117755000
2015-07-27,206.94000244140625,207.5500030517578,206.25999450683594,206.7899932861328,188.03807067871094,132361100
2015-07-28,207.7899932861328,209.5,206.8000030517578,209.3300018310547,190.34779357910156,123544800
2015-07-29,209.47999572753906,211.0399932861328,209.30999755859375,210.77000427246094,191.6571807861328,105791300
2015-07-30,210.16000366210938,211.02000427246094,209.4199981689453,210.82000732421875,191.70269775390625,91304400
2015-07-31,211.4199981689453,211.4499969482422,210.16000366210938,210.5,191.41168212890625,103266900
2015-08-03,210.4600067138672,210.52999877929688,208.64999389648438,209.7899932861328,190.76605224609375,113965700
2015-08-04,209.6999969482422,210.25,208.8000030517578,209.3800048828125,190.39329528808594,81820800
2015-08-05,210.4499969482422,211.30999755859375,209.72999572753906,210.07000732421875,191.0206756591797,85786800
2015-08-06,210.2899932861328,210.4199981689453,207.64999389648438,208.35000610351562,189.4566650390625,116030800
2015-08-07,208.16000366210938,208.33999633789062,206.8699951171875,207.9499969482422,189.0928955078125,117858000
2015-08-10,209.27999877929688,210.6699981689453,209.27999877929688,210.57000732421875,191.475341796875,80270700
2015-08-11,208.97000122070312,209.47000122070312,207.75999450683594,208.6699981689453,189.74766540527344,126081400
2015-08-12,207.11000061035156,209.13999938964844,205.36000061035156,208.9199981689453,189.97494506835938,172123700
2015-08-13,208.72999572753906,209.5500030517578,208.00999450683594,208.66000366210938,189.738525390625,89383300
2015-08-14,208.42999267578125,209.50999450683594,208.25999450683594,209.4199981689453,190.42962646484375,72786500
2015-08-17,208.7100067138672,210.58999633789062,208.16000366210938,210.58999633789062,191.49351501464844,79072600
2015-08-18,210.25999450683594,210.67999267578125,209.6999969482422,209.97999572753906,190.9388427734375,71692700
2015-08-19,209.08999633789062,210.00999450683594,207.35000610351562,208.32000732421875,189.4293670654297,172946000
2015-08-20,206.50999450683594,208.2899932861328,203.89999389648438,203.97000122070312,185.47386169433594,194327900
2015-08-21,201.72999572753906,203.94000244140625,197.52000427246094,197.8300018310547,179.8905792236328,346588500
2015-08-24,187.49000549316406,197.47999572753906,182.39999389648438,189.5,172.3159637451172,507244300
2015-08-25,195.42999267578125,195.4499969482422,186.9199981689453,187.27000427246094,170.28823852539062,369833100
2015-08-26,192.0800018310547,194.7899932861328,188.3699951171875,194.4600067138672,176.8262176513672,339257000
2015-08-27,197.02000427246094,199.4199981689453,195.2100067138672,199.27000427246094,181.20005798339844,274143900
2015-08-28,198.5,199.83999633789062,197.9199981689453,199.27999877929688,181.20913696289062,160414400
2015-08-31,198.11000061035156,199.1300048828125,197.00999450683594,197.6699981689453,179.7451171875,163298800
2015-09-01,193.1199951171875,194.77000427246094,190.72999572753906,191.77000427246094,174.380126953125,256000400
2015-09-02,194.6199951171875,195.4600067138672,192.4199981689453,195.41000366210938,177.69007873535156,160269300
2015-09-03,196.25999450683594,198.0500030517578,194.9600067138672,195.5500030517578,177.81736755371094,152087800
2015-09-04,192.85000610351562,193.86000061035156,191.61000061035156,192.58999633789062,175.12579345703125,207081000
2015-09-08,195.94000244140625,197.61000061035156,195.1699981689453,197.42999267578125,179.52688598632812,116025700
2015-09-09,199.32000732421875,199.47000122070312,194.35000610351562,194.7899932861328,177.12631225585938,149347700
2015-09-10,194.55999755859375,197.22000122070312,194.25,195.85000610351562,178.09014892578125,158611100
2015-09-11,195.3800048828125,196.82000732421875,194.52999877929688,196.74000549316406,178.89947509765625,119691200
2015-09-14,196.9499969482422,197.00999450683594,195.42999267578125,196.00999450683594,178.23565673828125,79452000
2015-09-15,196.61000061035156,198.99000549316406,195.9600067138672,198.4600067138672,180.46348571777344,113806200
2015-09-16,198.82000732421875,200.41000366210938,198.41000366210938,200.17999267578125,182.02748107910156,99581600
2015-09-17,200.02000427246094,202.88999938964844,199.27999877929688,199.72999572753906,181.6182861328125,276046600
2015-09-18,195.7100067138672,198.67999267578125,194.9600067138672,195.4499969482422,178.65042114257812,223657500
2015-09-21,196.44000244140625,197.67999267578125,195.2100067138672,196.4600067138672,179.57362365722656,105726200
2015-09-22,193.8800048828125,194.4600067138672,192.55999755859375,193.91000366210938,177.24278259277344,153890900
2015-09-23,194.11000061035156,194.6699981689453,192.91000366210938,193.60000610351562,176.9593963623047,92790600
2015-09-24,192.14999389648438,193.4499969482422,190.55999755859375,192.89999389648438,176.3195343017578,159378800
2015-09-25,194.63999938964844,195.0,191.80999755859375,192.85000610351562,176.27389526367188,155054800
2015-09-28,191.77999877929688,191.91000366210938,187.63999938964844,188.00999450683594,171.84988403320312,178515900
2015-09-29,188.27000427246094,189.74000549316406,186.92999267578125,188.1199951171875,171.95042419433594,159045600
2015-09-30,190.3699951171875,191.8300018310547,189.44000244140625,191.6300048828125,175.15875244140625,163452000
2015-10-01,192.0800018310547,192.49000549316406,189.82000732421875,192.1300048828125,175.6157989501953,131079000
2015-10-02,189.77000427246094,195.02999877929688,189.1199951171875,195.0,178.23910522460938,211003300
2015-10-05,196.4600067138672,198.74000549316406,196.3300018310547,198.47000122070312,181.4108428955078,126320800
2015-10-06,198.30999755859375,198.97999572753906,197.0,197.7899932861328,180.78932189941406,110274500
2015-10-07,198.89999389648438,199.8300018310547,197.47999572753906,199.41000366210938,182.27001953125,124307300
2015-10-08,198.9499969482422,201.5500030517578,198.58999633789062,201.2100067138672,183.9153289794922,153055200
2015-10-09,201.3800048828125,201.89999389648438,200.5800018310547,201.3300018310547,184.0249786376953,107069200
2015-10-12,201.4199981689453,201.75999450683594,200.91000366210938,201.52000427246094,184.1986541748047,56395600
2015-10-13,200.64999389648438,202.16000366210938,200.0500030517578,200.25,183.03785705566406,88038700
2015-10-14,200.17999267578125,200.8699951171875,198.94000244140625,199.2899932861328,182.16033935546875,99106200
2015-10-15,200.0800018310547,202.36000061035156,199.63999938964844,202.35000610351562,184.95730590820312,134142200
2015-10-16,202.8300018310547,203.2899932861328,201.9199981689453,203.27000427246094,185.79824829101562,114580100
2015-10-19,202.5,203.3699951171875,202.1300048828125,203.3699951171875,185.88966369628906,76523900
2015-10-20,202.85000610351562,203.83999633789062,202.5500030517578,203.11000061035156,185.6520233154297,78448500
2015-10-21,203.61000061035156,203.7899932861328,201.64999389648438,201.85000610351562,184.5002899169922,102038000
2015-10-22,202.97999572753906,205.50999450683594,201.85000610351562,205.25999450683594,187.61721801757812,174911700
2015-10-23,207.25,207.9499969482422,206.3000030517578,207.50999450683594,189.6737823486328,144442300
2015-10-26,207.3000030517578,207.3699951171875,206.55999755859375,207.0,189.20765686035156,69033000
2015-10-27,206.1999969482422,207.0,205.7899932861328,206.60000610351562,188.84202575683594,77905800
2015-10-28,207.0,208.97999572753906,206.2100067138672,208.9499969482422,190.9900360107422,135906700
2015-10-29,208.35000610351562,209.27000427246094,208.2100067138672,208.8300018310547,190.88034057617188,90525500
2015-10-30,209.05999755859375,209.44000244140625,207.74000549316406,207.92999267578125,190.0576934814453,131076900
2015-11-02,208.32000732421875,210.6199951171875,208.1699981689453,210.38999938964844,192.30628967285156,86270800
2015-11-03,209.97000122070312,211.66000366210938,209.6999969482422,211.0,192.8638153076172,95246100
2015-11-04,211.35000610351562,211.5,209.72000122070312,210.36000061035156,192.27883911132812,96224500
2015-11-05,210.42999267578125,210.97999572753906,209.08999633789062,210.14999389648438,192.08688354492188,78408700
2015-11-06,209.74000549316406,210.32000732421875,208.4600067138672,210.0399932861328,191.986328125,110471500
2015-11-09,209.30999755859375,209.49000549316406,206.9499969482422,208.0800018310547,190.19479370117188,131008700
2015-11-10,207.50999450683594,208.60000610351562,207.19000244140625,208.55999755859375,190.63356018066406,75874600
2015-11-11,208.8800048828125,208.94000244140625,207.66000366210938,207.74000549316406,189.88406372070312,67846000
2015-11-12,206.5,207.05999755859375,204.82000732421875,204.83999633789062,187.2332763671875,121315200
2015-11-13,204.35000610351562,204.6699981689453,202.44000244140625,202.5399932861328,185.1309814453125,153577100
2015-11-16,202.32000732421875,205.69000244140625,202.17999267578125,205.6199951171875,187.94625854492188,117645200
2015-11-17,205.99000549316406,207.0399932861328,204.8800048828125,205.47000122070312,187.80914306640625,121123700
2015-11-18,206.0399932861328,208.89999389648438,205.99000549316406,208.72999572753906,190.78892517089844,121342500
2015-11-19,208.58999633789062,209.0500030517578,208.1999969482422,208.5500030517578,190.62442016601562,88220500
2015-11-20,209.4499969482422,210.1199951171875,208.86000061035156,209.30999755859375,191.31907653808594,94011500
2015-11-23,209.3800048828125,209.97999572753906,208.52000427246094,209.07000732421875,191.0997314453125,64931200
2015-11-24,207.8699951171875,209.8300018310547,207.41000366210938,209.35000610351562,191.35562133789062,98874400
2015-11-25,209.5,209.74000549316406,209.00999450683594,209.32000732421875,191.3282470703125,51980100
2015-11-27,209.42999267578125,209.8000030517578,208.86000061035156,209.55999755859375,191.54759216308594,37317800
2015-11-30,209.75,209.88999938964844,208.55999755859375,208.69000244140625,190.75234985351562,112822700
2015-12-01,209.44000244140625,210.82000732421875,209.11000061035156,210.67999267578125,192.5713348388672,97858400
2015-12-02,210.6199951171875,211.0,208.22999572753906,208.52999877929688,190.6061248779297,108441300
2015-12-03,208.8300018310547,209.14999389648438,204.75,205.61000061035156,187.93711853027344,166224200
2015-12-04,205.61000061035156,209.97000122070312,205.61000061035156,209.6199951171875,191.60243225097656,192913900
2015-12-07,209.22999572753906,209.72999572753906,207.1999969482422,208.35000610351562,190.4416046142578,102027100
2015-12-08,206.49000549316406,208.2899932861328,205.77999877929688,206.9499969482422,189.16192626953125,103372400
2015-12-09,206.19000244140625,208.67999267578125,204.17999267578125,205.33999633789062,187.6903076171875,162401500
2015-12-10,205.4199981689453,207.42999267578125,205.13999938964844,205.8699951171875,188.1747589111328,116128900
2015-12-11,203.35000610351562,204.13999938964844,201.50999450683594,201.8800048828125,184.52772521972656,211173300
2015-12-14,202.07000732421875,203.0500030517578,199.9499969482422,202.89999389648438,185.4600372314453,182385200
2015-12-15,204.6999969482422,206.11000061035156,202.8699951171875,205.02999877929688,187.40701293945312,154069600
2015-12-16,206.3699951171875,208.38999938964844,204.8000030517578,208.02999877929688,190.14913940429688,197017000
2015-12-17,208.39999389648438,208.47999572753906,204.83999633789062,204.86000061035156,187.25157165527344,173092500
2015-12-18,202.77000427246094,202.92999267578125,199.8300018310547,200.02000427246094,183.91571044921875,251393500
2015-12-21,201.41000366210938,201.8800048828125,200.08999633789062,201.6699981689453,185.4328155517578,99094300
2015-12-22,202.72000122070312,203.85000610351562,201.5500030517578,203.5,187.1155242919922,111026200
2015-12-23,204.69000244140625,206.07000732421875,204.5800018310547,206.02000427246094,189.43260192871094,110987200
2015-12-24,205.72000122070312,206.3300018310547,205.4199981689453,205.67999267578125,189.11997985839844,48539600
