1905 lines
140 KiB
Plaintext
1905 lines
140 KiB
Plaintext
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2010-01-04,112.370003,113.389999,111.510002,113.330002,94.130867,118944600
|
|
2010-01-05,113.260002,113.680000,112.849998,113.629997,94.380074,111579900
|
|
2010-01-06,113.519997,113.989998,113.430000,113.709999,94.446495,116074400
|
|
2010-01-07,113.500000,114.330002,113.180000,114.190002,94.845207,131091100
|
|
2010-01-08,113.889999,114.620003,113.660004,114.570000,95.160805,126402800
|
|
2010-01-11,115.080002,115.129997,114.239998,114.730003,95.293701,106375700
|
|
2010-01-12,113.970001,114.209999,113.220001,113.660004,94.404961,163333500
|
|
2010-01-13,113.949997,114.940002,113.370003,114.620003,95.202347,161822000
|
|
2010-01-14,114.489998,115.139999,114.419998,114.930000,95.459831,115718800
|
|
2010-01-15,114.730003,114.839996,113.199997,113.639999,94.388382,212283100
|
|
2010-01-19,113.620003,115.129997,113.589996,115.059998,95.567795,139172700
|
|
2010-01-20,114.279999,114.449997,112.980003,113.889999,94.596008,216490200
|
|
2010-01-21,113.919998,114.269997,111.559998,111.699997,92.777000,344859600
|
|
2010-01-22,111.199997,111.739998,109.089996,109.209999,90.708870,345942400
|
|
2010-01-25,110.209999,110.410004,109.410004,109.769997,91.173965,186937500
|
|
2010-01-26,109.339996,110.470001,109.040001,109.309998,90.791885,211168800
|
|
2010-01-27,109.169998,110.080002,108.330002,109.830002,91.223801,271863600
|
|
2010-01-28,110.190002,110.250000,107.910004,108.570000,90.177261,316104000
|
|
2010-01-29,109.040001,109.800003,107.220001,107.389999,89.197174,310677600
|
|
2010-02-01,108.150002,109.070000,107.500000,109.059998,90.584244,187865000
|
|
2010-02-02,109.260002,110.589996,108.879997,110.379997,91.680626,216327900
|
|
2010-02-03,109.879997,110.480003,109.510002,109.830002,91.223801,172730700
|
|
2010-02-04,108.980003,109.029999,106.419998,106.440002,88.408119,356715700
|
|
2010-02-05,106.559998,106.879997,104.580002,106.660004,88.590858,493585800
|
|
2010-02-08,106.739998,107.330002,105.809998,105.889999,87.951279,224166900
|
|
2010-02-09,107.129997,108.150002,106.269997,107.220001,89.055992,337820500
|
|
2010-02-10,107.050003,107.599998,106.110001,107.010002,88.881561,240511500
|
|
2010-02-11,106.870003,108.250000,106.250000,108.129997,89.811798,223591600
|
|
2010-02-12,106.989998,108.099998,106.510002,108.040001,89.737053,304622100
|
|
2010-02-16,108.860001,109.849998,107.820000,109.739998,91.149040,159317500
|
|
2010-02-17,110.269997,110.410004,109.739998,110.260002,91.580986,168845100
|
|
2010-02-18,110.080002,111.139999,110.040001,110.910004,92.120857,193708600
|
|
2010-02-19,110.620003,111.570000,110.360001,111.139999,92.311882,222684900
|
|
2010-02-22,111.550003,111.580002,110.830002,111.160004,92.328499,132346900
|
|
2010-02-23,110.860001,111.199997,109.519997,109.809998,91.207207,207497000
|
|
2010-02-24,110.139999,111.000000,109.860001,110.820000,92.046104,176350700
|
|
2010-02-25,109.239998,110.750000,108.940002,110.669998,91.921494,259634700
|
|
2010-02-26,110.769997,111.120003,110.110001,110.739998,91.979668,173589300
|
|
2010-03-01,111.199997,112.000000,111.169998,111.889999,92.934830,147709700
|
|
2010-03-02,112.370003,112.739998,112.000000,112.199997,93.192322,160992400
|
|
2010-03-03,112.489998,112.970001,112.019997,112.300003,93.275368,150785000
|
|
2010-03-04,112.449997,112.800003,112.029999,112.639999,93.557755,135770400
|
|
2010-03-05,113.370003,114.339996,113.099998,114.250000,94.895035,176118800
|
|
2010-03-08,114.260002,114.519997,114.070000,114.269997,94.911652,114631200
|
|
2010-03-09,113.930000,114.989998,113.870003,114.459999,95.069458,154556700
|
|
2010-03-10,114.510002,115.279999,114.410004,114.970001,95.493050,186088800
|
|
2010-03-11,114.699997,115.480003,114.349998,115.449997,95.891739,160791100
|
|
2010-03-12,115.949997,115.970001,115.139999,115.459999,95.900024,162074800
|
|
2010-03-15,115.260002,115.570000,114.599998,115.489998,95.924965,146816800
|
|
2010-03-16,115.809998,116.519997,115.489998,116.410004,96.689117,168673000
|
|
2010-03-17,116.760002,117.480003,116.419998,117.099998,97.262215,177468100
|
|
2010-03-18,117.110001,117.269997,116.570000,117.040001,97.212379,196509100
|
|
2010-03-19,115.970001,117.290001,115.519997,115.970001,96.720314,226641100
|
|
2010-03-22,115.309998,116.800003,115.239998,116.589996,97.237389,184477800
|
|
2010-03-23,116.760002,117.510002,116.379997,117.410004,97.921288,182941600
|
|
2010-03-24,116.970001,117.430000,115.580002,116.839996,97.445908,196072600
|
|
2010-03-25,117.629997,118.169998,116.510002,116.650002,97.287453,223396300
|
|
2010-03-26,116.870003,117.419998,116.120003,116.580002,97.229057,205808500
|
|
2010-03-29,117.169998,117.529999,116.690002,117.320000,97.846230,134513500
|
|
2010-03-30,117.459999,117.830002,116.910004,117.400002,97.912949,145772500
|
|
2010-03-31,116.949997,117.519997,116.610001,117.000000,97.579323,161078700
|
|
2010-04-01,117.800003,118.250000,117.099998,117.800003,98.246552,161215200
|
|
2010-04-05,118.250000,118.839996,117.919998,118.760002,99.047180,105847600
|
|
2010-04-06,118.419998,119.250000,118.290001,119.040001,99.280731,110384200
|
|
2010-04-07,118.800003,119.360001,117.809998,118.360001,98.713600,184576300
|
|
2010-04-08,117.949997,118.970001,117.599998,118.769997,99.055542,158704000
|
|
2010-04-09,119.019997,119.599998,118.800003,119.550003,99.706062,133006500
|
|
2010-04-12,119.699997,120.050003,119.559998,119.739998,99.864532,110279000
|
|
2010-04-13,119.620003,120.040001,119.000000,119.830002,99.939583,125043600
|
|
2010-04-14,120.269997,121.190002,120.080002,121.190002,101.073837,161609000
|
|
2010-04-15,120.989998,121.570000,120.949997,121.290001,101.157234,144615300
|
|
2010-04-16,120.860001,121.290001,118.750000,119.360001,99.547607,366786700
|
|
2010-04-19,119.010002,119.930000,118.470001,119.809998,99.922905,217947800
|
|
2010-04-20,120.559998,120.980003,119.870003,120.879997,100.815308,157708000
|
|
2010-04-21,120.949997,121.230003,119.989998,120.660004,100.631844,192910100
|
|
2010-04-22,119.809998,121.169998,119.120003,121.019997,100.932076,115360300
|
|
2010-04-23,120.940002,121.860001,120.629997,121.809998,101.590927,177335500
|
|
2010-04-26,121.849998,122.120003,121.230003,121.349998,101.207291,143457300
|
|
2010-04-27,120.650002,121.339996,118.250000,118.480003,98.813683,355853300
|
|
2010-04-28,119.050003,119.680000,118.269997,119.379997,99.564285,300674100
|
|
2010-04-29,120.099998,121.110001,120.070000,120.860001,100.798630,193775000
|
|
2010-04-30,120.879997,121.010002,118.779999,118.809998,99.088905,270000900
|
|
2010-05-03,119.379997,120.680000,119.199997,120.349998,100.373291,182747900
|
|
2010-05-04,119.010002,119.029999,116.919998,117.519997,98.013039,360353400
|
|
2010-05-05,116.559998,117.800003,115.970001,116.820000,97.429199,328973200
|
|
2010-05-06,116.260002,117.000000,105.000000,112.940002,94.193268,647356600
|
|
2010-05-07,112.639999,113.769997,109.410004,111.260002,92.792099,637558800
|
|
2010-05-10,115.809998,116.650002,114.910004,116.160004,96.878761,396159600
|
|
2010-05-11,115.070000,117.360001,114.910004,115.830002,96.603531,317849800
|
|
2010-05-12,116.290001,117.620003,116.089996,117.449997,97.954628,235607100
|
|
2010-05-13,117.129997,117.680000,115.889999,115.989998,96.736992,234452500
|
|
2010-05-14,115.120003,115.330002,112.870003,113.889999,94.985558,345601400
|
|
2010-05-17,114.199997,114.519997,111.769997,113.949997,95.035599,325739800
|
|
2010-05-18,114.879997,115.220001,112.029999,112.400002,93.742882,360556800
|
|
2010-05-19,111.769997,112.769997,110.360001,111.760002,93.209106,394742700
|
|
2010-05-20,109.379997,109.889999,107.470001,107.540001,89.689613,530418300
|
|
2010-05-21,105.910004,109.379997,105.360001,109.110001,90.998985,500909400
|
|
2010-05-24,108.519997,109.389999,107.610001,107.709999,89.831375,269823000
|
|
2010-05-25,105.110001,107.870003,104.379997,107.820000,89.923126,396505200
|
|
2010-05-26,108.480003,109.470001,106.849998,107.169998,89.380997,349719300
|
|
2010-05-27,109.190002,110.800003,108.779999,110.760002,92.375122,300870500
|
|
2010-05-28,110.639999,110.720001,108.849998,109.370003,91.215820,297933500
|
|
2010-06-01,108.349998,109.949997,107.370003,107.529999,89.681236,277909400
|
|
2010-06-02,108.080002,110.339996,107.510002,110.330002,92.016495,240243700
|
|
2010-06-03,110.650002,111.059998,109.580002,110.709999,92.333397,226618300
|
|
2010-06-04,108.610001,109.330002,106.459999,106.820000,89.089104,398475600
|
|
2010-06-07,107.199997,107.610001,105.410004,105.489998,87.979843,264609100
|
|
2010-06-08,105.570000,106.830002,104.650002,106.620003,88.922279,357774300
|
|
2010-06-09,107.239998,108.279999,105.599998,106.050003,88.446915,268023300
|
|
2010-06-10,107.860001,109.279999,106.040001,109.150002,91.032356,317890600
|
|
2010-06-11,108.190002,109.750000,108.120003,109.680000,91.474365,214128200
|
|
2010-06-14,110.519997,111.120003,109.400002,109.510002,91.332581,207196100
|
|
2010-06-15,110.279999,112.099998,110.089996,112.000000,93.409286,238268700
|
|
2010-06-16,111.419998,112.419998,111.199997,111.959999,93.375916,216374000
|
|
2010-06-17,112.279999,112.330002,111.050003,112.139999,93.526062,263185800
|
|
2010-06-18,111.830002,112.129997,111.370003,111.730003,93.627449,174006600
|
|
2010-06-21,113.120003,113.199997,110.790001,111.410004,93.359291,213140700
|
|
2010-06-22,111.410004,111.900002,109.410004,109.570000,91.817413,239355400
|
|
2010-06-23,109.639999,110.029999,108.480003,109.230003,91.532494,254639900
|
|
2010-06-24,108.690002,108.830002,107.139999,107.419998,90.015755,268523600
|
|
2010-06-25,107.739998,108.419998,106.769997,107.870003,90.392815,238726500
|
|
2010-06-28,108.029999,108.320000,107.139999,107.529999,90.107910,169218600
|
|
2010-06-29,106.019997,107.510002,103.550003,104.209999,87.325821,373649500
|
|
2010-06-30,103.919998,104.879997,102.879997,103.220001,86.496239,284101700
|
|
2010-07-01,103.150002,103.489998,101.129997,102.760002,86.110779,382924800
|
|
2010-07-02,103.110001,103.419998,101.620003,102.199997,85.641502,233385200
|
|
2010-07-06,103.639999,104.370003,101.879997,102.870003,86.202934,256935300
|
|
2010-07-07,103.129997,106.239998,103.019997,106.110001,88.917999,253769400
|
|
2010-07-08,107.000000,107.279999,105.910004,107.160004,89.797874,210842100
|
|
2010-07-09,107.129997,107.970001,106.930000,107.959999,90.468254,144999900
|
|
2010-07-12,107.599998,108.239998,107.150002,108.029999,90.526924,131283600
|
|
2010-07-13,109.150002,110.089996,108.930000,109.660004,91.892830,213025900
|
|
2010-07-14,109.309998,110.080002,108.860001,109.650002,91.884430,184426800
|
|
2010-07-15,109.610001,110.059998,108.169998,109.680000,91.909576,232337900
|
|
2010-07-16,109.089996,109.209999,106.449997,106.660004,89.378914,282693400
|
|
2010-07-19,107.050003,107.629997,106.220001,107.290001,89.906822,186709000
|
|
2010-07-20,105.870003,108.559998,105.820000,108.480003,90.904015,258162400
|
|
2010-07-21,109.040001,109.070000,106.629997,107.070000,89.722443,264527000
|
|
2010-07-22,108.339996,109.940002,108.330002,109.459999,91.725243,274781300
|
|
2010-07-23,109.239998,110.570000,108.930000,110.410004,92.521317,222020800
|
|
2010-07-26,110.599998,111.669998,110.290001,111.559998,93.484955,184445700
|
|
2010-07-27,112.169998,112.290001,111.110001,111.550003,93.476616,204855600
|
|
2010-07-28,111.320000,111.660004,110.459999,110.830002,92.873253,163056200
|
|
2010-07-29,111.519997,111.820000,109.410004,110.290001,92.420746,220149100
|
|
2010-07-30,109.169998,110.860001,108.980003,110.269997,92.403992,220070600
|
|
2010-08-02,111.989998,112.940002,111.540001,112.760002,94.490555,188263200
|
|
2010-08-03,112.480003,112.769997,111.849998,112.220001,94.038071,146657300
|
|
2010-08-04,112.529999,113.110001,112.160004,112.970001,94.666534,158171700
|
|
2010-08-05,112.250000,112.910004,112.080002,112.849998,94.565979,140473800
|
|
2010-08-06,111.739998,112.570000,110.919998,112.389999,94.180511,239728300
|
|
2010-08-09,112.919998,113.180000,112.320000,112.989998,94.683311,120800400
|
|
2010-08-10,112.029999,112.980003,111.370003,112.379997,94.172119,242916300
|
|
2010-08-11,110.650002,110.690002,109.120003,109.300003,91.591156,273406900
|
|
2010-08-12,107.650002,109.019997,107.599998,108.629997,91.029694,239542600
|
|
2010-08-13,108.290001,108.959999,108.180000,108.309998,90.761551,158698500
|
|
2010-08-16,107.570000,108.610001,107.180000,108.260002,90.719658,147895300
|
|
2010-08-17,109.190002,110.389999,108.879997,109.589996,91.834175,172270300
|
|
2010-08-18,109.540001,110.379997,108.910004,109.790001,92.001755,182922100
|
|
2010-08-19,109.220001,109.489998,107.430000,107.879997,90.401230,265847600
|
|
2010-08-20,107.559998,107.940002,106.750000,107.529999,90.107910,209714200
|
|
2010-08-23,108.040001,108.570000,107.070000,107.120003,89.764359,163490300
|
|
2010-08-24,105.949997,106.389999,104.970001,105.529999,88.431953,280677800
|
|
2010-08-25,104.949997,106.339996,104.290001,105.940002,88.775536,272234800
|
|
2010-08-26,106.440002,106.580002,104.879997,105.230003,88.180565,224439500
|
|
2010-08-27,105.889999,106.970001,104.309998,106.860001,89.546501,272649000
|
|
2010-08-30,106.580002,106.910004,105.300003,105.309998,88.247597,167238600
|
|
2010-08-31,104.919998,105.980003,104.489998,105.309998,88.247597,273933100
|
|
2010-09-01,106.730003,108.610001,106.660004,108.459999,90.887230,256828100
|
|
2010-09-02,108.720001,109.489998,108.489998,109.470001,91.733582,156112200
|
|
2010-09-03,110.540001,110.989998,109.949997,110.889999,92.923531,212197300
|
|
2010-09-07,110.370003,110.510002,109.550003,109.639999,91.876068,141973700
|
|
2010-09-08,109.860001,110.849998,109.809998,110.410004,92.521317,149924400
|
|
2010-09-09,111.650002,111.680000,110.620003,110.919998,92.948685,147017900
|
|
2010-09-10,111.120003,111.610001,110.870003,111.480003,93.417953,127819000
|
|
2010-09-13,112.580002,112.949997,112.129997,112.720001,94.457054,178503500
|
|
2010-09-14,112.500000,113.290001,112.080002,112.650002,94.398399,209823600
|
|
2010-09-15,112.320000,113.209999,111.980003,113.080002,94.758705,168608400
|
|
2010-09-16,112.730003,113.120003,112.349998,113.050003,94.733574,199962900
|
|
2010-09-17,113.040001,113.150002,112.180000,112.489998,94.768944,195836900
|
|
2010-09-20,112.879997,114.459999,112.519997,114.209999,96.218010,214555200
|
|
2010-09-21,114.300003,114.839996,113.510002,113.980003,96.024231,268389100
|
|
2010-09-22,113.800003,114.440002,113.099998,113.419998,95.552467,191322400
|
|
2010-09-23,112.489998,113.669998,112.180000,112.500000,94.777382,202354300
|
|
2010-09-24,113.750000,114.900002,113.650002,114.820000,96.731895,209671800
|
|
2010-09-27,114.860001,114.989998,114.160004,114.269997,96.268547,128761800
|
|
2010-09-28,114.419998,115.040001,113.180000,114.669998,96.605537,209207500
|
|
2010-09-29,114.379997,114.910004,114.019997,114.470001,96.437042,179665800
|
|
2010-09-30,115.050003,115.790001,113.589996,114.129997,96.150604,287106700
|
|
2010-10-01,114.989998,115.120003,113.930000,114.610001,96.554970,174638700
|
|
2010-10-04,114.370003,114.849998,113.180000,113.750000,95.830460,166153200
|
|
2010-10-05,114.800003,116.320000,114.669998,116.040001,97.759735,229634100
|
|
2010-10-06,116.019997,116.330002,115.559998,116.029999,97.751274,148626600
|
|
2010-10-07,116.500000,116.529999,115.190002,115.889999,97.633347,164860000
|
|
2010-10-08,116.050003,116.860001,115.610001,116.540001,98.180931,177760100
|
|
2010-10-11,116.720001,116.970001,116.250000,116.650002,98.273621,103098300
|
|
2010-10-12,116.269997,117.349998,115.650002,117.010002,98.576904,182210000
|
|
2010-10-13,117.660004,118.550003,117.379997,117.919998,99.343544,194347200
|
|
2010-10-14,117.809998,118.010002,116.720001,117.459999,98.956009,217764300
|
|
2010-10-15,118.279999,118.349998,116.760002,117.699997,99.158203,243705000
|
|
2010-10-18,117.739998,118.669998,117.309998,118.279999,99.646828,141204800
|
|
2010-10-19,117.190002,117.849998,116.019997,116.730003,98.341026,280604700
|
|
2010-10-20,116.940002,118.440002,116.870003,117.870003,99.301422,200051800
|
|
2010-10-21,118.400002,119.089996,117.209999,118.129997,99.520470,221585500
|
|
2010-10-22,118.309998,118.529999,118.000000,118.349998,99.705811,108212400
|
|
2010-10-25,119.139999,119.760002,118.610001,118.699997,100.000664,151145700
|
|
2010-10-26,118.099998,118.839996,117.870003,118.720001,100.017532,158982900
|
|
2010-10-27,117.889999,118.510002,117.260002,118.379997,99.731079,190024000
|
|
2010-10-28,119.059998,119.110001,117.830002,118.400002,99.747925,168576000
|
|
2010-10-29,118.279999,118.720001,118.070000,118.489998,99.823723,144305500
|
|
2010-11-01,119.070000,119.750000,117.849998,118.529999,99.857460,174074800
|
|
2010-11-02,119.419998,119.750000,119.099998,119.470001,100.649368,158345900
|
|
2010-11-03,119.680000,120.019997,118.449997,119.949997,101.053749,226702800
|
|
2010-11-04,121.279999,122.320000,119.970001,122.260002,102.999847,215039400
|
|
2010-11-05,122.339996,122.919998,122.180000,122.720001,103.387367,180654100
|
|
2010-11-08,122.339996,122.690002,121.940002,122.489998,103.193611,156107100
|
|
2010-11-09,122.820000,122.949997,121.120003,121.610001,102.452255,186621600