2015-12-28,204.86000061035156,205.25999450683594,203.94000244140625,205.2100067138672,188.6878204345703,65899900
2015-12-29,206.50999450683594,207.7899932861328,206.47000122070312,207.39999389648438,190.7014923095703,92640700
2015-12-30,207.11000061035156,207.2100067138672,205.75999450683594,205.92999267578125,189.34983825683594,63317700
2015-12-31,205.1300048828125,205.88999938964844,203.8699951171875,203.8699951171875,187.45571899414062,114877900
2016-01-04,200.49000549316406,201.02999877929688,198.58999633789062,201.02000427246094,184.83517456054688,222353500
2016-01-05,201.39999389648438,201.89999389648438,200.0500030517578,201.36000061035156,185.1477813720703,110845800
2016-01-06,198.33999633789062,200.05999755859375,197.60000610351562,198.82000732421875,182.81228637695312,152112600
2016-01-07,195.3300018310547,197.44000244140625,193.58999633789062,194.0500030517578,178.42633056640625,213436100
2016-01-08,195.19000244140625,195.85000610351562,191.5800018310547,191.9199981689453,176.4678497314453,209817200
2016-01-11,193.00999450683594,193.41000366210938,189.82000732421875,192.11000061035156,176.6425323486328,187941300
2016-01-12,193.82000732421875,194.5500030517578,191.13999938964844,193.66000366210938,178.06776428222656,172330500
2016-01-13,194.4499969482422,194.86000061035156,188.3800048828125,188.8300018310547,173.62661743164062,221168900
2016-01-14,189.5500030517578,193.25999450683594,187.66000366210938,191.92999267578125,176.47702026367188,240795600
2016-01-15,186.77000427246094,188.75999450683594,185.52000427246094,187.80999755859375,172.68875122070312,324846400
2016-01-19,189.9600067138672,190.11000061035156,186.1999969482422,188.05999755859375,172.91864013671875,195244400
2016-01-20,185.02999877929688,187.5,181.02000427246094,185.64999389648438,170.70266723632812,286547800
2016-01-21,186.2100067138672,188.8699951171875,184.63999938964844,186.69000244140625,171.65895080566406,195772900
2016-01-22,189.77999877929688,190.75999450683594,188.8800048828125,190.52000427246094,175.18055725097656,168319600
2016-01-25,189.9199981689453,190.14999389648438,187.41000366210938,187.63999938964844,172.53240966796875,130371700
2016-01-26,188.4199981689453,190.52999877929688,188.02000427246094,190.1999969482422,174.88632202148438,141036800
2016-01-27,189.5800018310547,191.55999755859375,187.05999755859375,188.1300048828125,172.98297119140625,185681700
2016-01-28,189.9600067138672,190.1999969482422,187.16000366210938,189.11000061035156,173.8840789794922,143798800
2016-01-29,190.02000427246094,193.8800048828125,189.8800048828125,193.72000122070312,178.1229248046875,210529300
2016-02-01,192.52999877929688,194.5800018310547,191.83999633789062,193.64999389648438,178.05856323242188,136061600
2016-02-02,191.9600067138672,191.97000122070312,189.5399932861328,190.16000366210938,174.84951782226562,182564900
2016-02-03,191.41000366210938,191.77999877929688,187.10000610351562,191.3000030517578,175.8977813720703,205054900
2016-02-04,190.7100067138672,192.75,189.9600067138672,191.60000610351562,176.17359924316406,139531800
2016-02-05,190.99000549316406,191.6699981689453,187.1999969482422,187.9499969482422,172.81748962402344,180788300
2016-02-08,185.77000427246094,186.1199951171875,182.8000030517578,185.4199981689453,170.49118041992188,191526700
2016-02-09,183.36000061035156,186.94000244140625,183.1999969482422,185.42999267578125,170.50039672851562,184513100
2016-02-10,186.41000366210938,188.33999633789062,185.1199951171875,185.27000427246094,170.35325622558594,148214100
2016-02-11,182.33999633789062,184.10000610351562,181.08999633789062,182.86000061035156,168.13731384277344,219058900
2016-02-12,184.9600067138672,186.64999389648438,183.9600067138672,186.6300048828125,171.60377502441406,127632400
2016-02-16,188.77000427246094,189.80999755859375,187.6300048828125,189.77999877929688,174.5001220703125,120250700
2016-02-17,191.16000366210938,193.32000732421875,191.00999450683594,192.8800048828125,177.3505401611328,136009500
2016-02-18,193.1999969482422,193.27000427246094,191.72000122070312,192.08999633789062,176.6241455078125,102343000
2016-02-19,191.1699981689453,192.17999267578125,190.4499969482422,192.0,176.54139709472656,114793000
2016-02-22,193.8699951171875,194.9499969482422,193.7899932861328,194.77999877929688,179.09759521484375,103640300
2016-02-23,194.0,194.32000732421875,192.17999267578125,192.32000732421875,176.83566284179688,111455300
2016-02-24,190.6300048828125,193.52999877929688,189.32000732421875,193.1999969482422,177.64479064941406,150812200
2016-02-25,193.72999572753906,195.5500030517578,192.8300018310547,195.5399932861328,179.79640197753906,110728300
2016-02-26,196.57000732421875,196.67999267578125,194.89999389648438,195.08999633789062,179.38259887695312,129833700
2016-02-29,195.11000061035156,196.22999572753906,193.3300018310547,193.55999755859375,177.97579956054688,125918100
2016-03-01,195.00999450683594,198.2100067138672,194.4499969482422,198.11000061035156,182.15945434570312,141799700
2016-03-02,197.74000549316406,199.05999755859375,197.25,199.0,182.9778289794922,102415000
2016-03-03,198.7899932861328,199.8000030517578,198.11000061035156,199.77999877929688,183.6950225830078,95172200
2016-03-04,200.00999450683594,201.35000610351562,199.02999877929688,200.42999267578125,184.29269409179688,129293600
2016-03-07,199.33999633789062,201.07000732421875,199.25,200.58999633789062,184.4398193359375,100219000
2016-03-08,199.32000732421875,199.9199981689453,198.2100067138672,198.39999389648438,182.4261474609375,123974900
2016-03-09,199.36000061035156,199.7899932861328,198.42999267578125,199.3800048828125,183.32720947265625,94801200
2016-03-10,199.9600067138672,201.07000732421875,197.3800048828125,199.5399932861328,183.4743194580078,156838700
2016-03-11,201.25999450683594,202.80999755859375,199.52000427246094,202.75999450683594,186.43508911132812,137964500
2016-03-14,202.16000366210938,203.0399932861328,201.77000427246094,202.5,186.19602966308594,73612000
2016-03-15,201.36000061035156,202.52999877929688,201.0500030517578,202.1699981689453,185.89259338378906,93169100
2016-03-16,201.60000610351562,203.82000732421875,201.5500030517578,203.33999633789062,186.96835327148438,129303200
2016-03-17,203.24000549316406,205.22999572753906,202.77000427246094,204.6300048828125,188.15452575683594,134278500
2016-03-18,204.1699981689453,204.77999877929688,203.8000030517578,204.3800048828125,188.89390563964844,138372400
2016-03-21,204.07000732421875,204.94000244140625,203.8000030517578,204.6699981689453,189.1619110107422,72926700
2016-03-22,203.75999450683594,205.22999572753906,203.57000732421875,204.55999755859375,189.0602264404297,97471900
2016-03-23,204.11000061035156,204.3300018310547,203.00999450683594,203.2100067138672,187.81253051757812,81052500
2016-03-24,202.0,203.16000366210938,201.74000549316406,203.1199951171875,187.72938537597656,84360900
2016-03-28,203.61000061035156,203.86000061035156,202.7100067138672,203.24000549316406,187.84027099609375,62408200
2016-03-29,202.75999450683594,205.25,202.39999389648438,205.1199951171875,189.5778045654297,92922900
2016-03-30,206.3000030517578,206.8699951171875,205.58999633789062,206.02000427246094,190.4096221923828,86365300
2016-03-31,205.91000366210938,206.41000366210938,205.3300018310547,205.52000427246094,189.947509765625,94584100
2016-04-01,204.35000610351562,207.13999938964844,203.97999572753906,206.9199981689453,191.24143981933594,114423500
2016-04-04,206.8300018310547,207.07000732421875,205.88999938964844,206.25,190.62220764160156,63497000
2016-04-05,204.6699981689453,206.25999450683594,203.88999938964844,204.19000244140625,188.71827697753906,99662200
2016-04-06,204.19000244140625,206.49000549316406,203.97999572753906,206.4199981689453,190.77931213378906,91839800
2016-04-07,205.13999938964844,205.55999755859375,203.08999633789062,203.9499969482422,188.4965057373047,113859000
2016-04-08,205.33999633789062,205.85000610351562,203.8699951171875,204.5,189.00479125976562,95040600
2016-04-11,205.25,206.07000732421875,203.91000366210938,204.02000427246094,188.56117248535156,83757500
2016-04-12,204.22000122070312,206.25,203.6999969482422,205.9199981689453,190.31719970703125,115350600
2016-04-13,207.0,208.10000610351562,206.83999633789062,208.0,192.23963928222656,96336400
2016-04-14,208.07000732421875,208.60000610351562,207.60000610351562,208.00999450683594,192.2488555908203,65212900
2016-04-15,208.00999450683594,208.1699981689453,207.39999389648438,207.77999877929688,192.03623962402344,75761600
2016-04-18,207.77999877929688,209.27999877929688,207.0,209.24000549316406,193.38565063476562,82531000
2016-04-19,209.74000549316406,210.1999969482422,208.94000244140625,209.89999389648438,193.9956512451172,88316100
2016-04-20,209.9499969482422,210.9199981689453,209.38999938964844,210.10000610351562,194.1804962158203,81100300
2016-04-21,210.1199951171875,210.25,208.64999389648438,208.97000122070312,193.1361083984375,85695000
2016-04-22,208.5500030517578,209.2899932861328,207.91000366210938,208.97000122070312,193.1361083984375,99251700
2016-04-25,208.25999450683594,208.66000366210938,207.5399932861328,208.61000061035156,192.80337524414062,66166500
2016-04-26,209.0399932861328,209.52000427246094,208.36000061035156,208.9199981689453,193.08990478515625,75864200
2016-04-27,208.47000122070312,209.80999755859375,208.0500030517578,209.35000610351562,193.4873046875,77329400
2016-04-28,208.4600067138672,209.75999450683594,206.9600067138672,207.4499969482422,191.73123168945312,97216200
2016-04-29,206.72000122070312,207.1300048828125,205.02999877929688,206.3300018310547,190.69615173339844,142424100
2016-05-02,206.9199981689453,208.17999267578125,206.41000366210938,207.97000122070312,192.21188354492188,62188000
2016-05-03,206.52000427246094,206.8000030517578,205.27999877929688,206.16000366210938,190.5390167236328,106422100
2016-05-04,204.99000549316406,205.85000610351562,204.4199981689453,205.00999450683594,189.47618103027344,92243800
2016-05-05,205.55999755859375,205.97999572753906,204.47000122070312,204.97000122070312,189.439208984375,67619200
2016-05-06,204.05999755859375,205.77000427246094,203.8800048828125,205.72000122070312,190.1323699951172,89315000
2016-05-09,205.57000732421875,206.39999389648438,205.36000061035156,205.88999938964844,190.2895050048828,74374900
2016-05-10,206.72000122070312,208.47000122070312,206.63999938964844,208.4499969482422,192.65550231933594,77472200
2016-05-11,207.91000366210938,208.5399932861328,206.5,206.5,190.85324096679688,81727000
2016-05-12,207.2899932861328,207.49000549316406,205.3699951171875,206.55999755859375,190.90869140625,89586300
2016-05-13,206.2100067138672,206.86000061035156,204.3800048828125,204.75999450683594,189.24508666992188,96474600
2016-05-16,204.9600067138672,207.33999633789062,204.88999938964844,206.77999877929688,191.11204528808594,77486800
2016-05-17,206.4600067138672,206.8000030517578,204.22999572753906,204.85000610351562,189.32830810546875,114924900
2016-05-18,204.44000244140625,206.3000030517578,203.6300048828125,204.91000366210938,189.38372802734375,120062100
2016-05-19,204.05999755859375,204.5399932861328,202.77999877929688,204.1999969482422,188.72750854492188,115430500
2016-05-20,204.9199981689453,206.10000610351562,204.86000061035156,205.49000549316406,189.9197998046875,104990400
2016-05-23,205.50999450683594,205.83999633789062,204.99000549316406,205.2100067138672,189.66102600097656,58682600
2016-05-24,206.1699981689453,208.24000549316406,206.13999938964844,207.8699951171875,192.1194610595703,93537800
2016-05-25,208.6699981689453,209.77000427246094,207.8699951171875,209.27999877929688,193.422607421875,76621400
2016-05-26,209.44000244140625,209.7100067138672,208.97000122070312,209.33999633789062,193.47805786132812,55280700
2016-05-27,209.52999877929688,210.25,209.47000122070312,210.24000549316406,194.3098907470703,64211200
2016-05-31,210.55999755859375,210.69000244140625,209.17999267578125,209.83999633789062,193.9402313232422,109879400