|
|
2010-11-10,121.580002,122.160004,120.660004,122.099998,102.865036,221387400
|
|
2010-11-11,121.050003,121.820000,120.680000,121.639999,102.477501,158017600
|
|
2010-11-12,120.820000,121.349998,119.650002,120.199997,101.264381,239068800
|
|
2010-11-15,120.580002,121.050003,119.980003,120.029999,101.121147,163940800
|
|
2010-11-16,119.290001,119.489998,117.589996,118.160004,99.545738,299566200
|
|
2010-11-17,118.209999,118.709999,117.860001,118.220001,99.596283,172308900
|
|
2010-11-18,119.360001,120.389999,119.349998,119.959999,101.062195,197723700
|
|
2010-11-19,119.900002,120.339996,119.250000,120.290001,101.340195,156852900
|
|
2010-11-22,119.690002,120.239998,118.769997,120.190002,101.255943,181361000
|
|
2010-11-23,118.769997,119.019997,117.989998,118.449997,99.790054,222309000
|
|
2010-11-24,119.199997,120.230003,119.180000,120.199997,101.264381,140046100
|
|
2010-11-26,119.160004,119.809998,118.800003,118.800003,100.084923,76007800
|
|
2010-11-29,118.500000,119.480003,117.739998,119.160004,100.388206,223642300
|
|
2010-11-30,117.980003,119.169998,117.809998,118.489998,99.823723,233930700
|
|
2010-12-01,120.199997,121.239998,120.190002,121.010002,101.946762,221037200
|
|
2010-12-02,121.199997,122.650002,121.129997,122.559998,103.252586,191213600
|
|
2010-12-03,122.139999,123.029999,122.110001,122.889999,103.530594,151288900
|
|
2010-12-06,122.629997,123.040001,122.500000,122.760002,103.421074,103050500
|
|
2010-12-07,123.940002,124.010002,122.760002,122.830002,103.480057,206581000
|
|
2010-12-08,122.980003,123.379997,122.410004,123.279999,103.859154,138019200
|
|
2010-12-09,123.970001,124.019997,123.150002,123.760002,104.263542,123705100
|
|
2010-12-10,124.139999,124.599998,123.730003,124.480003,104.870110,117571700
|
|
2010-12-13,125.050003,125.199997,124.519997,124.559998,104.937492,133812700
|
|
2010-12-14,124.750000,125.230003,124.290001,124.669998,105.030174,147249600
|
|
2010-12-15,124.440002,124.930000,123.889999,124.099998,104.549995,160823100
|
|
2010-12-16,124.180000,124.910004,123.750000,124.820000,105.156555,185035200
|
|
2010-12-17,124.080002,124.459999,123.820000,124.300003,105.269173,141075300
|
|
2010-12-20,124.639999,124.900002,123.980003,124.599998,105.523270,119085500
|
|
2010-12-21,124.989998,125.470001,124.870003,125.389999,106.192322,94965500
|
|
2010-12-22,125.480003,125.820000,125.410004,125.779999,106.522591,78878100
|
|
2010-12-23,125.639999,125.779999,125.290001,125.599998,106.370155,70053700
|
|
2010-12-27,125.129997,125.769997,125.040001,125.650002,106.412514,58126000
|
|
2010-12-28,125.900002,125.949997,125.500000,125.830002,106.564926,55309100
|
|
2010-12-29,125.980003,126.199997,125.900002,125.919998,106.641182,58033100
|
|
2010-12-30,125.800003,126.129997,125.529999,125.720001,106.471764,76616900
|
|
2010-12-31,125.529999,125.870003,125.330002,125.750000,106.497185,91218900
|
|
2011-01-03,126.709999,127.599998,125.699997,127.050003,107.598145,138725200
|
|
2011-01-04,127.330002,127.370003,126.190002,126.980003,107.538879,137409700
|
|
2011-01-05,126.580002,127.720001,126.459999,127.639999,108.097839,133975300
|
|
2011-01-06,127.690002,127.830002,127.010002,127.389999,107.886108,122519000
|
|
2011-01-07,127.559998,127.769997,126.150002,127.139999,107.674393,156034600
|
|
2011-01-10,126.580002,127.160004,126.199997,126.980003,107.538879,122401700
|
|
2011-01-11,127.440002,127.739998,126.949997,127.430000,107.919991,110287000
|
|
2011-01-12,128.210007,128.720001,127.459999,128.580002,108.893906,107929200
|
|
2011-01-13,128.630005,128.690002,128.050003,128.369995,108.716087,129048400
|
|
2011-01-14,128.190002,129.330002,128.100006,129.300003,109.503670,117677900
|
|
2011-01-18,129.179993,129.639999,129.029999,129.520004,109.689987,114401300
|
|
2011-01-19,129.410004,129.539993,127.910004,128.250000,108.614449,151958400
|
|
2011-01-20,127.959999,128.399994,127.129997,128.080002,108.470451,175745700
|
|
2011-01-21,128.880005,129.169998,128.229996,128.369995,108.716087,151462900
|
|
2011-01-24,128.289993,129.250000,128.259995,129.100006,109.334305,113715500
|
|
2011-01-25,128.759995,129.279999,128.110001,129.169998,109.393570,167552200
|
|
2011-01-26,129.490005,130.050003,129.229996,129.669998,109.817047,141281500
|
|
2011-01-27,129.699997,130.210007,129.470001,129.990005,110.088043,123302700
|
|
2011-01-28,130.139999,130.350006,127.510002,127.720001,108.165573,295637300
|
|
2011-01-31,128.070007,128.779999,127.750000,128.679993,108.978592,149249200
|
|
2011-02-01,129.460007,130.970001,129.380005,130.740005,110.723221,167194300
|
|
2011-02-02,130.399994,130.839996,130.330002,130.490005,110.511505,118323600
|
|
2011-02-03,130.259995,130.979996,129.570007,130.779999,110.757072,145886700
|
|
2011-02-04,130.830002,131.199997,130.229996,131.149994,111.070404,134634800
|
|
2011-02-07,131.440002,132.399994,131.429993,131.970001,111.764915,112439100
|
|
2011-02-08,132.089996,132.639999,131.729996,132.570007,112.273010,99072800
|
|
2011-02-09,132.210007,132.630005,131.610001,132.270004,112.018967,146436700
|
|
2011-02-10,131.600006,132.470001,131.300003,132.320007,112.061317,162708500
|
|
2011-02-11,131.800003,133.279999,131.770004,133.110001,112.730354,137710300
|
|
2011-02-14,133.029999,133.539993,132.880005,133.429993,113.001366,101690700
|
|
2011-02-15,133.020004,133.220001,132.320007,133.009995,112.645638,119575400
|
|
2011-02-16,133.460007,134.009995,133.190002,133.850006,113.357056,130183500
|
|
2011-02-17,133.460007,134.429993,133.339996,134.250000,113.695816,109810500
|
|
2011-02-18,134.369995,134.690002,134.059998,134.529999,113.932953,130002400
|
|
2011-02-22,133.119995,134.559998,131.470001,131.830002,111.646339,233116400
|
|
2011-02-23,131.750000,132.070007,130.210007,131.020004,110.960335,227584000
|
|
2011-02-24,130.880005,131.440002,129.699997,130.929993,110.884109,260431400
|
|
2011-02-25,131.479996,132.410004,131.399994,132.330002,112.069778,141686900
|
|
2011-02-28,132.820007,133.320007,132.380005,133.149994,112.764221,141585500
|
|
2011-03-01,133.570007,133.690002,130.889999,130.929993,110.884109,258565500
|
|
2011-03-02,130.750000,131.820007,130.350006,131.210007,111.121254,200277400
|
|
2011-03-03,132.399994,133.619995,132.389999,133.470001,113.035248,176480100
|
|
2011-03-04,133.369995,133.630005,131.600006,132.470001,112.188354,277202300
|
|
2011-03-07,132.860001,133.160004,130.740005,131.429993,111.307579,216790400
|
|
2011-03-08,131.639999,133.000000,131.070007,132.580002,112.281494,174615000
|
|
2011-03-09,132.320007,132.800003,131.600006,132.389999,112.120583,153806000
|
|
2011-03-10,131.000000,131.179993,129.809998,129.940002,110.045685,301291800
|
|
2011-03-11,129.520004,131.309998,129.490005,130.839996,110.807899,225621800
|
|
2011-03-14,129.990005,130.479996,129.059998,130.050003,110.138863,234974100
|
|
2011-03-15,126.589996,129.330002,126.500000,128.559998,108.876991,359585400
|
|
2011-03-16,128.149994,128.570007,125.279999,126.180000,106.861382,468670300
|
|
2011-03-17,128.000000,128.389999,127.099998,127.849998,108.275673,254303700
|
|
2011-03-18,128.839996,128.880005,127.510002,127.760002,108.669495,230435400
|
|
2011-03-21,129.350006,130.009995,129.199997,129.740005,110.353653,153992600
|
|
2011-03-22,129.720001,129.889999,129.169998,129.289993,109.970863,129538600
|
|
2011-03-23,128.929993,130.000000,128.320007,129.660004,110.285599,148603100
|
|
2011-03-24,130.399994,131.089996,129.669998,130.899994,111.340271,159129800
|
|
2011-03-25,131.240005,131.869995,130.889999,131.300003,111.680542,155642800
|
|
2011-03-28,131.580002,131.919998,130.940002,130.979996,111.408371,109762400
|
|
2011-03-29,130.869995,131.899994,130.440002,131.860001,112.156868,129798800
|
|
2011-03-30,132.550003,133.160004,132.360001,132.770004,112.930885,135835000
|
|
2011-03-31,132.600006,132.960007,132.449997,132.589996,112.777771,132537100
|
|
2011-04-01,133.410004,133.770004,132.830002,133.149994,113.254089,153850100
|
|
2011-04-04,133.429993,133.669998,132.880005,133.259995,113.347641,100768900
|
|
2011-04-05,133.000000,133.830002,132.940002,133.240005,113.330650,120791500
|
|
2011-04-06,133.880005,134.000000,133.119995,133.660004,113.687874,120411600
|
|
2011-04-07,133.419998,133.979996,132.660004,133.320007,113.398689,170731500
|
|
2011-04-08,133.910004,133.990005,132.309998,132.860001,113.007423,147945400
|
|
2011-04-11,133.000000,133.449997,132.139999,132.460007,112.667206,121385400
|
|
2011-04-12,131.720001,131.979996,130.990005,131.470001,111.825142,161187400
|
|
2011-04-13,132.080002,132.179993,130.960007,131.460007,111.816643,162059000
|
|
2011-04-14,130.699997,131.759995,130.270004,131.559998,111.901672,161220400
|
|
2011-04-15,131.800003,132.369995,131.410004,132.039993,112.309967,170006700
|
|
2011-04-18,130.589996,132.029999,129.509995,130.559998,111.051117,210759300
|
|
2011-04-19,130.759995,131.350006,130.440002,131.309998,111.689034,124258800
|
|
2011-04-20,132.880005,133.389999,132.789993,133.100006,113.211563,156133800
|
|
2011-04-21,133.789993,133.839996,133.100006,133.779999,113.789955,135935400
|
|
2011-04-25,133.679993,133.860001,133.199997,133.639999,113.670898,65757100
|
|
2011-04-26,134.050003,135.059998,133.910004,134.789993,114.649025,146600000
|
|
2011-04-27,135.050003,135.869995,134.500000,135.669998,115.397530,143031000
|
|
2011-04-28,135.429993,136.289993,135.410004,136.110001,115.771790,124791100
|
|
2011-04-29,136.160004,136.570007,135.979996,136.429993,116.044006,115094100
|
|
2011-05-02,137.070007,137.179993,135.949997,136.220001,115.865379,126278700
|
|
2011-05-03,135.960007,136.190002,135.039993,135.729996,115.448578,138375000
|
|
2011-05-04,135.669998,135.729996,134.229996,134.830002,114.683052,182678500
|
|
2011-05-05,134.080002,134.949997,133.020004,133.610001,113.645378,226900000
|
|
2011-05-06,134.940002,135.630005,133.679993,134.199997,114.147209,222787200
|
|
2011-05-09,134.190002,135.110001,133.979996,134.720001,114.589485,114104500
|
|
2011-05-10,135.169998,136.110001,135.000000,135.869995,115.567627,114806900
|
|
2011-05-11,135.669998,135.690002,133.820007,134.440002,114.351334,193564200
|
|
2011-05-12,134.080002,135.360001,133.389999,135.080002,114.895714,171550700
|
|
2011-05-13,135.149994,135.339996,133.559998,134.039993,114.011116,157444900
|
|
2011-05-16,133.559998,134.610001,132.970001,133.190002,113.288109,141675400
|
|
2011-05-17,132.690002,133.350006,132.119995,133.169998,113.271111,192686200
|
|
2011-05-18,133.240005,134.500000,132.949997,134.360001,114.283325,135217900
|
|
2011-05-19,134.800003,135.029999,133.940002,134.679993,114.555481,119489500
|
|
2011-05-20,134.330002,134.679993,133.360001,133.610001,113.645378,182594900
|
|
2011-05-23,131.979996,132.720001,131.589996,132.059998,112.326965,168700000
|
|
2011-05-24,132.440002,132.729996,131.699997,131.949997,112.233414,147199600
|
|
2011-05-25,131.419998,132.940002,131.380005,132.389999,112.607658,151050100
|
|
2011-05-26,132.029999,133.240005,131.779999,133.000000,113.126518,164850000
|
|
2011-05-27,133.369995,133.869995,132.960007,133.509995,113.560310,120921900
|
|
2011-05-31,134.770004,134.919998,133.839996,134.899994,114.742599,164731200
|
|
2011-06-01,134.509995,134.919998,131.759995,131.869995,112.165352,233094300
|
|
2011-06-02,131.960007,132.240005,130.960007,131.729996,112.046280,200466800
|
|
2011-06-03,130.149994,131.419998,130.080002,130.419998,110.932030,234690200
|
|
2011-06-06,130.089996,130.360001,128.869995,129.039993,109.758247,179951200
|
|
2011-06-07,129.699997,130.070007,128.850006,128.960007,109.690201,161660500
|
|
2011-06-08,128.759995,129.190002,128.179993,128.419998,109.230858,198696400
|
|
2011-06-09,128.770004,129.929993,128.460007,129.399994,110.064438,160964400
|
|
2011-06-10,128.850006,128.929993,127.260002,127.599998,108.533409,238629400
|
|
2011-06-13,127.889999,128.240005,127.050003,127.699997,108.618446,207599800
|
|
2011-06-14,128.869995,129.770004,128.820007,129.320007,109.996414,160570400
|
|
2011-06-15,128.240005,129.300003,126.680000,127.019997,108.040062,300958000
|
|
2011-06-16,127.059998,127.970001,126.320000,127.300003,108.278229,308032800
|
|
2011-06-17,127.930000,127.940002,126.620003,127.050003,108.601357,233284900
|
|
2011-06-20,126.620003,127.970001,126.580002,127.699997,109.156929,159479000
|
|
2011-06-21,128.360001,129.699997,127.750000,129.449997,110.652824,193157300
|
|
2011-06-22,129.050003,129.809998,128.589996,128.669998,109.986099,176703000
|
|
2011-06-23,127.160004,128.639999,126.190002,128.300003,109.669838,334286500
|
|
2011-06-24,128.270004,128.369995,126.620003,126.809998,108.396194,226129300
|
|
2011-06-27,126.889999,128.429993,126.639999,127.940002,109.362122,168904700
|
|
2011-06-28,128.449997,129.630005,128.270004,129.610001,110.789597,165556300
|
|
2011-06-29,130.199997,130.929993,129.630005,130.720001,111.738434,244295500
|
|
2011-06-30,131.139999,132.179993,130.710007,131.970001,112.806938,223322700
|
|
2011-07-01,132.089996,134.100006,131.779999,133.919998,114.473785,202385700
|
|
2011-07-05,133.779999,134.080002,133.389999,133.809998,114.379738,165936000
|
|
2011-07-06,133.490005,134.139999,133.110001,133.970001,114.516533,143331600
|
|
2011-07-07,135.160004,135.699997,134.880005,135.360001,115.704659,170464200
|
|
2011-07-08,133.830002,135.360001,133.389999,134.399994,114.884056,194100500
|
|
2011-07-11,132.750000,133.179993,131.660004,131.970001,112.806938,195918600
|
|
2011-07-12,131.690002,132.779999,131.360001,131.399994,112.319687,214675700
|
|
2011-07-13,132.089996,133.220001,131.520004,131.839996,112.695778,204062600
|
|
2011-07-14,132.169998,132.779999,130.679993,130.929993,111.917923,226111800
|
|
2011-07-15,131.660004,131.869995,130.770004,131.690002,112.567566,220012800
|
|
2011-07-18,131.080002,131.279999,129.630005,130.610001,111.644424,196872100
|
|
2011-07-19,131.339996,132.889999,131.309998,132.729996,113.456535,166554900
|
|
2011-07-20,133.070007,133.149994,132.419998,132.649994,113.388184,137145400
|
|
2011-07-21,133.399994,134.820007,132.669998,134.490005,114.960999,245246300
|
|
2011-07-22,134.520004,134.720001,133.759995,134.580002,115.037941,126019400
|
|
2011-07-25,133.300003,134.490005,133.160004,133.830002,114.396835,136653800
|
|
2011-07-26,133.740005,133.960007,133.029999,133.330002,113.969429,131278200
|
|
2011-07-27,132.589996,132.630005,130.429993,130.600006,111.635864,249020100
|
|
2011-07-28,130.600006,131.770004,130.009995,130.220001,111.311020,207939900
|
|
2011-07-29,128.910004,130.550003,127.970001,129.330002,110.550255,307038400
|
|
2011-08-01,130.839996,130.960007,127.529999,128.779999,110.080170,325790900
|
|
2011-08-02,127.809998,128.500000,125.489998,125.489998,107.267860,346653800
|
|
2011-08-03,125.660004,126.309998,123.529999,126.169998,107.849129,370830800
|
|
2011-08-04,124.419998,124.620003,120.059998,120.260002,102.797325,520721800
|
|
2011-08-05,121.760002,122.070000,116.860001,120.080002,102.643448,655619200
|
|
2011-08-08,116.910004,120.120003,112.019997,112.260002,95.958969,702263900
|
|
2011-08-09,114.070000,117.639999,110.269997,117.480003,100.420990,717828700
|
|
2011-08-10,115.260002,116.279999,111.949997,112.290001,95.984604,662607400
|
|
2011-08-11,113.260002,118.919998,112.320000,117.330002,100.292755,487979700
|
|
2011-08-12,118.400002,119.209999,117.279999,118.120003,100.968048,313731600
|
|
2011-08-15,119.190002,120.739998,119.000000,120.620003,103.105034,258810600
|
|
2011-08-16,119.470001,120.690002,118.309998,119.589996,102.224579,294095200
|
|
2011-08-17,120.250000,121.199997,118.720001,119.669998,102.292992,238201100
|
|
2011-08-18,116.500000,119.709999,113.389999,114.510002,97.882240,512956300
|
|
2011-08-19,112.959999,115.879997,112.500000,112.639999,96.283791,428281300
|
|
2011-08-22,115.169998,115.230003,112.410004,112.730003,96.360725,275090600
|
|
2011-08-23,113.150002,116.570000,112.580002,116.440002,99.532021,331136600
|
|
2011-08-24,116.190002,118.239998,115.919998,118.080002,100.933853,246869700
|
|
2011-08-25,118.730003,119.400002,115.870003,116.279999,99.395226,312365400
|
|
2011-08-26,115.690002,118.510002,113.849998,117.970001,100.839813,314495900
|
|
2011-08-29,119.559998,121.430000,118.059998,121.360001,103.737587,190977200
|
|
2011-08-30,120.830002,122.430000,119.260002,121.680000,104.011108,241315700
|
|
2011-08-31,122.459999,123.510002,121.300003,122.220001,104.472694,301828400
|
|
2011-09-01,122.290001,123.400002,120.779999,120.940002,103.378571,254585900
|
|
2011-09-02,118.419998,120.870003,117.430000,117.849998,100.737267,255517200
|
|
2011-09-06,114.389999,117.160004,114.379997,116.989998,100.002129,285130500
|
|
2011-09-07,118.760002,120.339996,118.360001,120.290001,102.822960,209803200
|
|
2011-09-08,119.570000,120.940002,118.769997,119.040001,101.754463,250568200
|
|
2011-09-09,117.680000,119.059998,115.279999,115.919998,99.087509,380195100
|
|
2011-09-12,114.470001,116.760002,114.050003,116.669998,99.728622,305793500
|
|
2011-09-13,117.050003,118.180000,116.220001,117.739998,100.643234,272514700
|
|
2011-09-14,118.339996,120.800003,116.720001,119.370003,102.036568,319389500
|
|
2011-09-15,120.650002,121.470001,119.400002,121.430000,103.797424,326777200
|
|