2016-06-01,209.1199951171875,210.47999572753906,208.88999938964844,210.27000427246094,194.33763122558594,69936200
2016-06-02,209.8000030517578,210.92999267578125,209.24000549316406,210.91000366210938,194.92913818359375,63044700
2016-06-03,210.25,210.69000244140625,208.86000061035156,210.27999877929688,194.34683227539062,101757100
2016-06-06,210.6999969482422,211.77000427246094,210.50999450683594,211.35000610351562,195.33580017089844,64887000
2016-06-07,211.52999877929688,212.33999633789062,211.5,211.67999267578125,195.6407470703125,60974800
2016-06-08,211.83999633789062,212.52000427246094,211.69000244140625,212.3699951171875,196.27850341796875,66170900
2016-06-09,211.50999450683594,212.22000122070312,211.19000244140625,212.0800018310547,196.0104522705078,73786900
2016-06-10,210.4600067138672,210.86000061035156,209.42999267578125,210.07000732421875,194.15277099609375,113829200
2016-06-13,209.36000061035156,210.3699951171875,208.35000610351562,208.4499969482422,192.65550231933594,117751200
2016-06-14,208.0,208.74000549316406,206.9199981689453,208.0399932861328,192.27655029296875,125059300
2016-06-15,208.0399932861328,209.36000061035156,207.52999877929688,207.75,192.00852966308594,109124500
2016-06-16,207.75,208.57000732421875,205.58999633789062,208.3699951171875,192.58155822753906,149533100
2016-06-17,207.1699981689453,207.1999969482422,205.75,206.52000427246094,191.86436462402344,117055700
2016-06-20,208.82000732421875,209.61000061035156,207.75,207.85000610351562,193.0999298095703,82789600
2016-06-21,208.3000030517578,208.9199981689453,207.77999877929688,208.44000244140625,193.64813232421875,72461700
2016-06-22,208.64999389648438,209.5,207.92999267578125,208.10000610351562,193.3322296142578,95560500
2016-06-23,209.80999755859375,210.8699951171875,209.27000427246094,210.80999755859375,195.8499298095703,102731400
2016-06-24,203.6300048828125,210.85000610351562,202.72000122070312,203.24000549316406,188.8170928955078,333444400
2016-06-27,201.58999633789062,201.60000610351562,198.64999389648438,199.60000610351562,185.4354248046875,230775800
2016-06-28,201.47999572753906,203.22999572753906,201.1199951171875,203.1999969482422,188.77996826171875,159382400
2016-06-29,204.83999633789062,206.92999267578125,204.72000122070312,206.66000366210938,191.9944305419922,137328600
2016-06-30,207.2100067138672,209.5399932861328,206.55999755859375,209.47999572753906,194.6143035888672,165021900
2016-07-01,209.47999572753906,210.49000549316406,209.2899932861328,209.9199981689453,195.02308654785156,106055300
2016-07-05,208.9499969482422,209.0800018310547,207.7100067138672,208.41000366210938,193.62022399902344,109803700
2016-07-06,207.8300018310547,209.8000030517578,207.05999755859375,209.66000366210938,194.78150939941406,96021500
2016-07-07,209.8699951171875,210.64999389648438,208.6300048828125,209.52999877929688,194.6607666015625,85593800
2016-07-08,211.0500030517578,212.94000244140625,210.77999877929688,212.64999389648438,197.55934143066406,133971000
2016-07-11,213.19000244140625,214.07000732421875,212.9499969482422,213.39999389648438,198.25613403320312,73633900
2016-07-12,214.52999877929688,215.3000030517578,213.42999267578125,214.9499969482422,199.6961212158203,101275600
2016-07-13,215.44000244140625,215.4499969482422,214.35000610351562,214.9199981689453,199.66824340820312,87324100
2016-07-14,216.39999389648438,216.6699981689453,215.66000366210938,216.1199951171875,200.78311157226562,91230900
2016-07-15,216.77999877929688,217.00999450683594,215.30999755859375,215.8300018310547,200.51368713378906,107155400
2016-07-18,215.97000122070312,216.60000610351562,215.6699981689453,216.41000366210938,201.05250549316406,58725900
2016-07-19,215.9199981689453,216.22999572753906,215.6300048828125,216.19000244140625,200.8480987548828,54345700
2016-07-20,216.19000244140625,217.3699951171875,216.19000244140625,217.08999633789062,201.6842498779297,58159500
2016-07-21,216.9600067138672,217.22000122070312,215.75,216.27000427246094,200.92247009277344,67777300
2016-07-22,216.41000366210938,217.3000030517578,216.10000610351562,217.24000549316406,201.82363891601562,62787500
2016-07-25,217.0,217.05999755859375,215.97000122070312,216.64999389648438,201.27548217773438,55873100
2016-07-26,216.52999877929688,217.1699981689453,215.75999450683594,216.75,201.36834716796875,70080500
2016-07-27,217.19000244140625,217.27000427246094,215.6199951171875,216.52000427246094,201.1547088623047,84083900
2016-07-28,216.2899932861328,217.11000061035156,215.75,216.77000427246094,201.386962890625,65035700
2016-07-29,216.4600067138672,217.5399932861328,216.1300048828125,217.1199951171875,201.7121124267578,79519400
2016-08-01,217.19000244140625,217.64999389648438,216.41000366210938,216.94000244140625,201.544921875,73311400
2016-08-02,216.64999389648438,216.8300018310547,214.57000732421875,215.5500030517578,200.25350952148438,92295500
2016-08-03,215.47999572753906,216.25,215.1300048828125,216.17999267578125,200.83883666992188,53993600
2016-08-04,216.30999755859375,216.77999877929688,214.25,216.41000366210938,201.05250549316406,46585500
2016-08-05,216.41000366210938,218.22999572753906,216.41000366210938,218.17999267578125,202.6968994140625,71892200
2016-08-08,218.39999389648438,218.52000427246094,217.74000549316406,218.0500030517578,202.57611083984375,39906500
2016-08-09,218.1300048828125,218.75999450683594,217.8000030517578,218.17999267578125,202.6968994140625,51251700
2016-08-10,218.30999755859375,218.39999389648438,217.22999572753906,217.63999938964844,202.1952362060547,57941100
2016-08-11,218.25999450683594,218.94000244140625,217.9499969482422,218.64999389648438,203.13356018066406,72504300
2016-08-12,218.2899932861328,218.7100067138672,217.99000549316406,218.4600067138672,202.95703125,61313500
2016-08-15,218.88999938964844,219.5,218.8800048828125,219.08999633789062,203.54232788085938,49813500
2016-08-16,218.60000610351562,218.67999267578125,217.9600067138672,217.9600067138672,202.49253845214844,53213600
2016-08-17,218.0,218.52999877929688,217.02000427246094,218.3699951171875,202.8734130859375,75134300
2016-08-18,218.33999633789062,218.89999389648438,218.2100067138672,218.86000061035156,203.3286590576172,52989300
2016-08-19,218.30999755859375,218.75,217.74000549316406,218.5399932861328,203.03134155273438,75443000
2016-08-22,218.25999450683594,218.8000030517578,217.8300018310547,218.52999877929688,203.02206420898438,61368800
2016-08-23,219.25,219.60000610351562,218.89999389648438,218.97000122070312,203.43084716796875,53399200
2016-08-24,218.8000030517578,218.91000366210938,217.36000061035156,217.85000610351562,202.39035034179688,71728900
2016-08-25,217.39999389648438,218.19000244140625,217.22000122070312,217.6999969482422,202.25096130371094,69224800
2016-08-26,217.9199981689453,219.1199951171875,216.25,217.2899932861328,201.8700714111328,122506300
2016-08-29,217.44000244140625,218.6699981689453,217.39999389648438,218.36000061035156,202.86410522460938,70502200
2016-08-30,218.25999450683594,218.58999633789062,217.35000610351562,218.0,202.52967834472656,58114500
2016-08-31,217.61000061035156,217.75,216.47000122070312,217.3800048828125,201.9536895751953,85269500
2016-09-01,217.3699951171875,217.72999572753906,216.02999877929688,217.38999938964844,201.96298217773438,97844200
2016-09-02,218.38999938964844,218.8699951171875,217.6999969482422,218.3699951171875,202.8734130859375,79293900
2016-09-06,218.6999969482422,219.1199951171875,217.86000061035156,219.02999877929688,203.48658752441406,56702100
2016-09-07,218.83999633789062,219.22000122070312,218.3000030517578,219.00999450683594,203.46800231933594,76554900
2016-09-08,218.6199951171875,218.94000244140625,218.14999389648438,218.50999450683594,203.0034942626953,74102900
2016-09-09,216.97000122070312,217.02999877929688,213.25,213.27999877929688,198.14463806152344,221589100
2016-09-12,212.38999938964844,216.80999755859375,212.30999755859375,216.33999633789062,200.98748779296875,168110900
2016-09-13,214.83999633789062,215.14999389648438,212.5,213.22999572753906,198.09815979003906,182828800
2016-09-14,213.2899932861328,214.6999969482422,212.5,213.14999389648438,198.02383422851562,134185500
2016-09-15,212.9600067138672,215.72999572753906,212.75,215.27999877929688,200.00271606445312,134427900
2016-09-16,213.47999572753906,213.69000244140625,212.57000732421875,213.3699951171875,199.2295684814453,155236400
2016-09-19,214.1300048828125,214.8800048828125,213.02999877929688,213.41000366210938,199.2668914794922,80250500
2016-09-20,214.41000366210938,214.58999633789062,213.3800048828125,213.4199981689453,199.27626037597656,69665300
2016-09-21,214.24000549316406,216.02999877929688,213.44000244140625,215.82000732421875,201.5172119140625,110284400
2016-09-22,217.0,217.52999877929688,216.7100067138672,217.17999267578125,202.7870635986328,76678700
2016-09-23,216.72000122070312,216.8800048828125,215.8800048828125,215.99000549316406,201.67593383789062,73630900
2016-09-26,215.02000427246094,215.22999572753906,214.00999450683594,214.24000549316406,200.04193115234375,89827300
2016-09-27,214.0500030517578,215.67999267578125,213.6199951171875,215.57000732421875,201.28379821777344,78494800
2016-09-28,215.8300018310547,216.82000732421875,214.7100067138672,216.63999938964844,202.28286743164062,87411000
2016-09-29,216.39999389648438,216.8699951171875,214.0399932861328,214.67999267578125,200.45278930664062,128070600
2016-09-30,215.64999389648438,217.1199951171875,215.36000061035156,216.3000030517578,201.96539306640625,117202900
2016-10-03,215.82000732421875,216.0399932861328,215.0399932861328,215.77999877929688,201.47982788085938,83512100
2016-10-04,215.91000366210938,216.1699981689453,213.99000549316406,214.67999267578125,200.45278930664062,119948100
2016-10-05,215.41000366210938,216.1300048828125,215.3300018310547,215.6300048828125,201.33981323242188,72816000
2016-10-06,215.3699951171875,216.0399932861328,214.74000549316406,215.77999877929688,201.47982788085938,62927400
2016-10-07,216.10000610351562,216.3000030517578,214.19000244140625,215.0399932861328,200.78890991210938,89788300
2016-10-10,216.16000366210938,216.6999969482422,215.99000549316406,216.16000366210938,201.83470153808594,51855000
2016-10-11,215.66000366210938,215.74000549316406,212.5800018310547,213.42999267578125,199.28558349609375,130367400
2016-10-12,213.58999633789062,214.32000732421875,213.00999450683594,213.7100067138672,199.5470428466797,73866100
2016-10-13,212.16000366210938,213.58999633789062,211.2100067138672,213.00999450683594,198.8934326171875,101357000
2016-10-14,214.14999389648438,214.69000244140625,213.02999877929688,213.1199951171875,198.9961700439453,93346200
2016-10-17,213.08999633789062,213.38999938964844,212.1699981689453,212.3800048828125,198.30517578125,58275700
2016-10-18,214.24000549316406,214.30999755859375,213.27000427246094,213.7100067138672,199.5470428466797,76869700
2016-10-19,214.02000427246094,214.63999938964844,213.60000610351562,214.27999877929688,200.07928466796875,66519200
2016-10-20,213.8699951171875,214.52999877929688,213.11000061035156,213.8800048828125,199.7057647705078,73639800
2016-10-21,213.8800048828125,214.0800018310547,212.75999450683594,213.97999572753906,199.7991485595703,89089100
2016-10-24,215.0,215.32000732421875,214.47999572753906,214.88999938964844,200.64881896972656,60146600
2016-10-25,214.67999267578125,214.97999572753906,213.97999572753906,214.1699981689453,199.9765625,66542300
2016-10-26,213.2100067138672,214.4199981689453,212.92999267578125,213.74000549316406,199.57505798339844,75705500
2016-10-27,214.5800018310547,214.6199951171875,213.0800018310547,213.1699981689453,199.04286193847656,77220200
2016-10-28,213.13999938964844,213.92999267578125,211.7100067138672,212.5399932861328,198.45455932617188,140623200
2016-10-31,212.92999267578125,213.19000244140625,212.36000061035156,212.5500030517578,198.4639129638672,61272500
2016-11-01,212.92999267578125,212.99000549316406,209.60000610351562,211.00999450683594,197.02597045898438,122781800
2016-11-02,210.64999389648438,211.10000610351562,209.22999572753906,209.74000549316406,195.84014892578125,103330800
2016-11-03,209.99000549316406,210.24000549316406,208.4600067138672,208.77999877929688,194.94374084472656,88939300
2016-11-04,208.91000366210938,209.88999938964844,208.3800048828125,208.5500030517578,194.72903442382812,109122100
2016-11-07,208.5500030517578,213.19000244140625,208.5500030517578,213.14999389648438,199.0241241455078,109794900
2016-11-08,212.69000244140625,214.77000427246094,212.3800048828125,214.11000061035156,199.92051696777344,106772100
2016-11-09,212.3699951171875,217.10000610351562,212.33999633789062,216.3800048828125,202.0401153564453,258429000
2016-11-10,217.3000030517578,218.30999755859375,215.22000122070312,216.9199981689453,202.54429626464844,172113300
2016-11-11,216.0800018310547,216.6999969482422,215.32000732421875,216.4199981689453,202.07745361328125,100552700
2016-11-14,217.02999877929688,217.27000427246094,215.72000122070312,216.58999633789062,202.23617553710938,94580000
2016-11-15,217.0399932861328,218.27999877929688,216.8000030517578,218.27999877929688,203.81417846679688,91652600
2016-11-16,217.55999755859375,218.13999938964844,217.4199981689453,217.8699951171875,203.43136596679688,65617700
2016-11-17,218.0500030517578,219.05999755859375,217.9199981689453,218.99000549316406,204.47714233398438,69797200
2016-11-18,219.07000732421875,219.27000427246094,218.2899932861328,218.5,204.0196075439453,86265800
2016-11-21,219.1699981689453,220.17999267578125,219.0,220.14999389648438,205.56024169921875,72402600
2016-11-22,220.50999450683594,220.7899932861328,219.72999572753906,220.5800018310547,205.96176147460938,67429000
2016-11-23,219.97999572753906,220.75999450683594,219.75,220.6999969482422,206.0738067626953,56620200
2016-11-25,221.10000610351562,221.55999755859375,221.00999450683594,221.52000427246094,206.83946228027344,37872300
2016-11-28,221.16000366210938,221.47999572753906,220.36000061035156,220.47999572753906,205.8683624267578,76572500
2016-11-29,220.52000427246094,221.44000244140625,220.1699981689453,220.91000366210938,206.2698516845703,69886700
2016-11-30,221.6300048828125,221.82000732421875,220.30999755859375,220.3800048828125,205.7750244140625,113291800
2016-12-01,220.72999572753906,220.72999572753906,219.14999389648438,219.57000732421875,205.0186767578125,79040500
2016-12-02,219.6699981689453,220.25,219.25999450683594,219.67999267578125,205.1213836669922,74840300
2016-12-05,220.64999389648438,221.39999389648438,220.4199981689453,221.0,206.3539276123047,67837800
2016-12-06,221.22000122070312,221.74000549316406,220.66000366210938,221.6999969482422,207.00753784179688,59877400
2016-12-07,221.52000427246094,224.6699981689453,221.3800048828125,224.60000610351562,209.71534729003906,110738100
2016-12-08,224.57000732421875,225.6999969482422,224.25999450683594,225.14999389648438,210.2288818359375,99714400
2016-12-09,225.41000366210938,226.52999877929688,225.3699951171875,226.50999450683594,211.49876403808594,88005800
2016-12-12,226.39999389648438,226.9600067138672,225.75999450683594,226.25,211.25599670410156,102016100
2016-12-13,227.02000427246094,228.33999633789062,227.0,227.75999450683594,212.6659393310547,110477500
2016-12-14,227.41000366210938,228.22999572753906,225.3699951171875,225.8800048828125,210.9105224609375,142501800
2016-12-15,226.16000366210938,227.80999755859375,225.88999938964844,226.80999755859375,211.7788848876953,124972600
2016-12-16,226.00999450683594,226.0800018310547,224.6699981689453,225.0399932861328,211.3646697998047,156420200
2016-12-19,225.25,226.02000427246094,225.0800018310547,225.52999877929688,211.82489013671875,90341100
2016-12-20,226.14999389648438,226.57000732421875,225.8800048828125,226.39999389648438,212.6420440673828,89838800
2016-12-21,226.25,226.4499969482422,225.77000427246094,225.77000427246094,212.05032348632812,67909000
2016-12-22,225.60000610351562,225.74000549316406,224.9199981689453,225.3800048828125,211.68399047851562,56219100
2016-12-23,225.42999267578125,225.72000122070312,225.2100067138672,225.7100067138672,211.9939727783203,36697800
2016-12-27,226.02000427246094,226.72999572753906,226.0,226.27000427246094,212.51995849609375,42672500
2016-12-28,226.57000732421875,226.58999633789062,224.27000427246094,224.39999389648438,210.76356506347656,64095000
2016-12-29,224.47999572753906,224.88999938964844,223.83999633789062,224.35000610351562,210.7165985107422,48696100
2016-12-30,224.72999572753906,224.8300018310547,222.72999572753906,223.52999877929688,209.94644165039062,108998300
2017-01-03,225.0399932861328,225.8300018310547,223.8800048828125,225.24000549316406,211.55255126953125,91366500
2017-01-04,225.6199951171875,226.75,225.61000061035156,226.5800018310547,212.8111114501953,78744400
2017-01-05,226.27000427246094,226.5800018310547,225.47999572753906,226.39999389648438,212.6420440673828,78379000
2017-01-06,226.52999877929688,227.75,225.89999389648438,227.2100067138672,213.40281677246094,71559900
2017-01-09,226.91000366210938,227.07000732421875,226.4199981689453,226.4600067138672,212.6984405517578,46939700
2017-01-10,226.47999572753906,227.4499969482422,226.00999450683594,226.4600067138672,212.6984405517578,63771900
2017-01-11,226.36000061035156,227.10000610351562,225.58999633789062,227.10000610351562,213.29949951171875,74650000
2017-01-12,226.5,226.75,224.9600067138672,226.52999877929688,212.76414489746094,72113200
2017-01-13,226.72999572753906,227.39999389648438,226.69000244140625,227.0500030517578,213.2525177001953,62717900
2017-01-17,226.30999755859375,226.77999877929688,225.8000030517578,226.25,212.5011444091797,61240800
2017-01-18,226.5399932861328,226.8000030517578,225.89999389648438,226.75,212.9707794189453,54793300
2017-01-19,226.83999633789062,227.0,225.41000366210938,225.91000366210938,212.18182373046875,66608800
2017-01-20,226.6999969482422,227.30999755859375,225.97000122070312,226.74000549316406,212.96136474609375,129168600
2017-01-23,226.74000549316406,226.80999755859375,225.27000427246094,226.14999389648438,212.4071807861328,75061600
2017-01-24,226.39999389648438,228.0800018310547,226.27000427246094,227.60000610351562,213.7691192626953,95555300
2017-01-25,228.6999969482422,229.57000732421875,228.50999450683594,229.57000732421875,215.61940002441406,84437700
2017-01-26,229.39999389648438,229.7100067138672,229.00999450683594,229.3300018310547,215.39401245117188,59970700
2017-01-27,229.4199981689453,229.58999633789062,228.75999450683594,228.97000122070312,215.05587768554688,59711100
2017-01-30,228.1699981689453,228.1999969482422,226.41000366210938,227.5500030517578,213.72215270996094,79737300
2017-01-31,226.97999572753906,227.60000610351562,226.32000732421875,227.52999877929688,213.70339965820312,75880800
2017-02-01,227.52999877929688,228.58999633789062,226.94000244140625,227.6199951171875,213.78790283203125,79117700
2017-02-02,227.6199951171875,228.10000610351562,226.82000732421875,227.77000427246094,213.92877197265625,69657600
2017-02-03,228.82000732421875,229.5500030517578,228.4600067138672,229.33999633789062,215.4033966064453,80563200
2017-02-06,228.8699951171875,229.3300018310547,228.5399932861328,228.92999267578125,215.01829528808594,57790100
2017-02-07,229.3800048828125,229.66000366210938,228.72000122070312,228.94000244140625,215.02769470214844,57931200
2017-02-08,228.94000244140625,229.38999938964844,228.30999755859375,229.24000549316406,215.30946350097656,51566200
2017-02-09,229.24000549316406,230.9499969482422,229.24000549316406,230.60000610351562,216.58680725097656,65955200
2017-02-10,231.0,231.77000427246094,230.6199951171875,231.50999450683594,217.44149780273438,66015900
2017-02-13,232.0800018310547,233.07000732421875,232.0500030517578,232.77000427246094,218.62496948242188,55182100
2017-02-14,232.55999755859375,233.7100067138672,232.16000366210938,233.6999969482422,219.49844360351562,71109000
2017-02-15,233.4499969482422,235.13999938964844,233.38999938964844,234.9199981689453,220.644287109375,86785800
2017-02-16,234.9499969482422,235.16000366210938,233.85000610351562,234.72000122070312,220.4564666748047,84722400
2017-02-17,233.9499969482422,235.08999633789062,233.92999267578125,235.08999633789062,220.80397033691406,77204100
2017-02-21,235.52000427246094,236.69000244140625,235.50999450683594,236.49000549316406,222.118896484375,88946100
2017-02-22,236.02000427246094,236.5399932861328,235.8300018310547,236.27999877929688,221.92164611816406,62115200
2017-02-23,236.8800048828125,236.89999389648438,235.55999755859375,236.44000244140625,222.07191467285156,74615900
2017-02-24,235.4600067138672,236.7899932861328,235.41000366210938,236.74000549316406,222.3537139892578,82381600
2017-02-27,236.63999938964844,237.30999755859375,236.35000610351562,237.11000061035156,222.7012176513672,56515400
2017-02-28,236.6699981689453,236.9499969482422,236.02000427246094,236.47000122070312,222.10009765625,96961900
2017-03-01,238.38999938964844,240.32000732421875,238.3699951171875,239.77999877929688,225.20895385742188,149158200
2017-03-02,239.55999755859375,239.57000732421875,238.2100067138672,238.27000427246094,223.7907257080078,70246000
2017-03-03,238.1699981689453,238.61000061035156,237.72999572753906,238.4199981689453,223.93162536621094,81974300
2017-03-06,237.5,238.1199951171875,237.00999450683594,237.7100067138672,223.2647705078125,55391500
2017-03-07,237.36000061035156,237.77000427246094,236.75999450683594,237.0,222.59788513183594,65103700
2017-03-08,237.33999633789062,237.63999938964844,236.39999389648438,236.55999755859375,222.1846160888672,78168800
2017-03-09,236.6999969482422,237.24000549316406,235.74000549316406,236.86000061035156,222.46640014648438,90683900
2017-03-10,237.97000122070312,238.02000427246094,236.58999633789062,237.69000244140625,223.24594116210938,81991700
2017-03-13,237.6199951171875,237.86000061035156,237.24000549316406,237.80999755859375,223.35867309570312,57256800
2017-03-14,237.17999267578125,237.24000549316406,236.19000244140625,236.89999389648438,222.5039520263672,59880800
2017-03-15,237.55999755859375,239.44000244140625,237.2899932861328,238.9499969482422,224.42938232421875,96081800
2017-03-16,239.11000061035156,239.1999969482422,238.10000610351562,238.47999572753906,223.98797607421875,78344000
2017-03-17,237.75,237.97000122070312,237.02999877929688,237.02999877929688,223.59458923339844,89002100
2017-03-20,237.02999877929688,237.36000061035156,236.32000732421875,236.77000427246094,223.34934997558594,52537000
2017-03-21,237.47000122070312,237.61000061035156,233.5800018310547,233.72999572753906,220.48162841796875,131809300
2017-03-22,233.77000427246094,234.61000061035156,233.0500030517578,234.27999877929688,221.00045776367188,97569200
2017-03-23,234.27999877929688,235.33999633789062,233.60000610351562,234.02999877929688,220.76466369628906,100410300
2017-03-24,234.3800048828125,235.0399932861328,232.9600067138672,233.86000061035156,220.60426330566406,112504900
2017-03-27,231.92999267578125,233.9199981689453,231.61000061035156,233.6199951171875,220.37786865234375,87454500
2017-03-28,233.27000427246094,235.80999755859375,233.13999938964844,235.32000732421875,221.9815216064453,93483900
2017-03-29,234.99000549316406,235.80999755859375,234.72999572753906,235.5399932861328,222.1890411376953,61950400
2017-03-30,235.47000122070312,236.52000427246094,235.27000427246094,236.2899932861328,222.89654541015625,56737900
2017-03-31,235.89999389648438,236.50999450683594,235.67999267578125,235.74000549316406,222.3777313232422,73733100
2017-04-03,235.8000030517578,236.02999877929688,233.91000366210938,235.3300018310547,221.99095153808594,85546500
2017-04-04,235.0,235.5800018310547,234.55999755859375,235.47999572753906,222.13241577148438,56466200
2017-04-05,236.25999450683594,237.38999938964844,234.5399932861328,234.77999877929688,221.47215270996094,108800600
2017-04-06,234.94000244140625,236.0399932861328,234.42999267578125,235.44000244140625,222.09475708007812,69135800