2011-09-16,121.290001,121.970001,120.320000,121.519997,104.411751,284528300
|
|
2011-09-19,119.529999,120.930000,118.720001,120.309998,103.372101,241517000
|
|
2011-09-20,120.820000,121.989998,120.010002,120.169998,103.251823,218932200
|
|
2011-09-21,120.230003,120.599998,116.440002,116.629997,100.210197,316251300
|
|
2011-09-22,113.250000,114.209999,111.300003,112.860001,96.970947,513911300
|
|
2011-09-23,112.110001,114.160004,112.019997,113.540001,97.555199,307242500
|
|
2011-09-26,114.610001,116.400002,112.980003,116.239998,99.875099,260673700
|
|
2011-09-27,118.529999,119.559998,116.839996,117.540001,100.992088,311753900
|
|
2011-09-28,117.779999,118.489998,114.970001,115.139999,98.929939,286696800
|
|
2011-09-29,117.050003,117.629997,113.930000,116.050003,99.711838,298108900
|
|
2011-09-30,114.449997,115.449997,113.070000,113.150002,97.220131,288392300
|
|
2011-10-03,112.489998,113.949997,109.809998,109.930000,94.453453,365136800
|
|
2011-10-04,108.349998,112.580002,107.430000,112.339996,96.524147,459177500
|
|
2011-10-05,112.620003,114.720001,111.580002,114.419998,98.311302,284108000
|
|
2011-10-06,114.360001,116.660004,113.510002,116.489998,100.089897,257800800
|
|
2011-10-07,117.169998,117.250000,115.059998,115.709999,99.419708,312657900
|
|
2011-10-10,117.680000,119.629997,117.669998,119.580002,102.744904,230666300
|
|
2011-10-11,118.870003,120.040001,118.750000,119.699997,102.847977,209088000
|
|
2011-10-12,120.599998,122.139999,120.330002,120.750000,103.750168,281544900
|
|
2011-10-13,120.040001,120.870003,119.120003,120.510002,103.543930,212538800
|
|
2011-10-14,121.910004,122.599998,121.230003,122.570000,105.313919,211397600
|
|
2011-10-17,121.989998,122.550003,119.930000,120.230003,103.303391,202311600
|
|
2011-10-18,120.139999,123.500000,119.199997,122.580002,105.322525,318857900
|
|
2011-10-19,122.379997,123.080002,120.709999,121.129997,104.076637,226601300
|
|
2011-10-20,121.430000,122.099998,119.820000,121.660004,104.532036,262075600
|
|
2011-10-21,123.089996,124.120003,122.720001,123.970001,106.516838,278999400
|
|
2011-10-24,124.169998,125.800003,124.059998,125.489998,107.822823,203215600
|
|
2011-10-25,124.889999,124.949997,122.779999,123.050003,105.726349,268596800
|
|
2011-10-26,124.349998,124.769997,122.209999,124.300003,106.800369,289053800
|
|
2011-10-27,127.629997,129.419998,126.610001,128.630005,110.520782,393220200
|
|
2011-10-28,128.000000,128.850006,127.800003,128.600006,110.494980,225906500
|
|
2011-10-31,127.160004,128.619995,125.320000,125.500000,107.831436,228146700
|
|
2011-11-01,122.029999,123.510002,121.519997,122.000000,104.824165,416565800
|
|
2011-11-02,123.830002,124.400002,122.790001,123.989998,106.534004,244717600
|
|
2011-11-03,125.269997,126.500000,123.599998,126.250000,108.475838,291174800
|
|
2011-11-04,125.230003,125.699997,124.010002,125.480003,107.814224,249401600
|
|
2011-11-07,125.389999,126.389999,124.199997,126.260002,108.484428,196617200
|
|
2011-11-08,126.919998,128.020004,125.709999,127.879997,109.876335,224426300
|
|
2011-11-09,124.889999,125.800003,122.860001,123.160004,105.820869,337982000
|
|
2011-11-10,124.790001,124.940002,123.019997,124.320000,106.817566,231866500
|
|
2011-11-11,125.830002,126.989998,125.790001,126.660004,108.828125,189924400
|
|
2011-11-14,126.190002,127.449997,124.919998,125.459999,107.797058,159258300
|
|
2011-11-15,125.169998,126.750000,124.720001,126.080002,108.329765,184709400
|
|
2011-11-16,124.809998,126.339996,123.900002,124.080002,106.611336,235782500
|
|
2011-11-17,123.849998,124.160004,121.230003,122.110001,104.918686,331219600
|
|
2011-11-18,122.500000,122.750000,121.470001,121.980003,104.806984,215580400
|
|
2011-11-21,120.199997,120.349998,118.650002,119.660004,102.813606,229611600
|
|
2011-11-22,119.400002,120.099998,118.519997,119.190002,102.409790,216494900
|
|
2011-11-23,118.070000,119.190002,116.559998,116.559998,100.150032,224329100
|
|
2011-11-25,116.379997,117.699997,116.199997,116.339996,99.961006,99557000
|
|
2011-11-28,119.540001,120.180000,118.820000,119.709999,102.856567,210686000
|
|
2011-11-29,120.050003,121.000000,119.610001,120.050003,103.148705,199241500
|
|
2011-11-30,123.489998,125.220001,120.000000,124.989998,107.393250,324439500
|
|
2011-12-01,124.849998,125.639999,124.430000,124.970001,107.376053,176954800
|
|
2011-12-02,126.120003,126.500000,124.779999,124.860001,107.281525,221109700
|
|
2011-12-05,126.839996,127.180000,125.440002,126.220001,108.450066,225263900
|
|
2011-12-06,126.209999,127.110001,125.760002,126.260002,108.484428,178842100
|
|
2011-12-07,125.839996,127.260002,124.970001,126.730003,108.888252,237802500
|
|
2011-12-08,125.900002,126.180000,123.650002,123.949997,106.499641,240862800
|
|
2011-12-09,124.510002,126.370003,124.400002,126.050003,108.303986,209111400
|
|
2011-12-12,124.949997,124.970001,123.160004,124.209999,106.723038,215826100
|
|
2011-12-13,124.860001,125.570000,122.449997,123.050003,105.726349,245159800
|
|
2011-12-14,122.559998,123.029999,121.470001,121.739998,104.600784,238618800
|
|
2011-12-15,123.029999,123.199997,121.989998,122.180000,104.978836,199109200
|
|
2011-12-16,122.230003,122.949997,121.300003,121.589996,105.134476,220481400
|
|
2011-12-19,122.059998,122.320000,120.029999,120.290001,104.010422,183903000
|
|
2011-12-20,122.180000,124.139999,120.370003,123.930000,107.157791,225418100
|
|
2011-12-21,123.930000,124.360001,122.750000,124.169998,107.365311,194230900
|
|
2011-12-22,124.629997,125.400002,124.230003,125.269997,108.316429,119465400
|
|
2011-12-23,125.669998,126.430000,125.410004,126.389999,109.284843,92187200
|
|
2011-12-27,126.169998,126.820000,126.059998,126.489998,109.371323,86075700
|
|
2011-12-28,126.510002,126.529999,124.730003,124.830002,107.935989,119107100
|
|
2011-12-29,125.239998,126.250000,124.860001,126.120003,109.051392,123507200
|
|
2011-12-30,126.019997,126.330002,125.500000,125.500000,108.515327,95599000
|
|
2012-01-03,127.760002,128.380005,127.430000,127.500000,110.244629,193697900
|
|
2012-01-04,127.199997,127.809998,126.709999,127.699997,110.417557,127186500
|
|
2012-01-05,127.010002,128.229996,126.430000,128.039993,110.711548,173895000
|
|
2012-01-06,128.199997,128.220001,127.290001,127.709999,110.426208,148050000
|
|
2012-01-09,128.000000,128.179993,127.410004,128.020004,110.694260,99530200
|
|
2012-01-10,129.389999,129.649994,128.949997,129.130005,111.654045,115282000
|
|
2012-01-11,128.729996,129.369995,128.520004,129.199997,111.714554,111540700
|
|
2012-01-12,129.570007,129.699997,128.539993,129.509995,111.982590,118983700
|
|
2012-01-13,128.639999,129.050003,127.720001,128.839996,111.403275,179836200
|
|
2012-01-17,130.080002,130.320007,128.899994,129.339996,111.835632,132209200
|
|
2012-01-18,129.309998,130.839996,129.080002,130.770004,113.072098,163395200
|
|
2012-01-19,131.220001,131.570007,130.800003,131.460007,113.668709,126328900
|
|
2012-01-20,131.240005,131.949997,130.919998,131.949997,114.092407,138230200
|
|
2012-01-23,131.509995,132.250000,130.979996,131.610001,113.798370,129295800
|
|
2012-01-24,130.800003,131.500000,130.600006,131.460007,113.668709,103083300
|
|
2012-01-25,131.259995,132.869995,130.750000,132.559998,114.619827,198613200
|
|
2012-01-26,133.149994,133.399994,131.360001,131.880005,114.031883,184880500
|
|
2012-01-27,131.240005,132.050003,131.149994,131.820007,113.980011,135259100
|
|
2012-01-30,130.509995,131.440002,130.059998,131.369995,113.590881,147311800
|
|
2012-01-31,132.020004,132.179993,130.679993,131.320007,113.547661,157212000
|
|
2012-02-01,132.289993,133.139999,132.130005,132.470001,114.542015,166234500
|
|
2012-02-02,132.729996,133.020004,132.210007,132.679993,114.723579,113090400
|
|
2012-02-03,134.000000,134.619995,133.770004,134.539993,116.331863,160598500
|
|
2012-02-06,133.979996,134.509995,133.830002,134.449997,116.254051,107694500
|
|
2012-02-07,134.169998,135.020004,133.639999,134.789993,116.548042,135528100
|
|
2012-02-08,134.860001,135.220001,134.309998,135.190002,116.893898,139361400
|
|
2012-02-09,135.410004,135.589996,134.559998,135.360001,117.040901,148602900
|
|
2012-02-10,134.160004,134.470001,133.839996,134.360001,116.176231,167907500
|
|
2012-02-13,135.320007,135.520004,134.740005,135.360001,117.040901,115841900
|
|
2012-02-14,135.000000,135.270004,134.250000,135.190002,116.893898,165329500
|
|
2012-02-15,135.630005,135.830002,134.289993,134.559998,116.349159,195195100
|
|
2012-02-16,134.570007,136.169998,134.330002,136.050003,117.637520,186567800
|
|
2012-02-17,136.520004,136.630005,135.960007,136.410004,117.948776,129869400
|
|
2012-02-21,136.729996,137.050003,136.050003,136.470001,118.000664,134042300