2017-04-07,235.14999389648438,236.0,234.63999938964844,235.1999969482422,221.86830139160156,74412300
2017-04-10,235.36000061035156,236.25999450683594,234.72999572753906,235.33999633789062,222.00039672851562,67615300
2017-04-11,234.89999389648438,235.17999267578125,233.33999633789062,235.05999755859375,221.73626708984375,88045300
2017-04-12,234.74000549316406,234.9600067138672,233.77000427246094,234.02999877929688,220.76466369628906,81864400
2017-04-13,233.63999938964844,234.49000549316406,232.50999450683594,232.50999450683594,219.33079528808594,92880400
2017-04-17,233.11000061035156,234.57000732421875,232.8800048828125,234.57000732421875,221.27403259277344,68405400
2017-04-18,233.72000122070312,234.49000549316406,233.0800018310547,233.8699951171875,220.6136932373047,83225800
2017-04-19,234.52000427246094,234.9499969482422,233.17999267578125,233.44000244140625,220.2080841064453,68699900
2017-04-20,234.14999389648438,235.85000610351562,233.77999877929688,235.33999633789062,222.00039672851562,92572200
2017-04-21,235.25,235.30999755859375,234.1300048828125,234.58999633789062,221.2928924560547,110389800
2017-04-24,237.17999267578125,237.41000366210938,234.55999755859375,237.1699981689453,223.72665405273438,119209900
2017-04-25,237.91000366210938,238.9499969482422,237.80999755859375,238.5500030517578,225.02842712402344,76698300
2017-04-26,238.50999450683594,239.52999877929688,238.35000610351562,238.39999389648438,224.88694763183594,84702500
2017-04-27,238.77000427246094,238.9499969482422,237.97999572753906,238.60000610351562,225.07559204101562,57410300
2017-04-28,238.89999389648438,238.92999267578125,237.92999267578125,238.0800018310547,224.58509826660156,63532800
2017-05-01,238.67999267578125,239.1699981689453,238.1999969482422,238.67999267578125,225.1510467529297,66882500
2017-05-02,238.83999633789062,238.97999572753906,238.3000030517578,238.77000427246094,225.23594665527344,57375700
2017-05-03,238.77000427246094,238.8800048828125,237.6999969482422,238.47999572753906,224.96240234375,73137700
2017-05-04,238.8300018310547,238.9199981689453,237.77999877929688,238.75999450683594,225.22654724121094,61462700
2017-05-05,239.19000244140625,239.72000122070312,238.67999267578125,239.6999969482422,226.11325073242188,62001300
2017-05-08,239.75,239.9199981689453,239.1699981689453,239.66000366210938,226.07553100585938,48385700
2017-05-09,239.9600067138672,240.19000244140625,239.0399932861328,239.44000244140625,225.86798095703125,51363200
2017-05-10,239.38999938964844,239.8699951171875,239.14999389648438,239.8699951171875,226.2736053466797,54293800
2017-05-11,239.35000610351562,239.57000732421875,238.1300048828125,239.3800048828125,225.8114013671875,62358300
2017-05-12,239.08999633789062,239.42999267578125,238.6699981689453,238.97999572753906,225.4340362548828,53912700
2017-05-15,239.47000122070312,240.44000244140625,239.4499969482422,240.3000030517578,226.6792449951172,61918900
2017-05-16,240.63999938964844,240.6699981689453,239.6300048828125,240.0800018310547,226.47169494628906,51241800
2017-05-17,240.0800018310547,240.0800018310547,235.75,235.82000732421875,222.45318603515625,172174100
2017-05-18,235.72999572753906,237.75,235.42999267578125,236.77000427246094,223.34934997558594,107047700
2017-05-19,237.3300018310547,239.0800018310547,237.27000427246094,238.30999755859375,224.80203247070312,115011400
2017-05-22,238.89999389648438,239.7100067138672,238.82000732421875,239.52000427246094,225.94345092773438,61010600
2017-05-23,239.9499969482422,240.24000549316406,239.50999450683594,240.0500030517578,226.44342041015625,48341700
2017-05-24,240.32000732421875,240.72999572753906,239.92999267578125,240.61000061035156,226.9716796875,46927700
2017-05-25,241.1999969482422,242.0800018310547,240.9600067138672,241.75999450683594,228.05645751953125,64071700
2017-05-26,241.5399932861328,241.89999389648438,241.4499969482422,241.7100067138672,228.00930786132812,46629900
2017-05-30,241.33999633789062,241.7899932861328,241.16000366210938,241.5,227.81121826171875,35201900
2017-05-31,241.83999633789062,241.8800048828125,240.63999938964844,241.44000244140625,227.75462341308594,91796000
2017-06-01,241.97000122070312,243.3800048828125,241.63999938964844,243.36000061035156,229.56578063964844,68962000
2017-06-02,243.4199981689453,244.35000610351562,243.0800018310547,244.1699981689453,230.3298797607422,88666100
2017-06-05,243.97000122070312,244.3000030517578,243.75999450683594,243.99000549316406,230.16009521484375,44698800
2017-06-06,243.33999633789062,243.97999572753906,243.1199951171875,243.2100067138672,229.4242706298828,50375400
2017-06-07,243.60000610351562,243.9199981689453,242.8300018310547,243.66000366210938,229.8488006591797,54144300
2017-06-08,243.77000427246094,244.3300018310547,243.1699981689453,243.77999877929688,229.9619903564453,65950700
2017-06-09,244.08999633789062,245.00999450683594,241.9499969482422,243.41000366210938,229.61297607421875,132256400
2017-06-12,243.1300048828125,243.4199981689453,242.3800048828125,243.36000061035156,229.56578063964844,86108100
2017-06-13,243.97999572753906,244.61000061035156,243.5800018310547,244.5500030517578,230.68836975097656,60067000
2017-06-14,244.86000061035156,244.8699951171875,243.2899932861328,244.24000549316406,230.39590454101562,78602300
2017-06-15,242.67999267578125,243.91000366210938,242.36000061035156,243.77000427246094,229.95257568359375,66464900
2017-06-16,242.77000427246094,242.8300018310547,241.6300048828125,242.63999938964844,230.0028076171875,84553100
2017-06-19,243.58999633789062,244.72999572753906,243.47999572753906,244.66000366210938,231.9176025390625,65123800
2017-06-20,244.25,244.25999450683594,242.99000549316406,243.00999450683594,230.35353088378906,56906400
2017-06-21,243.4600067138672,243.58999633789062,242.41000366210938,242.9499969482422,230.29664611816406,55977600
2017-06-22,242.9600067138672,243.52999877929688,242.63999938964844,242.83999633789062,230.19236755371094,44148100
2017-06-23,242.91000366210938,243.50999450683594,242.47000122070312,243.1300048828125,230.46726989746094,66986800
2017-06-26,243.89999389648438,244.3800048828125,243.0500030517578,243.2899932861328,230.6189422607422,56700500
2017-06-27,243.0399932861328,243.3800048828125,241.30999755859375,241.3300018310547,228.76101684570312,82247700
2017-06-28,242.5,243.72000122070312,242.22999572753906,243.49000549316406,230.8085174560547,70042600
2017-06-29,243.66000366210938,243.72000122070312,239.9600067138672,241.35000610351562,228.77996826171875,106949700
2017-06-30,242.27999877929688,242.7100067138672,241.5800018310547,241.8000030517578,229.20654296875,86820700
2017-07-03,242.8800048828125,243.3800048828125,242.2100067138672,242.2100067138672,229.59519958496094,39153800
2017-07-05,242.6300048828125,243.00999450683594,241.6999969482422,242.77000427246094,230.1260223388672,54427600
2017-07-06,241.88999938964844,242.02999877929688,240.33999633789062,240.5500030517578,228.02163696289062,65400800
2017-07-07,241.2100067138672,242.27999877929688,240.55999755859375,242.11000061035156,229.50039672851562,57972300
2017-07-10,242.11000061035156,242.8000030517578,241.75999450683594,242.3699951171875,229.74684143066406,36663300
2017-07-11,242.3699951171875,242.5500030517578,240.85000610351562,242.19000244140625,229.5762176513672,50354600
2017-07-12,243.3000030517578,244.1999969482422,243.3000030517578,244.00999450683594,231.3014373779297,59610400
2017-07-13,244.02000427246094,244.5500030517578,243.75999450683594,244.4199981689453,231.69007873535156,39471600
2017-07-14,244.4199981689453,245.97000122070312,244.30999755859375,245.55999755859375,232.7707061767578,60262700
2017-07-17,245.47000122070312,245.91000366210938,245.3300018310547,245.52999877929688,232.74227905273438,33531900
2017-07-18,245.05999755859375,245.72000122070312,244.6699981689453,245.66000366210938,232.86550903320312,42742500
2017-07-19,246.02000427246094,247.0,246.00999450683594,246.99000549316406,234.12623596191406,51034300
2017-07-20,247.27999877929688,247.4199981689453,246.47000122070312,247.10000610351562,234.23049926757812,47135200
2017-07-21,246.44000244140625,246.91000366210938,246.17999267578125,246.8800048828125,234.02198791503906,82340800
2017-07-24,246.7899932861328,246.97999572753906,246.27999877929688,246.82000732421875,233.965087890625,46622300
2017-07-25,247.67999267578125,247.8000030517578,247.16000366210938,247.4199981689453,234.53384399414062,54915600
2017-07-26,247.75,247.7899932861328,247.1300048828125,247.42999267578125,234.5433349609375,47575400
2017-07-27,247.9600067138672,248.0,245.67999267578125,247.1999969482422,234.32528686523438,70766600
2017-07-28,246.64999389648438,247.05999755859375,246.1300048828125,246.91000366210938,234.05039978027344,50088400
2017-07-31,247.3699951171875,247.47999572753906,246.52999877929688,246.77000427246094,233.91770935058594,65838700
2017-08-01,247.4600067138672,247.5,246.72000122070312,247.32000732421875,234.43907165527344,55050400
2017-08-02,247.47000122070312,247.60000610351562,246.3699951171875,247.44000244140625,234.5528106689453,47211200
2017-08-03,247.30999755859375,247.33999633789062,246.63999938964844,246.9600067138672,234.09780883789062,40856000
2017-08-04,247.52000427246094,247.7899932861328,246.97000122070312,247.41000366210938,234.52438354492188,60191800
2017-08-07,247.49000549316406,247.8699951171875,247.3699951171875,247.8699951171875,234.9604034423828,31995000
2017-08-08,247.50999450683594,248.91000366210938,246.8300018310547,247.25999450683594,234.38217163085938,61719400
2017-08-09,246.47000122070312,247.30999755859375,246.05999755859375,247.25,234.37269592285156,62632600
2017-08-10,246.2899932861328,246.44000244140625,243.6999969482422,243.75999450683594,231.06446838378906,120479500
2017-08-11,244.02000427246094,244.8000030517578,243.75,244.1199951171875,231.4056854248047,74869900
2017-08-14,245.58999633789062,246.7899932861328,245.5500030517578,246.5399932861328,233.69964599609375,73291900
2017-08-15,246.97999572753906,247.0,246.16000366210938,246.50999450683594,233.67123413085938,55242700
2017-08-16,247.11000061035156,247.57000732421875,246.4499969482422,246.94000244140625,234.078857421875,56715500
2017-08-17,246.24000549316406,246.60000610351562,243.08999633789062,243.08999633789062,230.42935180664062,128490400
2017-08-18,242.89999389648438,244.19000244140625,242.1999969482422,242.7100067138672,230.06915283203125,136748000
2017-08-21,242.63999938964844,243.1999969482422,241.8300018310547,242.89999389648438,230.24923706054688,65469700
2017-08-22,243.57000732421875,245.6199951171875,243.5500030517578,245.44000244140625,232.65695190429688,63140100
2017-08-23,244.3300018310547,245.0500030517578,244.16000366210938,244.55999755859375,231.8228302001953,50203800
2017-08-24,245.0,245.17999267578125,243.75,243.99000549316406,231.2825164794922,50741700
2017-08-25,244.89999389648438,245.61000061035156,244.38999938964844,244.55999755859375,231.8228302001953,64445900
2017-08-28,245.1699981689453,245.1999969482422,244.08999633789062,244.57000732421875,231.83229064941406,40565600
2017-08-29,243.05999755859375,245.14999389648438,242.92999267578125,244.85000610351562,232.0977020263672,51135700
2017-08-30,244.8300018310547,246.32000732421875,244.6199951171875,246.00999450683594,233.197265625,62030800
2017-08-31,246.72000122070312,247.77000427246094,246.0500030517578,247.49000549316406,234.6002197265625,103803900
2017-09-01,247.9199981689453,248.3300018310547,247.6699981689453,247.83999633789062,234.93197631835938,62007000
2017-09-05,247.25999450683594,247.52000427246094,244.9499969482422,246.05999755859375,233.24464416503906,91398800
2017-09-06,246.83999633789062,247.27999877929688,246.22999572753906,246.89999389648438,234.0408935546875,57916900
2017-09-07,247.25,247.27000427246094,246.39999389648438,246.8699951171875,234.0124969482422,58034700
2017-09-08,246.5399932861328,247.11000061035156,246.3000030517578,246.5800018310547,233.7375946044922,63832800
2017-09-11,248.0399932861328,249.3000030517578,248.02000427246094,249.2100067138672,236.2305908203125,71364800
2017-09-12,249.6300048828125,250.08999633789062,249.4199981689453,250.0500030517578,237.02687072753906,56896000
2017-09-13,249.72000122070312,250.2100067138672,249.58999633789062,250.1699981689453,237.140625,59228000
2017-09-14,249.8000030517578,250.32000732421875,249.60000610351562,250.08999633789062,237.06480407714844,95446300
2017-09-15,248.69000244140625,249.2899932861328,248.57000732421875,249.19000244140625,237.3839111328125,95432400
2017-09-18,249.61000061035156,250.1199951171875,249.27999877929688,249.72000122070312,237.8887939453125,46235200
2017-09-19,250.0,250.07000732421875,249.60000610351562,249.97000122070312,238.126953125,47108100
2017-09-20,250.07000732421875,250.19000244140625,248.9199981689453,250.05999755859375,238.2126922607422,59574100
2017-09-21,249.8800048828125,249.97999572753906,249.19000244140625,249.38999938964844,237.57443237304688,48211400
2017-09-22,249.0500030517578,249.6300048828125,249.02000427246094,249.44000244140625,237.62208557128906,51214000
2017-09-25,249.14999389648438,249.5500030517578,248.0800018310547,248.92999267578125,237.13624572753906,57064400
2017-09-26,249.4199981689453,249.6999969482422,248.80999755859375,249.0800018310547,237.2791290283203,54082000
2017-09-27,249.8800048828125,250.49000549316406,248.8699951171875,250.0500030517578,238.2031707763672,81001400
2017-09-28,249.72999572753906,250.44000244140625,249.6300048828125,250.35000610351562,238.48895263671875,44778800
2017-09-29,250.33999633789062,251.32000732421875,250.1300048828125,251.22999572753906,239.32728576660156,85578000
2017-10-02,251.49000549316406,252.32000732421875,251.2899932861328,252.32000732421875,240.36563110351562,59023000
2017-10-03,252.32000732421875,252.88999938964844,252.22999572753906,252.86000061035156,240.88003540039062,66810200
2017-10-04,252.69000244140625,253.44000244140625,252.55999755859375,253.16000366210938,241.1658477783203,55953600
2017-10-05,253.5399932861328,254.67999267578125,253.1999969482422,254.66000366210938,242.59478759765625,63522800
2017-10-06,254.14999389648438,254.6999969482422,253.85000610351562,254.3699951171875,242.3184814453125,80646000
2017-10-09,254.6300048828125,254.6999969482422,253.64999389648438,253.9499969482422,241.9184112548828,35803100
2017-10-10,254.60000610351562,255.0500030517578,253.97999572753906,254.6199951171875,242.55665588378906,43057400
2017-10-11,254.50999450683594,255.02000427246094,254.32000732421875,255.02000427246094,242.9376983642578,47674300
2017-10-12,254.66000366210938,255.05999755859375,254.3699951171875,254.63999938964844,242.57569885253906,47065100
2017-10-13,255.13999938964844,255.27000427246094,254.63999938964844,254.9499969482422,242.8710479736328,54800400
2017-10-16,255.2100067138672,255.50999450683594,254.82000732421875,255.2899932861328,243.1949005126953,38221700
2017-10-17,255.22999572753906,255.52000427246094,254.97999572753906,255.47000122070312,243.3663787841797,31561000
2017-10-18,255.89999389648438,255.9499969482422,255.5,255.72000122070312,243.6045379638672,40888300
2017-10-19,254.8300018310547,255.8300018310547,254.35000610351562,255.7899932861328,243.6712188720703,61903800
2017-10-20,256.70001220703125,257.1400146484375,255.77000427246094,257.1099853515625,244.92868041992188,89176400
2017-10-23,257.4800109863281,257.510009765625,256.0199890136719,256.1099853515625,243.97605895996094,63915300
2017-10-24,256.6000061035156,256.8299865722656,256.1499938964844,256.55999755859375,244.4047393798828,66935900
2017-10-25,256.17999267578125,256.30999755859375,254.0,255.2899932861328,243.1949005126953,103715300
2017-10-26,255.99000549316406,256.29998779296875,255.47999572753906,255.6199951171875,243.50927734375,69798000
2017-10-27,256.4700012207031,257.8900146484375,255.6300048828125,257.7099914550781,245.50025939941406,85562500
2017-10-30,256.4700012207031,257.6000061035156,256.4100036621094,256.75,244.5857391357422,54285700
2017-10-31,257.17999267578125,257.44000244140625,256.80999755859375,257.1499938964844,244.9667510986328,60304800
2017-11-01,258.0400085449219,258.42999267578125,257.07000732421875,257.489990234375,245.29066467285156,54202700
2017-11-02,257.4100036621094,257.75,256.19000244140625,257.5899963378906,245.3859405517578,56449500
2017-11-03,257.7699890136719,258.5,257.29998779296875,258.45001220703125,246.20521545410156,59589700
2017-11-06,258.29998779296875,259.0,258.2200012207031,258.8500061035156,246.5862579345703,49652600
2017-11-07,258.9700012207031,259.3500061035156,258.0899963378906,258.6700134277344,246.414794921875,57502200
2017-11-08,258.4700012207031,259.2200012207031,258.1499938964844,259.1099853515625,246.8339080810547,50469600
2017-11-09,257.7300109863281,258.3900146484375,256.3599853515625,258.1700134277344,245.93846130371094,95085500
2017-11-10,257.7300109863281,258.2900085449219,257.3699951171875,258.0899963378906,245.86224365234375,59984700
2017-11-13,257.30999755859375,258.5899963378906,257.2699890136719,258.3299865722656,246.0908660888672,50228600
2017-11-14,257.4100036621094,257.8500061035156,256.5199890136719,257.7300109863281,245.51930236816406,61315200
2017-11-15,256.6199951171875,257.2200012207031,255.6300048828125,256.44000244140625,244.2904510498047,80811500
2017-11-16,257.5199890136719,259.0400085449219,257.4700012207031,258.6199951171875,246.36715698242188,67777000
2017-11-17,258.2200012207031,258.5899963378906,257.7699890136719,257.8599853515625,245.6431427001953,75756800
2017-11-20,258.1400146484375,258.5199890136719,257.8599853515625,258.29998779296875,246.06227111816406,48075500
2017-11-21,259.17999267578125,260.20001220703125,258.260009765625,259.989990234375,247.6722412109375,69176800
2017-11-22,260.0,260.1499938964844,259.57000732421875,259.760009765625,247.45315551757812,45033400
2017-11-24,260.32000732421875,260.4800109863281,260.1600036621094,260.3599853515625,248.02468872070312,27856500
2017-11-27,260.4100036621094,260.75,260.0,260.2300109863281,247.90086364746094,52274900
2017-11-28,260.760009765625,262.8999938964844,260.6499938964844,262.8699951171875,250.41580200195312,98971700
2017-11-29,263.0199890136719,263.6300048828125,262.20001220703125,262.7099914550781,250.2633819580078,77512100
2017-11-30,263.760009765625,266.04998779296875,263.6700134277344,265.010009765625,252.4544219970703,127894400
2017-12-01,264.760009765625,265.30999755859375,260.760009765625,264.4599914550781,251.9304656982422,164390900
2017-12-04,266.30999755859375,266.79998779296875,264.0799865722656,264.1400146484375,251.62564086914062,94040600
2017-12-05,263.19000244140625,265.1499938964844,263.0400085449219,263.19000244140625,250.72061157226562,77994500
2017-12-06,263.29998779296875,263.7300109863281,262.7099914550781,263.239990234375,250.76828002929688,75898600
2017-12-07,264.07000732421875,264.42999267578125,262.94000244140625,264.07000732421875,251.55892944335938,77218600
2017-12-08,265.1600036621094,265.5199890136719,264.0299987792969,265.510009765625,252.9307403564453,76563900
2017-12-11,266.30999755859375,266.3800048828125,265.4800109863281,266.30999755859375,253.6928253173828,83077500
2017-12-12,267.2099914550781,267.32000732421875,266.3500061035156,266.7799987792969,254.14053344726562,85195800
2017-12-13,267.05999755859375,267.55999755859375,266.6499938964844,266.75,254.1119842529297,102905400
2017-12-14,267.0899963378906,267.2200012207031,265.6000061035156,265.6600036621094,253.07362365722656,100666700
2017-12-15,265.45001220703125,267.0400085449219,265.3900146484375,266.510009765625,255.18109130859375,144610300
2017-12-18,268.1000061035156,268.6000061035156,267.9800109863281,268.20001220703125,256.7992248535156,83653600
2017-12-19,268.4800109863281,268.5299987792969,267.0899963378906,267.1700134277344,255.81300354003906,82382900
2017-12-20,268.2699890136719,268.3299865722656,266.69000244140625,267.0299987792969,255.67892456054688,76751500
2017-12-21,267.739990234375,268.3900146484375,267.29998779296875,267.5799865722656,256.2055358886719,67032300
2017-12-22,267.6000061035156,267.6400146484375,266.8999938964844,267.510009765625,256.1385498046875,78720900
2017-12-26,267.04998779296875,267.44000244140625,266.8900146484375,267.19000244140625,255.83216857910156,45244400
2017-12-27,267.3800048828125,267.7300109863281,267.010009765625,267.32000732421875,255.95660400390625,57751000
2017-12-28,267.8900146484375,267.9200134277344,267.45001220703125,267.8699951171875,256.4832458496094,45116100
2017-12-29,268.5299987792969,268.54998779296875,266.6400146484375,266.8599853515625,255.51617431640625,96007400
2018-01-02,267.8399963378906,268.80999755859375,267.3999938964844,268.7699890136719,257.3450012207031,86655700
2018-01-03,268.9599914550781,270.6400146484375,268.9599914550781,270.4700012207031,258.97271728515625,90070400
2018-01-04,271.20001220703125,272.1600036621094,270.5400085449219,271.6099853515625,260.0642395019531,80636400
2018-01-05,272.510009765625,273.55999755859375,271.95001220703125,273.4200134277344,261.79730224609375,83524000
2018-01-08,273.30999755859375,274.1000061035156,272.9800109863281,273.9200134277344,262.2760925292969,57319200
2018-01-09,274.3999938964844,275.25,274.0799865722656,274.5400085449219,262.8697204589844,57254000
2018-01-10,273.67999267578125,274.4200134277344,272.9200134277344,274.1199951171875,262.467529296875,69574300
2018-01-11,274.75,276.1199951171875,274.55999755859375,276.1199951171875,264.38250732421875,62361500
2018-01-12,276.4200134277344,278.1099853515625,276.0799865722656,277.9200134277344,266.1060485839844,90816100
2018-01-16,279.3500061035156,280.0899963378906,276.17999267578125,276.9700012207031,265.1964416503906,106555100
2018-01-17,278.0299987792969,280.04998779296875,276.9700012207031,279.6099853515625,267.72412109375,113258800
2018-01-18,279.4800109863281,279.9599914550781,278.5799865722656,279.1400146484375,267.2742004394531,100728000
2018-01-19,279.79998779296875,280.4100036621094,279.1400146484375,280.4100036621094,268.49017333984375,140920100
2018-01-22,280.1700134277344,282.69000244140625,280.1099853515625,282.69000244140625,270.67327880859375,91322400
2018-01-23,282.739990234375,283.6199951171875,282.3699951171875,283.2900085449219,271.2477722167969,97084700
2018-01-24,284.0199890136719,284.70001220703125,281.8399963378906,283.17999267578125,271.1424560546875,134816100
2018-01-25,284.1600036621094,284.2699890136719,282.3999938964844,283.29998779296875,271.25732421875,84587300
2018-01-26,284.25,286.6300048828125,283.9599914550781,286.5799865722656,274.3978576660156,107743100
2018-01-29,285.92999267578125,286.42999267578125,284.5,284.67999267578125,272.57867431640625,90118300
2018-01-30,282.6000061035156,284.739990234375,281.2200012207031,281.760009765625,269.7828369140625,131796400
2018-01-31,282.7300109863281,283.29998779296875,280.67999267578125,281.8999938964844,269.9167785644531,108364800
2018-02-01,281.07000732421875,283.05999755859375,280.67999267578125,281.5799865722656,269.6104736328125,90102500
2018-02-02,280.0799865722656,280.2300109863281,275.4100036621094,275.45001220703125,263.7410583496094,173174800
2018-02-05,273.45001220703125,275.8500061035156,263.30999755859375,263.92999267578125,252.71066284179688,294681800
2018-02-06,259.94000244140625,269.70001220703125,258.70001220703125,269.1300048828125,257.689697265625,355026800
2018-02-07,268.5,272.3599853515625,267.5799865722656,267.6700134277344,256.291748046875,167376100
2018-02-08,268.010009765625,268.1700134277344,257.5899963378906,257.6300048828125,246.67855834960938,246449500
2018-02-09,260.79998779296875,263.6099853515625,252.9199981689453,261.5,250.38404846191406,283565300
2018-02-12,263.8299865722656,267.010009765625,261.6600036621094,265.3399963378906,254.06082153320312,143736000
2018-02-13,263.9700012207031,266.6199951171875,263.30999755859375,266.0,254.69273376464844,81223600