|
|
2012-02-22,136.259995,136.550003,135.789993,136.029999,117.620209,124455300
|
|
2012-02-23,135.960007,136.729996,135.500000,136.630005,118.139015,137704300
|
|
2012-02-24,136.929993,137.199997,136.630005,136.929993,118.398422,105539100
|
|
2012-02-27,136.020004,137.529999,135.800003,137.160004,118.597290,145728900
|
|
2012-02-28,137.199997,137.720001,136.929993,137.559998,118.943153,129355900
|
|
2012-02-29,137.759995,138.190002,136.539993,137.020004,118.476242,185934700
|
|
2012-03-01,137.309998,137.990005,136.929993,137.729996,119.090157,145023500
|
|
2012-03-02,137.639999,137.820007,137.000000,137.309998,118.726990,120638300
|
|
2012-03-05,137.100006,137.199997,136.279999,136.750000,118.242767,140765000
|
|
2012-03-06,135.350006,135.429993,134.360001,134.750000,116.513474,202129900
|
|
2012-03-07,135.059998,135.910004,134.929993,135.690002,117.326248,143692200
|
|
2012-03-08,136.520004,137.320007,136.240005,137.039993,118.493515,116968900
|
|
2012-03-09,137.300003,137.929993,137.130005,137.570007,118.951843,122836800
|
|
2012-03-12,137.550003,137.759995,137.089996,137.580002,118.960449,104003500
|
|
2012-03-13,138.320007,140.130005,138.089996,140.059998,121.104790,184090500
|
|
2012-03-14,140.100006,140.449997,139.479996,139.910004,120.975121,145163600
|
|
2012-03-15,140.119995,140.779999,139.759995,140.720001,121.675476,165118500
|
|
2012-03-16,140.360001,140.479996,140.000000,140.300003,121.843971,152893500
|
|
2012-03-19,140.210007,141.279999,140.110001,140.850006,122.321655,125291100
|
|
2012-03-20,140.050003,140.610001,139.639999,140.440002,121.965569,121729700
|
|
2012-03-21,140.520004,140.649994,139.919998,140.210007,121.765793,122388400
|
|
2012-03-22,139.179993,139.550003,138.740005,139.199997,120.888680,135216700
|
|
2012-03-23,139.320007,139.809998,138.550003,139.649994,121.279488,120521000
|
|
2012-03-26,140.649994,141.610001,140.600006,141.610001,122.981621,120164000
|
|
2012-03-27,141.740005,141.830002,141.080002,141.169998,122.599518,119868500
|
|
2012-03-28,141.100006,141.320007,139.639999,140.470001,121.991638,148562100
|
|
2012-03-29,139.639999,140.490005,139.089996,140.229996,121.783188,164963700
|
|
2012-03-30,140.919998,141.050003,140.050003,140.809998,122.286865,135486800
|
|
2012-04-02,140.639999,142.210007,140.360001,141.839996,123.181374,151741100
|
|
2012-04-03,141.639999,141.880005,140.429993,141.259995,122.677696,155806700
|
|
2012-04-04,140.220001,140.339996,139.339996,139.860001,121.461830,146896000
|
|
2012-04-05,139.380005,140.199997,139.259995,139.789993,121.401070,137439400
|
|
2012-04-09,138.029999,139.839996,137.839996,138.220001,120.037575,127555900
|
|
2012-04-10,137.949997,138.339996,135.759995,135.899994,118.022766,235360300
|
|
2012-04-11,137.289993,137.539993,136.750000,137.000000,118.978088,154133000
|
|
2012-04-12,137.130005,138.899994,137.029999,138.789993,120.532616,154321500
|
|
2012-04-13,138.470001,138.820007,137.009995,137.139999,119.099678,169246700
|
|
2012-04-16,137.839996,138.039993,136.580002,137.050003,119.021500,147825300
|
|
2012-04-17,137.839996,139.360001,137.699997,139.080002,120.784470,147877600
|
|
2012-04-18,138.460007,139.080002,138.380005,138.610001,120.376266,123884200
|
|
2012-04-19,138.630005,139.149994,137.070007,137.720001,119.603340,198666700
|
|
2012-04-20,138.330002,138.830002,137.869995,137.949997,119.803123,143199600
|
|
2012-04-23,136.539993,136.910004,135.940002,136.789993,118.795670,171844900
|
|
2012-04-24,136.910004,137.660004,136.800003,137.309998,119.247292,137484200
|
|
2012-04-25,138.649994,139.250000,138.529999,139.190002,120.879951,150252200
|
|
2012-04-26,138.889999,140.320007,138.809998,140.160004,121.722389,136291600
|
|
2012-04-27,140.580002,140.789993,139.800003,140.389999,121.922127,130725000
|
|
2012-04-30,140.110001,140.210007,139.490005,139.869995,121.470543,115092200
|
|
2012-05-01,139.789993,141.660004,139.630005,140.740005,122.226082,138832200
|
|
2012-05-02,139.919998,140.460007,139.460007,140.320007,121.861351,121081000
|
|
2012-05-03,140.339996,140.449997,138.990005,139.250000,120.932106,143759700
|
|
2012-05-04,138.520004,139.300003,136.919998,137.000000,118.978088,193927300
|
|
2012-05-07,136.509995,137.559998,136.460007,137.100006,119.064911,127765900
|
|
2012-05-08,136.279999,136.770004,134.919998,136.550003,118.587280,213377700
|
|
2012-05-09,135.100006,136.610001,134.490005,135.740005,117.883820,220752500
|
|
2012-05-10,136.679993,136.850006,135.710007,136.020004,118.127007,150600000
|
|
2012-05-11,135.169998,136.869995,135.110001,135.610001,117.770935,153032400
|
|
2012-05-14,134.309998,135.610001,133.910004,134.110001,116.468246,163910000
|
|
2012-05-15,134.020004,134.809998,133.130005,133.339996,115.799530,207629300
|
|
2012-05-16,133.940002,134.550003,132.800003,132.830002,115.356636,207265500
|
|
2012-05-17,132.860001,133.020004,130.789993,130.860001,113.645782,247992900
|
|
2012-05-18,131.369995,131.600006,129.550003,129.740005,112.673096,319615900
|
|
2012-05-21,130.160004,132.020004,129.949997,131.970001,114.609741,177861100
|
|
2012-05-22,132.309998,133.229996,131.339996,132.199997,114.809471,197531200
|
|
2012-05-23,131.250000,132.460007,129.990005,132.270004,114.870270,204958400
|
|
2012-05-24,132.630005,132.839996,131.419998,132.529999,115.096085,167357600
|
|
2012-05-25,132.479996,132.850006,131.779999,132.100006,114.722664,135465600
|
|
2012-05-29,133.160004,133.929993,131.169998,133.699997,116.112183,152883500
|
|
2012-05-30,132.559998,133.690002,131.490005,131.759995,114.427376,162370400
|
|
2012-05-31,131.710007,132.449997,130.339996,131.470001,114.175529,196186000
|
|
2012-06-01,129.410004,131.500000,128.160004,128.160004,111.300957,253240900
|
|
2012-06-04,128.389999,128.740005,127.139999,128.100006,111.248833,202545800
|
|
2012-06-05,127.849998,129.259995,127.779999,129.070007,112.091240,164149400
|
|
2012-06-06,129.970001,132.029999,129.929993,131.970001,114.609741,184202800
|
|
2012-06-07,133.470001,133.529999,131.779999,132.050003,114.679214,184772700
|
|
2012-06-08,131.710007,133.130005,131.289993,133.100006,115.591141,143915400
|
|
2012-06-11,134.169998,134.250000,131.279999,131.410004,114.123451,169756100
|
|
2012-06-12,131.789993,133.009995,131.160004,132.919998,115.434792,181931800
|
|
2012-06-13,132.529999,133.360001,131.619995,132.070007,114.696632,172223900
|
|
2012-06-14,132.339996,134.000000,131.979996,133.470001,115.912460,230615500
|
|
2012-06-15,133.380005,134.259995,133.100006,134.139999,117.097939,169444500
|
|
2012-06-18,133.580002,134.729996,133.279999,134.399994,117.324898,131360900
|
|
2012-06-19,135.080002,136.250000,134.369995,135.699997,118.459694,137382600
|
|
2012-06-20,135.710007,136.100006,134.270004,135.479996,118.267647,206451800
|
|
2012-06-21,135.639999,135.779999,132.330002,132.440002,115.613899,205272200
|
|
2012-06-22,133.130005,133.710007,132.619995,133.460007,116.504326,130029200
|
|
2012-06-25,132.050003,132.100006,130.850006,131.320007,114.636192,146375700
|
|
2012-06-26,131.699997,132.380005,130.929993,131.979996,115.212326,141634000
|
|
2012-06-27,132.419998,133.429993,131.970001,133.169998,116.251137,108088000
|
|
2012-06-28,132.289993,132.990005,131.279999,132.789993,115.919380,169242100
|
|
2012-06-29,135.199997,136.270004,134.850006,136.100006,118.808884,212250900
|
|
2012-07-02,136.479996,136.649994,135.520004,136.509995,119.166779,129524500
|
|
2012-07-03,136.479996,137.509995,136.339996,137.410004,119.952484,80450000
|
|
2012-07-05,136.899994,137.800003,136.289993,136.789993,119.411240,126177500
|
|
2012-07-06,135.470001,135.770004,134.850006,135.490005,118.276413,151192100
|
|
2012-07-09,135.380005,135.570007,134.699997,135.320007,118.128006,103780500
|
|
2012-07-10,136.009995,136.229996,133.679993,134.139999,117.097939,167884800
|
|
2012-07-11,134.210007,134.600006,133.380005,134.160004,117.115379,141733400
|
|
2012-07-12,133.380005,134.229996,132.600006,133.509995,116.547966,143583200
|
|
2012-07-13,133.860001,135.889999,133.839996,135.750000,118.503395,129642600
|
|
2012-07-16,135.440002,135.830002,134.899994,135.429993,118.224014,97525200
|
|
2012-07-17,135.970001,136.639999,134.550003,136.360001,119.035835,138860300
|
|
2012-07-18,136.039993,137.639999,135.960007,137.369995,119.917526,113349700
|
|
2012-07-19,137.649994,138.179993,137.210007,137.729996,120.231812,129847300
|
|
2012-07-20,136.949997,137.160004,136.320007,136.470001,119.131905,142904500
|
|
2012-07-23,134.470001,136.380005,133.839996,135.089996,117.927200,145210900
|
|
2012-07-24,135.190002,135.250000,133.029999,133.929993,116.914589,173301200
|