2018-02-14,264.30999755859375,270.0,264.29998779296875,269.5899963378906,258.1301574707031,120735700
2018-02-15,271.57000732421875,273.0400085449219,268.7699890136719,273.0299987792969,261.4238586425781,111200300
2018-02-16,272.32000732421875,275.32000732421875,272.2699890136719,273.1099853515625,261.50048828125,160420100
2018-02-20,272.0299987792969,273.6700134277344,270.5,271.3999938964844,259.8631896972656,86369700
2018-02-21,271.8999938964844,274.7200012207031,269.94000244140625,270.04998779296875,258.570556640625,98883700
2018-02-22,271.1000061035156,273.04998779296875,269.6400146484375,270.3999938964844,258.90570068359375,110511300
2018-02-23,271.7900085449219,274.7099914550781,271.25,274.7099914550781,263.032470703125,92766400
2018-02-26,275.92999267578125,278.010009765625,275.260009765625,277.8999938964844,266.0868835449219,86491400
2018-02-27,278.1099853515625,278.9200134277344,274.3599853515625,274.42999267578125,262.764404296875,99099200
2018-02-28,275.67999267578125,276.19000244140625,271.2900085449219,271.6499938964844,260.1025390625,121907800
2018-03-01,271.4100036621094,273.1700134277344,266.0,267.70001220703125,256.32049560546875,176855100
2018-03-02,265.79998779296875,269.7200012207031,264.82000732421875,269.0799865722656,257.6418151855469,139083200
2018-03-05,267.7300109863281,272.8900146484375,267.6099853515625,272.19000244140625,260.61956787109375,97307400
2018-03-06,273.29998779296875,273.3900146484375,271.17999267578125,272.8800048828125,261.2802734375,79213200
2018-03-07,270.4200134277344,273.17999267578125,270.20001220703125,272.7799987792969,261.1845703125,87063500
2018-03-08,273.54998779296875,274.239990234375,272.4200134277344,274.1000061035156,262.44842529296875,66901200
2018-03-09,275.70001220703125,278.8699951171875,275.3399963378906,278.8699951171875,267.01568603515625,113625300
2018-03-12,279.20001220703125,279.9100036621094,278.0799865722656,278.5199890136719,266.6805419921875,71924800
2018-03-13,279.8399963378906,280.4100036621094,276.0299987792969,276.7200012207031,264.95703125,91968900
2018-03-14,277.80999755859375,278.0199890136719,274.6700134277344,275.29998779296875,263.59735107421875,105895100
2018-03-15,275.8800048828125,276.6099853515625,274.42999267578125,275.0,263.3101501464844,83433000
2018-03-16,274.5,275.3900146484375,274.1400146484375,274.20001220703125,263.595703125,100343700
2018-03-19,273.3500061035156,274.3999938964844,268.6199951171875,270.489990234375,260.02911376953125,109208400
2018-03-20,270.94000244140625,271.6700134277344,270.17999267578125,270.95001220703125,260.4714050292969,59757300
2018-03-21,270.8999938964844,273.2699890136719,270.19000244140625,270.42999267578125,259.9714660644531,78709600
2018-03-22,267.9100036621094,268.8699951171875,263.3599853515625,263.6700134277344,253.47291564941406,148785900
2018-03-23,264.1700134277344,264.5400085449219,257.8299865722656,258.04998779296875,248.07025146484375,183534800
2018-03-26,262.1300048828125,265.42999267578125,259.4100036621094,265.1099853515625,254.8572235107422,141956100
2018-03-27,266.1700134277344,266.7699890136719,258.8399963378906,260.6000061035156,250.5216522216797,129941400
2018-03-28,260.75,262.6400146484375,258.5799865722656,259.8299865722656,249.7813720703125,146452300
2018-03-29,261.1199951171875,265.260009765625,259.8399963378906,263.1499938964844,252.9730224609375,111601600
2018-04-02,262.54998779296875,263.1300048828125,254.6699981689453,257.4700012207031,247.51266479492188,186286300
2018-04-03,258.8699951171875,261.30999755859375,256.8399963378906,260.7699890136719,250.68505859375,119956900
2018-04-04,256.75,264.3599853515625,256.6000061035156,263.55999755859375,253.36715698242188,123715300
2018-04-05,265.54998779296875,266.6400146484375,264.32000732421875,265.6400146484375,255.36672973632812,82652600
2018-04-06,263.4200134277344,265.1099853515625,258.0,259.7200012207031,249.67564392089844,179521200
2018-04-09,261.3699951171875,264.8399963378906,259.94000244140625,261.0,250.9061279296875,105442900
2018-04-10,264.2699890136719,266.0400085449219,262.9800109863281,265.1499938964844,254.8956298828125,103529000
2018-04-11,263.4700012207031,265.6400146484375,263.3900146484375,263.760009765625,253.55946350097656,91140200
2018-04-12,265.260009765625,267.0,265.05999755859375,265.92999267578125,255.64552307128906,68890500
2018-04-13,267.4100036621094,267.5400085449219,264.010009765625,265.1499938964844,254.8956298828125,85079200
2018-04-16,267.0,268.20001220703125,266.07000732421875,267.3299865722656,256.9913635253906,63405300
2018-04-17,269.3299865722656,270.8699951171875,268.75,270.19000244140625,259.7407531738281,64682000
2018-04-18,270.69000244140625,271.29998779296875,269.8699951171875,270.3900146484375,259.93304443359375,57303900
2018-04-19,269.6499938964844,269.8800048828125,267.7200012207031,268.8900146484375,258.4910583496094,77655900
2018-04-20,268.80999755859375,269.05999755859375,265.6099853515625,266.6099853515625,256.2991943359375,99953100
2018-04-23,267.260009765625,267.8900146484375,265.3500061035156,266.57000732421875,256.2607421875,65558000
2018-04-24,267.7300109863281,267.9800109863281,261.2799987792969,262.9800109863281,252.80960083007812,112885500
2018-04-25,262.9100036621094,264.1300048828125,260.8500061035156,263.6300048828125,253.43443298339844,103840900
2018-04-26,264.7900085449219,267.25,264.2900085449219,266.30999755859375,256.01080322265625,67731900
2018-04-27,267.0,267.3399963378906,265.5,266.55999755859375,256.25115966796875,57053600
2018-04-30,267.260009765625,267.8900146484375,264.42999267578125,264.510009765625,254.28042602539062,82182300
2018-05-01,263.8699951171875,265.1000061035156,262.1099853515625,264.9800109863281,254.7322540283203,74203400
2018-05-02,264.760009765625,265.67999267578125,262.760009765625,263.20001220703125,253.02110290527344,86368900
2018-05-03,262.260009765625,263.3599853515625,259.04998779296875,262.6199951171875,252.46353149414062,136311500
2018-05-04,261.5199890136719,266.7900085449219,261.1499938964844,266.0199890136719,255.7319793701172,91222100
2018-05-07,266.8900146484375,268.0199890136719,266.1099853515625,266.9200134277344,256.59722900390625,55304900
2018-05-08,266.5,267.3299865722656,265.1499938964844,266.9200134277344,256.59722900390625,67499200
2018-05-09,267.67999267578125,269.8699951171875,267.0899963378906,269.5,259.07745361328125,59666100
2018-05-10,270.3399963378906,272.3900146484375,270.2200012207031,272.0199890136719,261.4999694824219,72063900
2018-05-11,272.1600036621094,273.1499938964844,271.5799865722656,272.8500061035156,262.2978820800781,59871500
2018-05-14,273.3399963378906,274.0799865722656,272.3599853515625,272.9800109863281,262.4228820800781,54790600
2018-05-15,271.5899963378906,271.6099853515625,270.0299987792969,271.1000061035156,260.6155700683594,87036100
2018-05-16,271.1400146484375,272.760009765625,271.1099853515625,272.239990234375,261.7114562988281,53942600
2018-05-17,271.94000244140625,273.2300109863281,271.1300048828125,272.010009765625,261.4903869628906,56536400
2018-05-18,271.6199951171875,272.0299987792969,270.92999267578125,271.3299865722656,260.8366394042969,64368000
2018-05-21,273.010009765625,273.9800109863281,272.57000732421875,273.3699951171875,262.7977294921875,58025900
2018-05-22,273.9599914550781,274.25,272.239990234375,272.6099853515625,262.0671081542969,52966400
2018-05-23,271.1700134277344,273.3900146484375,270.989990234375,273.3599853515625,262.78814697265625,64694200
2018-05-24,272.9100036621094,273.2200012207031,270.7799987792969,272.79998779296875,262.2497863769531,76043800
2018-05-25,272.1499938964844,272.8599853515625,271.5799865722656,272.1499938964844,261.62493896484375,56374800
2018-05-29,270.30999755859375,271.1700134277344,267.760009765625,269.0199890136719,258.6159973144531,115908600
2018-05-30,270.5,273.1099853515625,270.4200134277344,272.6099853515625,262.0671081542969,69678400
2018-05-31,272.1499938964844,272.489990234375,270.260009765625,270.94000244140625,260.46173095703125,93519900
2018-06-01,272.4100036621094,273.94000244140625,272.3299865722656,273.6000061035156,263.01885986328125,71258400
2018-06-04,274.5299987792969,275.19000244140625,274.260009765625,274.8999938964844,264.2685852050781,45385200
2018-06-05,275.04998779296875,275.5299987792969,274.17999267578125,275.1000061035156,264.46087646484375,51135000
2018-06-06,275.7900085449219,277.5199890136719,275.0899963378906,277.3999938964844,266.6719055175781,62732200
2018-06-07,277.95001220703125,278.2799987792969,276.3399963378906,277.3699951171875,266.6430969238281,72969400
2018-06-08,276.8500061035156,278.25,276.6600036621094,278.19000244140625,267.431396484375,72139700
2018-06-11,278.44000244140625,279.3699951171875,278.30999755859375,278.55999755859375,267.7870178222656,58892500
2018-06-12,279.0299987792969,279.3299865722656,278.19000244140625,278.9200134277344,268.1331787109375,72329000
2018-06-13,279.19000244140625,279.4800109863281,277.79998779296875,278.0299987792969,267.2775573730469,79070600
2018-06-14,279.010009765625,279.3299865722656,278.05999755859375,278.7300109863281,267.9504699707031,77097600
2018-06-15,276.6000061035156,277.510009765625,275.3500061035156,277.1300048828125,267.6086730957031,120041600
2018-06-18,275.489990234375,276.70001220703125,274.95001220703125,276.55999755859375,267.0582275390625,52917600
2018-06-19,274.0,275.75,273.5299987792969,275.5,266.03466796875,97531500
2018-06-20,276.2699890136719,276.7200012207031,275.5899963378906,275.9700012207031,266.4884948730469,53785500
2018-06-21,275.9599914550781,275.9800109863281,273.67999267578125,274.239990234375,264.8179626464844,71061400
2018-06-22,275.6600036621094,275.7900085449219,274.489990234375,274.739990234375,265.30078125,54898500
2018-06-25,273.44000244140625,273.6199951171875,269.1000061035156,271.0,261.6892395019531,137854200
2018-06-26,271.6400146484375,272.55999755859375,270.7900085449219,271.6000061035156,262.2686462402344,68547400
2018-06-27,272.260009765625,273.8699951171875,269.17999267578125,269.3500061035156,260.0959167480469,105110700
2018-06-28,269.2900085449219,271.75,268.489990234375,270.8900146484375,261.5830078125,76650500
2018-06-29,272.1199951171875,273.6600036621094,271.1499938964844,271.2799987792969,261.95965576171875,97592500
2018-07-02,269.510009765625,272.0400085449219,269.239990234375,271.8599853515625,262.51971435546875,63554800
2018-07-03,272.8699951171875,272.9800109863281,270.4200134277344,270.8999938964844,261.5926513671875,42187100
2018-07-05,272.1700134277344,273.17999267578125,270.9599914550781,273.1099853515625,263.7266845703125,56925900
2018-07-06,273.1400146484375,275.8399963378906,272.7099914550781,275.4200134277344,265.9573669433594,66493700
2018-07-09,276.54998779296875,277.9599914550781,276.5,277.8999938964844,268.3522033691406,50550400
2018-07-10,278.4100036621094,279.010009765625,278.0799865722656,278.8999938964844,269.3177795410156,51966800
2018-07-11,277.1499938964844,278.0400085449219,276.5199890136719,276.8599853515625,267.347900390625,77054700
2018-07-12,278.2799987792969,279.42999267578125,277.6000061035156,279.3699951171875,269.7716979980469,60124700
2018-07-13,279.1700134277344,279.92999267578125,278.6600036621094,279.5899963378906,269.9841003417969,48216000
2018-07-16,279.6400146484375,279.79998779296875,278.8399963378906,279.3399963378906,269.7427062988281,48201000
2018-07-17,278.4700012207031,280.9100036621094,278.4100036621094,280.4700012207031,270.8338623046875,52315500
2018-07-18,280.55999755859375,281.17999267578125,280.05999755859375,281.05999755859375,271.40362548828125,44593500
2018-07-19,280.30999755859375,280.739990234375,279.4599914550781,280.0,270.3800354003906,61412100
2018-07-20,279.7699890136719,280.4800109863281,279.5,279.67999267578125,270.0710144042969,82337700
2018-07-23,279.45001220703125,280.42999267578125,279.05999755859375,280.20001220703125,270.57318115234375,47047600
2018-07-24,281.7900085449219,282.55999755859375,280.6300048828125,281.6099853515625,271.9347229003906,68026900
2018-07-25,281.3299865722656,284.3699951171875,281.2799987792969,284.010009765625,274.2522888183594,78882900
2018-07-26,283.20001220703125,284.1099853515625,283.0899963378906,283.3399963378906,273.6052551269531,57919500
2018-07-27,283.7099914550781,283.82000732421875,280.3800048828125,281.4200134277344,271.75128173828125,76768700
2018-07-30,281.510009765625,281.69000244140625,279.3599853515625,279.95001220703125,270.331787109375,63742500
2018-07-31,280.80999755859375,282.0199890136719,280.3800048828125,281.3299865722656,271.6643371582031,68570500
2018-08-01,281.55999755859375,282.1300048828125,280.1300048828125,280.8599853515625,271.2104797363281,53853300
2018-08-02,279.3900146484375,282.5799865722656,279.1600036621094,282.3900146484375,272.6879577636719,63426400
2018-08-03,282.5299987792969,283.6600036621094,282.3299865722656,283.6000061035156,273.8563232421875,53935400
2018-08-06,283.6400146484375,284.989990234375,283.20001220703125,284.6400146484375,274.8606262207031,39400900
2018-08-07,285.3900146484375,286.010009765625,285.239990234375,285.5799865722656,275.7682800292969,43196600
2018-08-08,285.3900146484375,285.9100036621094,284.94000244140625,285.4599914550781,275.65240478515625,42114600
2018-08-09,285.5299987792969,285.9700012207031,284.9200134277344,285.07000732421875,275.27587890625,35717000
2018-08-10,283.45001220703125,284.05999755859375,282.3599853515625,283.1600036621094,273.4314880371094,77076000
2018-08-13,283.4700012207031,284.1600036621094,281.7699890136719,282.1000061035156,272.40789794921875,65732900
2018-08-14,282.9200134277344,284.1700134277344,282.4800109863281,283.8999938964844,274.1460266113281,43842000
2018-08-15,282.3800048828125,282.5400085449219,280.1600036621094,281.7799987792969,272.0989074707031,102925400
2018-08-16,283.3999938964844,285.0400085449219,283.3599853515625,284.05999755859375,274.3005676269531,69967900
2018-08-17,283.8299865722656,285.55999755859375,283.3699951171875,285.05999755859375,275.2661437988281,65618500
2018-08-20,285.57000732421875,285.9700012207031,285.05999755859375,285.6700134277344,275.855224609375,39807500
2018-08-21,286.25,287.30999755859375,285.7099914550781,286.3399963378906,276.5022277832031,67272000
2018-08-22,285.8800048828125,286.760009765625,285.5799865722656,286.1700134277344,276.33807373046875,44993300
2018-08-23,285.9700012207031,286.94000244140625,285.42999267578125,285.7900085449219,275.9710998535156,49204900
2018-08-24,286.44000244140625,287.6700134277344,286.3800048828125,287.510009765625,277.6319885253906,57487400
2018-08-27,288.8599853515625,289.8999938964844,288.67999267578125,289.7799987792969,279.8240051269531,57072400
2018-08-28,290.29998779296875,290.4200134277344,289.3999938964844,289.9200134277344,279.959228515625,46943500
2018-08-29,290.1600036621094,291.739990234375,289.8900146484375,291.4800109863281,281.46563720703125,61485500
2018-08-30,290.94000244140625,291.3599853515625,289.6300048828125,290.29998779296875,280.326171875,61229500
2018-08-31,289.8399963378906,290.80999755859375,289.2900085449219,290.30999755859375,280.3357849121094,66140800
2018-09-04,289.8399963378906,290.2099914550781,288.67999267578125,289.80999755859375,279.8529968261719,57594400
2018-09-05,289.4100036621094,289.6400146484375,287.8900146484375,289.0299987792969,279.0997619628906,72452400
2018-09-06,289.1499938964844,289.489990234375,287.0,288.1600036621094,278.25970458984375,65909900
2018-09-07,286.9800109863281,288.70001220703125,286.7099914550781,287.6000061035156,277.7189636230469,73524800
2018-09-10,288.739990234375,289.0400085449219,287.8800048828125,288.1000061035156,278.20172119140625,50210900
2018-09-11,287.3699951171875,289.54998779296875,286.9800109863281,289.04998779296875,279.11907958984375,50530500
2018-09-12,289.05999755859375,289.79998779296875,288.2300109863281,289.1199951171875,279.18670654296875,59810800
2018-09-13,290.32000732421875,291.0400085449219,290.0,290.8299865722656,280.8379211425781,51034200
2018-09-14,291.05999755859375,291.2699890136719,290.0,290.8800048828125,280.88623046875,55079900
2018-09-17,290.82000732421875,290.8599853515625,289.0299987792969,289.3399963378906,279.3991394042969,68244000
2018-09-18,289.5799865722656,291.5799865722656,289.54998779296875,290.9100036621094,280.91522216796875,61930400
2018-09-19,290.9700012207031,291.69000244140625,290.8299865722656,291.2200012207031,281.21453857421875,49080600
2018-09-20,292.6400146484375,293.94000244140625,291.239990234375,293.5799865722656,283.4934997558594,100360600
2018-09-21,293.0899963378906,293.2200012207031,291.80999755859375,291.989990234375,283.2344665527344,105479700
2018-09-24,291.3399963378906,291.5,290.3699951171875,291.0199890136719,282.2935485839844,53409600
2018-09-25,291.5299987792969,291.6499938964844,290.4800109863281,290.75,282.0316467285156,44370000
2018-09-26,290.9100036621094,292.239990234375,289.4100036621094,289.8800048828125,281.187744140625,79739700
2018-09-27,290.4100036621094,291.9100036621094,290.1000061035156,290.69000244140625,281.97344970703125,59249500
2018-09-28,289.989990234375,291.2799987792969,289.95001220703125,290.7200012207031,282.00250244140625,70091400
2018-10-01,292.1099853515625,292.92999267578125,290.9800109863281,291.7300109863281,282.9822998046875,62078900
2018-10-02,291.55999755859375,292.3599853515625,291.1400146484375,291.55999755859375,282.8173522949219,47258200
2018-10-03,292.739990234375,293.2099914550781,291.32000732421875,291.7200012207031,282.97259521484375,64694600
2018-10-04,291.17999267578125,291.239990234375,287.6600036621094,289.44000244140625,280.7608947753906,111545900
2018-10-05,289.69000244140625,290.2699890136719,286.2200012207031,287.82000732421875,279.1894836425781,105951700
2018-10-08,287.04998779296875,288.2200012207031,285.5,287.82000732421875,279.1894836425781,87742200
2018-10-09,287.3900146484375,288.8599853515625,286.7699890136719,287.3999938964844,278.7821044921875,74339000
2018-10-10,286.8299865722656,286.9100036621094,277.8800048828125,278.29998779296875,269.9549865722656,214731000
2018-10-11,277.0799865722656,278.8999938964844,270.3599853515625,272.1700134277344,264.0087890625,274840500
2018-10-12,276.7699890136719,277.0899963378906,272.3699951171875,275.95001220703125,267.6754455566406,183186500
2018-10-15,275.54998779296875,277.0400085449219,274.29998779296875,274.3999938964844,266.1719055175781,102263700
2018-10-16,276.6000061035156,280.82000732421875,276.07000732421875,280.3999938964844,271.99200439453125,118255800
2018-10-17,280.44000244140625,281.1499938964844,277.55999755859375,280.45001220703125,272.0404968261719,110626000
2018-10-18,279.3999938964844,280.07000732421875,274.9700012207031,276.3999938964844,268.1119384765625,134557500
2018-10-19,277.1300048828125,279.29998779296875,275.4700012207031,276.25,267.9664306640625,139901600
2018-10-22,277.0,277.3599853515625,274.4100036621094,275.010009765625,266.7635803222656,82415800
2018-10-23,270.95001220703125,274.8699951171875,268.6099853515625,273.6099853515625,265.4056091308594,146352700
2018-10-24,273.3299865722656,273.760009765625,264.70001220703125,265.32000732421875,257.3641662597656,177806700
2018-10-25,267.3800048828125,271.80999755859375,266.2300109863281,270.0799865722656,261.9814147949219,138061500
2018-10-26,265.9200134277344,271.0,262.2900085449219,265.3299865722656,257.3738708496094,201574600
2018-10-29,268.79998779296875,270.25,259.8500061035156,263.8599853515625,255.9479522705078,160749100
2018-10-30,263.6700134277344,268.1199951171875,263.1199951171875,267.7699890136719,259.74072265625,157116000
2018-10-31,270.6499938964844,273.2300109863281,270.1199951171875,270.6300048828125,262.5149841308594,128296300
2018-11-01,271.6000061035156,273.7300109863281,270.3800048828125,273.510009765625,265.3086242675781,99495000
2018-11-02,274.75,275.2300109863281,269.5899963378906,271.8900146484375,263.73724365234375,122634100
2018-11-05,272.44000244140625,274.010009765625,271.3500061035156,273.3900146484375,265.1922302246094,65622500
2018-11-06,273.32000732421875,275.29998779296875,273.25,275.1199951171875,266.8703308105469,60085900
2018-11-07,277.55999755859375,281.1000061035156,277.0799865722656,281.010009765625,272.583740234375,102752100
2018-11-08,280.1099853515625,281.2200012207031,279.2200012207031,280.5,272.0889892578125,65584900
2018-11-09,279.0299987792969,279.239990234375,276.17999267578125,277.760009765625,269.4311828613281,98812600
2018-11-12,277.19000244140625,277.4599914550781,271.989990234375,272.57000732421875,264.39678955078125,99673600
2018-11-13,273.0899963378906,275.3299865722656,271.25,272.05999755859375,263.9020690917969,98176600
2018-11-14,274.1600036621094,274.6099853515625,268.45001220703125,270.20001220703125,262.09783935546875,125335900
2018-11-15,268.7799987792969,273.5400085449219,267.010009765625,273.0199890136719,264.8332824707031,135101400
2018-11-16,271.7900085449219,274.75,271.2099914550781,273.7300109863281,265.5220031738281,126668000
2018-11-19,273.04998779296875,273.3800048828125,268.07000732421875,269.1000061035156,261.0308532714844,103061700
2018-11-20,265.3599853515625,267.0,263.1499938964844,264.1199951171875,256.2001647949219,136021300
2018-11-21,265.8599853515625,267.1499938964844,265.010009765625,265.0199890136719,257.07318115234375,75563700
2018-11-23,263.17999267578125,264.82000732421875,263.07000732421875,263.25,255.35626220703125,42807900
2018-11-26,265.7799987792969,267.75,265.3399963378906,267.5,259.47882080078125,79981400
2018-11-27,266.3399963378906,268.3999938964844,265.6600036621094,268.3999938964844,260.351806640625,75502400
2018-11-28,269.6000061035156,274.5799865722656,268.3299865722656,274.5799865722656,266.3464660644531,127629600
2018-11-29,273.7099914550781,275.54998779296875,272.42999267578125,273.9800109863281,265.7644958496094,82346400
2018-11-30,273.80999755859375,276.2799987792969,273.45001220703125,275.6499938964844,267.3844299316406,98204200
2018-12-03,280.2799987792969,280.3999938964844,277.510009765625,279.29998779296875,270.92498779296875,103176300
2018-12-04,278.3699951171875,278.8500061035156,269.8999938964844,270.25,262.1463623046875,177986000
2018-12-06,265.9200134277344,269.9700012207031,262.44000244140625,269.8399963378906,261.7486267089844,204185400
2018-12-07,269.4599914550781,271.2200012207031,262.6300048828125,263.57000732421875,255.66665649414062,161018900
2018-12-10,263.3699951171875,265.1600036621094,258.6199951171875,264.07000732421875,256.1517028808594,151445900
2018-12-11,267.6600036621094,267.8699951171875,262.4800109863281,264.1300048828125,256.2098388671875,121504400
2018-12-12,267.4700012207031,269.0,265.3699951171875,265.4599914550781,257.5,97976700
2018-12-13,266.5199890136719,267.489990234375,264.1199951171875,265.3699951171875,257.4126892089844,96662700
2018-12-14,262.9599914550781,264.0299987792969,259.8500061035156,260.4700012207031,252.6596221923828,116961100
2018-12-17,259.3999938964844,260.6499938964844,253.52999877929688,255.36000061035156,247.70286560058594,165492300
2018-12-18,257.20001220703125,257.95001220703125,253.27999877929688,255.0800018310547,247.43124389648438,134515100
2018-12-19,255.1699981689453,259.3999938964844,249.35000610351562,251.25999450683594,243.7257537841797,214992800
2018-12-20,249.86000061035156,251.6199951171875,244.64999389648438,247.1699981689453,239.75843811035156,252053400
2018-12-21,246.74000549316406,249.7100067138672,239.97999572753906,240.6999969482422,234.84588623046875,255345600
2018-12-24,239.0399932861328,240.83999633789062,234.27000427246094,234.33999633789062,228.64056396484375,147311600
2018-12-26,235.97000122070312,246.17999267578125,233.75999450683594,246.17999267578125,240.19259643554688,218485400
2018-12-27,242.57000732421875,248.2899932861328,238.9600067138672,248.07000732421875,242.0366668701172,186267300
2018-12-28,249.5800018310547,251.39999389648438,246.4499969482422,247.75,241.7244415283203,153100200
|