|
2012-07-25,134.210007,134.559998,133.250000,133.960007,116.940750,129122300
|
|
2012-07-26,135.889999,136.460007,135.259995,136.169998,118.870018,156526500
|
|
2012-07-27,136.889999,139.070007,136.139999,138.679993,121.061119,236768900
|
|
2012-07-30,138.520004,139.339996,138.270004,138.679993,121.061119,106782000
|
|
2012-07-31,138.490005,138.869995,137.710007,137.710007,120.214348,120575900
|
|
2012-08-01,138.699997,138.729996,137.399994,137.589996,120.109573,138293800
|
|
2012-08-02,136.550003,137.570007,135.580002,136.639999,119.280312,199556600
|
|
2012-08-03,138.559998,139.639999,136.679993,139.350006,121.646004,157825000
|
|
2012-08-06,139.720001,140.169998,139.559998,139.619995,121.881699,86326200
|
|
2012-08-07,140.179993,140.919998,140.029999,140.320007,122.492744,109545100
|
|
2012-08-08,139.850006,140.649994,139.809998,140.490005,122.641190,89754700
|
|
2012-08-09,140.289993,140.889999,140.149994,140.610001,122.745911,90291700
|
|
2012-08-10,140.039993,140.889999,139.809998,140.839996,122.946686,99792700
|
|
2012-08-13,140.600006,140.839996,140.039993,140.770004,122.885582,79426900
|
|
2012-08-14,141.289993,141.380005,140.369995,140.789993,122.903061,102379400
|
|
2012-08-15,140.639999,141.190002,140.550003,140.949997,123.042725,71085900
|
|
2012-08-16,141.149994,142.160004,140.800003,141.990005,123.950607,112014200
|
|
2012-08-17,142.229996,142.300003,141.860001,142.179993,124.116425,90813700
|
|
2012-08-20,141.979996,142.220001,141.589996,142.190002,124.125183,78255700
|
|
2012-08-21,142.539993,143.089996,141.449997,141.759995,123.749825,105581100
|
|
2012-08-22,141.399994,142.050003,141.070007,141.820007,123.802193,133243500
|
|
2012-08-23,141.470001,141.479996,140.440002,140.660004,122.789574,111466400
|
|
2012-08-24,140.309998,141.830002,140.220001,141.509995,123.531578,99481200
|
|
2012-08-27,141.889999,142.080002,141.339996,141.539993,123.557747,68785900
|
|
2012-08-28,141.179993,141.839996,140.970001,141.399994,123.435516,75689600
|
|
2012-08-29,141.520004,141.889999,141.119995,141.509995,123.531578,65421300
|
|
2012-08-30,140.899994,140.940002,140.190002,140.490005,122.641190,96589900
|
|
2012-08-31,141.289993,141.820007,140.360001,141.160004,123.226074,151970400
|
|
2012-09-04,141.039993,141.460007,140.130005,141.029999,123.112556,120226200
|
|
2012-09-05,141.089996,141.470001,140.630005,140.910004,123.007805,100660300
|
|
2012-09-06,141.759995,143.779999,141.750000,143.770004,125.504448,158272500
|
|
2012-09-07,144.009995,144.389999,143.880005,144.330002,125.993324,107272100
|
|
2012-09-10,144.190002,144.440002,143.460007,143.509995,125.277435,86458500
|
|
2012-09-11,143.600006,144.369995,143.559998,143.910004,125.626648,88760000
|
|
2012-09-12,144.389999,144.550003,143.899994,144.389999,126.045692,87640900
|
|
2012-09-13,144.369995,147.039993,143.990005,146.589996,127.966141,225470200
|
|
2012-09-14,146.880005,148.110001,146.759995,147.240005,128.533585,169777000
|
|
2012-09-17,146.940002,147.190002,146.369995,146.740005,128.097107,119427800
|
|
2012-09-18,146.490005,146.809998,146.250000,146.619995,127.992371,98326600
|
|
2012-09-19,146.789993,147.169998,146.410004,146.699997,128.062210,128318300
|
|
2012-09-20,146.029999,146.789993,145.630005,146.710007,128.070938,154009800
|
|
2012-09-21,146.639999,146.669998,145.809998,145.869995,128.017410,108737500
|
|
2012-09-24,145.149994,145.979996,145.039993,145.649994,127.824310,95682000
|
|
2012-09-25,145.960007,146.240005,144.059998,144.100006,126.464050,133165200
|
|
2012-09-26,144.070007,144.110001,142.949997,143.289993,125.753174,146502200
|
|
2012-09-27,143.889999,144.970001,143.509995,144.639999,126.937935,111830300
|
|
2012-09-28,144.089996,144.559998,143.460007,143.970001,126.349976,150696100
|
|
2012-10-01,144.520004,145.690002,144.009995,144.350006,126.683434,135911200
|
|
2012-10-02,144.919998,145.149994,143.830002,144.500000,126.815094,113422200
|
|
2012-10-03,144.889999,145.429993,144.130005,145.089996,127.332855,121283100
|
|
2012-10-04,145.639999,146.339996,145.440002,146.130005,128.245590,124311600
|
|
2012-10-05,146.910004,147.160004,145.699997,146.139999,128.254318,124842100
|
|
2012-10-08,145.600006,146.119995,145.309998,145.639999,127.815536,78415400
|
|
2012-10-09,145.529999,145.649994,144.149994,144.199997,126.551781,148872900
|
|
2012-10-10,144.179993,144.320007,143.089996,143.279999,125.744377,124247500
|
|
2012-10-11,144.279999,144.490005,143.330002,143.360001,125.814552,123601500
|
|
2012-10-12,143.460007,143.949997,142.580002,142.889999,125.402084,124181900
|
|
2012-10-15,143.229996,144.229996,142.770004,144.080002,126.446457,107689100
|
|
2012-10-16,144.759995,145.639999,144.660004,145.539993,127.727821,108815500
|
|
2012-10-17,145.639999,146.320007,145.419998,146.199997,128.306992,128834100
|
|
2012-10-18,145.820007,146.520004,145.330002,145.820007,127.973503,148108500
|
|
2012-10-19,145.550003,145.559998,143.050003,143.389999,125.840889,185645200
|
|
2012-10-22,143.149994,143.669998,142.279999,143.410004,125.858505,125578600
|
|
2012-10-23,141.860001,142.059998,140.830002,141.419998,124.112022,192056300
|
|
2012-10-24,141.929993,142.100006,140.800003,141.020004,123.761017,120179400
|
|
2012-10-25,142.020004,142.279999,140.570007,141.429993,124.120773,134457400
|
|
2012-10-26,141.300003,141.839996,140.389999,141.350006,124.050598,146023500
|
|
2012-10-31,141.850006,142.029999,140.679993,141.350006,124.050598,103438500
|
|
2012-11-01,141.649994,143.009995,141.520004,142.830002,125.349434,100995600
|
|
2012-11-02,143.679993,143.720001,141.410004,141.559998,124.234871,137702200
|
|
2012-11-05,141.350006,142.169998,140.929993,141.850006,124.489380,98378500
|
|
2012-11-06,142.279999,143.520004,142.130005,142.960007,125.463516,107068100
|
|
2012-11-07,141.660004,141.679993,139.059998,139.720001,122.620102,264304500
|
|
2012-11-08,139.699997,140.410004,137.929993,138.039993,121.145691,181517300
|
|
2012-11-09,137.619995,139.440002,137.550003,138.160004,121.251007,201055300
|
|
2012-11-12,138.589996,138.809998,137.960007,138.270004,121.347534,97677500
|
|
2012-11-13,137.539993,139.250000,137.360001,137.789993,120.926262,123018300
|
|
2012-11-14,138.210007,138.429993,135.619995,135.929993,119.293907,191505000
|
|
2012-11-15,135.979996,136.490005,135.179993,135.699997,119.092064,178128400
|
|
2012-11-16,135.899994,136.639999,134.699997,136.369995,119.680099,239483900
|
|
2012-11-19,137.899994,139.149994,136.410004,139.130005,122.102287,151495800
|
|
2012-11-20,138.910004,139.419998,138.080002,139.190002,122.154938,119807400
|
|
2012-11-21,139.309998,139.570007,139.029999,139.449997,122.383141,81710800
|
|
2012-11-23,140.130005,141.399994,140.039993,141.350006,124.050598,65409200
|
|
2012-11-26,140.649994,141.360001,140.190002,141.050003,123.787323,100124400
|
|
2012-11-27,140.910004,141.389999,140.240005,140.330002,123.155396,128646200
|
|
2012-11-28,139.759995,141.539993,139.000000,141.460007,124.147133,177086500
|
|
2012-11-29,141.990005,142.509995,141.369995,142.119995,124.726334,151085900
|
|
2012-11-30,142.139999,142.419998,141.660004,142.149994,124.752670,136568300
|
|
2012-12-03,142.800003,142.919998,141.339996,141.449997,124.138336,124656300
|
|
2012-12-04,141.440002,141.869995,140.869995,141.250000,123.962852,127512200
|
|
2012-12-05,141.369995,142.160004,140.369995,141.500000,124.182228,147300500
|
|
2012-12-06,141.369995,142.039993,141.160004,141.979996,124.603470,103220600
|
|
2012-12-07,142.529999,142.690002,141.669998,142.410004,124.980865,108726400
|
|
2012-12-10,142.210007,142.809998,142.149994,142.470001,125.033501,98840700
|
|
2012-12-11,143.059998,144.110001,142.990005,143.440002,125.884819,152570400
|
|
2012-12-12,144.000000,144.550003,143.309998,143.509995,125.946182,145880100
|
|
2012-12-13,143.419998,143.830002,142.270004,142.630005,125.173958,135715000
|
|
2012-12-14,142.320007,142.580002,141.880005,142.100006,124.708794,137701700
|
|
2012-12-17,142.470001,143.850006,142.429993,143.770004,126.174423,143238200
|
|
2012-12-18,144.000000,145.500000,143.789993,145.369995,127.578613,177762800
|
|
2012-12-19,145.529999,145.580002,144.240005,144.289993,126.630760,150895400
|
|
2012-12-20,144.380005,145.139999,143.979996,145.119995,127.359161,168487000
|
|
2012-12-21,142.169998,144.089996,141.940002,142.789993,126.203148,245883800
|
|
2012-12-24,142.479996,142.559998,142.190002,142.350006,125.814247,53874600
|
|
2012-12-26,142.639999,142.710007,141.350006,141.750000,125.283943,106947700
|
|
2012-12-27,141.789993,142.080002,139.919998,141.559998,125.115967,167920600
|
|
2012-12-28,140.639999,141.419998,139.869995,140.029999,123.763733,148806700
|
|
2012-12-31,139.660004,142.559998,139.539993,142.410004,125.867302,243935200
|
|
2013-01-02,145.110001,146.149994,144.729996,146.059998,129.093277,192059000
|
|
2013-01-03,145.990005,146.369995,145.339996,145.729996,128.801620,144761800
|
|
2013-01-04,145.970001,146.610001,145.669998,146.369995,129.367279,116817700
|
|
2013-01-07,145.850006,146.110001,145.429993,145.970001,129.013733,110002500
|
|
2013-01-08,145.710007,145.910004,144.979996,145.550003,128.642517,121265100
|
|
2013-01-09,145.869995,146.320007,145.639999,145.919998,128.969528,90745600
|
|
2013-01-10,146.729996,147.089996,145.970001,147.080002,129.994797,130735400
|
|
2013-01-11,147.039993,147.149994,146.610001,147.070007,129.985947,113917300
|
|
2013-01-14,146.889999,147.070007,146.429993,146.970001,129.897583,89567200
|
|
2013-01-15,146.289993,147.210007,146.199997,147.070007,129.985947,93172600
|
|
2013-01-16,146.770004,147.279999,146.610001,147.050003,129.968292,104849500
|
|
2013-01-17,147.699997,148.419998,147.149994,148.000000,130.807907,133833500
|
|
2013-01-18,147.970001,148.490005,147.429993,148.330002,131.099579,169906000
|
|
2013-01-22,148.330002,149.130005,147.979996,149.130005,131.806625,111797300
|
|
2013-01-23,149.130005,149.500000,148.860001,149.369995,132.018753,104596100
|
|
2013-01-24,149.149994,150.139999,149.009995,149.410004,132.054153,146426400
|
|
2013-01-25,149.880005,150.250000,149.369995,150.250000,132.796570,147211600
|
|
2013-01-28,150.289993,150.330002,149.509995,150.070007,132.637451,113357700
|
|
2013-01-29,149.770004,150.850006,149.669998,150.660004,133.158920,105694400
|
|
2013-01-30,150.639999,150.940002,149.929993,150.070007,132.637451,137447700
|
|
2013-01-31,149.889999,150.380005,149.600006,149.699997,132.310455,108975800
|
|
2013-02-01,150.649994,151.419998,150.389999,151.240005,133.671555,131173000
|
|
2013-02-04,150.320007,151.270004,149.429993,149.539993,132.169006,159073600
|
|
2013-02-05,150.350006,151.479996,150.289993,151.050003,133.503616,113912400
|
|
2013-02-06,150.520004,151.259995,150.410004,151.160004,133.600861,138762800
|
|
2013-02-07,151.210007,151.350006,149.860001,150.960007,133.424103,162490000
|
|
2013-02-08,151.220001,151.889999,151.220001,151.800003,134.166489,103133700
|
|
2013-02-11,151.740005,151.899994,151.389999,151.770004,134.139984,73775000
|
|
2013-02-12,151.779999,152.300003,151.610001,152.020004,134.360931,65392700
|
|
2013-02-13,152.330002,152.610001,151.720001,152.149994,134.475845,82322600
|
|
2013-02-14,151.690002,152.470001,151.520004,152.289993,134.599564,80834300
|
|
2013-02-15,152.429993,152.589996,151.550003,152.110001,134.440491,215226500
|
|
2013-02-19,152.369995,153.279999,152.160004,153.250000,135.448074,95105400
|
|
2013-02-20,153.139999,153.190002,151.259995,151.339996,133.759933,160574800
|
|
2013-02-21,150.960007,151.419998,149.940002,150.419998,132.946854,183257000
|
|
2013-02-22,151.149994,151.889999,150.490005,151.889999,134.246033,106356600
|
|
2013-02-25,152.630005,152.860001,149.000000,149.000000,131.691757,245824800
|
|
2013-02-26,149.720001,150.199997,148.729996,150.020004,132.593307,186596200
|
|
2013-02-27,149.889999,152.330002,149.759995,151.910004,134.263718,150781900
|
|
2013-02-28,151.899994,152.869995,151.410004,151.610001,133.998611,126866000
|
|
2013-03-01,151.089996,152.339996,150.410004,152.110001,134.440491,170634800
|
|
2013-03-04,151.759995,152.919998,151.520004,152.919998,135.156403,99010200
|
|
2013-03-05,153.660004,154.699997,153.639999,154.289993,136.367249,121431900
|
|
2013-03-06,154.839996,154.919998,154.160004,154.500000,136.552826,94469900
|
|
2013-03-07,154.699997,154.979996,154.520004,154.779999,136.800339,86101400
|
|
2013-03-08,155.460007,155.649994,154.660004,155.440002,137.383698,123477800
|
|
2013-03-11,155.320007,156.039993,155.130005,156.029999,137.905136,83746800
|
|
2013-03-12,155.919998,156.100006,155.210007,155.679993,137.595764,105755800
|
|
2013-03-13,155.759995,156.119995,155.229996,155.899994,137.790237,92550900
|
|
2013-03-14,156.309998,156.800003,155.910004,156.729996,138.523804,126329900
|
|
2013-03-15,155.850006,156.039993,155.309998,155.830002,138.340942,138601100
|
|
2013-03-18,154.339996,155.639999,154.199997,154.970001,137.577515,126704300
|
|
2013-03-19,155.300003,155.509995,153.589996,154.610001,137.257889,167567300
|
|
2013-03-20,155.520004,155.949997,155.259995,155.690002,138.216644,113759300
|
|
2013-03-21,154.759995,155.639999,154.100006,154.360001,137.035919,128605000
|
|
2013-03-22,154.850006,155.600006,154.729996,155.600006,138.136780,111163600
|
|
2013-03-25,156.009995,156.270004,154.350006,154.949997,137.559692,151322300
|
|
2013-03-26,155.589996,156.229996,155.419998,156.190002,138.660522,86856600
|
|
2013-03-27,155.259995,156.240005,155.000000,156.190002,138.660522,99950600
|
|
2013-03-28,156.089996,156.850006,155.750000,156.669998,139.086655,102932800
|
|
2013-04-01,156.589996,156.910004,155.669998,156.050003,138.536224,99194100
|
|
2013-04-02,156.610001,157.210007,156.369995,156.820007,139.219818,101504300
|
|
2013-04-03,156.910004,157.029999,154.820007,155.229996,137.808289,154167400
|
|
2013-04-04,155.429993,156.169998,155.089996,155.860001,138.367523,131885000
|
|
2013-04-05,153.949997,155.350006,153.770004,155.160004,137.746140,159666000
|
|
2013-04-08,155.270004,156.220001,154.750000,156.210007,138.678284,86571200
|
|
2013-04-09,156.500000,157.320007,155.979996,156.750000,139.157715,101922200
|
|
2013-04-10,157.169998,158.869995,157.130005,158.669998,140.862198,135711100
|
|
2013-04-11,158.699997,159.710007,158.539993,159.190002,141.323868,110142500
|
|
2013-04-12,158.679993,159.039993,157.919998,158.800003,140.977600,116359900
|
|
2013-04-15,158.000000,158.130005,155.100006,155.119995,137.710632,217259000
|
|
2013-04-16,156.289993,157.490005,155.910004,157.410004,139.743622,147507800
|
|
2013-04-17,156.289993,156.320007,154.279999,155.110001,137.701797,226834800
|
|
2013-04-18,155.369995,155.410004,153.550003,154.139999,136.840607,167583200
|
|
2013-04-19,154.500000,155.550003,154.119995,155.479996,138.030182,149687600
|
|
2013-04-22,155.779999,156.539993,154.750000,156.169998,138.642822,106553500
|
|
2013-04-23,156.949997,157.929993,156.169998,157.779999,140.072083,166141300
|
|
2013-04-24,157.830002,158.300003,157.539993,157.880005,140.160873,96781200
|
|
2013-04-25,158.339996,159.270004,158.100006,158.520004,140.729050,131060600
|
|
2013-04-26,158.330002,158.600006,157.729996,158.240005,140.480469,95918800
|
|
2013-04-29,158.669998,159.649994,158.419998,159.300003,141.421494,88572800
|
|
2013-04-30,159.270004,159.720001,158.610001,159.679993,141.758835,116010700
|
|
2013-05-01,159.330002,159.410004,158.100006,158.279999,140.515976,138874200
|
|
2013-05-02,158.679993,159.889999,158.529999,159.750000,141.820999,96407600
|
|
2013-05-03,161.139999,161.880005,159.779999,161.369995,143.259201,144202300
|
|
2013-05-06,161.490005,162.009995,161.419998,161.779999,143.623138,66882100
|
|
2013-05-07,162.130005,162.649994,161.669998,162.600006,144.351151,90359200
|
|
2013-05-08,162.419998,163.389999,162.330002,163.339996,145.008072,97419200
|
|
2013-05-09,163.270004,163.699997,162.470001,162.880005,144.599716,106738600
|
|
2013-05-10,162.990005,163.550003,162.509995,163.410004,145.070221,103203000
|
|
2013-05-13,163.199997,163.809998,162.820007,163.539993,145.185577,81843200
|
|
2013-05-14,163.669998,165.350006,163.669998,165.229996,146.685989,119000900
|
|
2013-05-15,164.960007,166.449997,164.910004,166.119995,147.476059,120718500
|
|
2013-05-16,165.779999,166.360001,165.089996,165.339996,146.783585,109913600
|
|
2013-05-17,165.949997,167.039993,165.729996,166.940002,148.204071,129801000
|
|
2013-05-20,166.779999,167.580002,166.610001,166.929993,148.195190,85071200
|
|
2013-05-21,167.080002,167.800003,166.500000,167.169998,148.408188,95804200
|
|
2013-05-22,167.339996,169.070007,165.169998,165.929993,147.307358,244031800
|
|
2013-05-23,164.160004,165.910004,163.940002,165.449997,146.881256,211064400
|
|
2013-05-24,164.470001,165.380005,163.979996,165.309998,146.756989,151573900
|
|
2013-05-28,167.039993,167.779999,165.809998,166.300003,147.635880,143679800
|
|
2013-05-29,165.419998,165.800003,164.339996,165.220001,146.677078,160363400
|
|
2013-05-30,165.350006,166.589996,165.220001,165.830002,147.218643,107793800
|
|
2013-05-31,165.369995,166.309998,163.130005,163.449997,145.105698,176850100
|
|
2013-06-03,163.830002,164.460007,162.660004,164.350006,145.904724,168390700
|
|
2013-06-04,164.440002,165.100006,162.729996,163.559998,145.203400,157631500
|
|
2013-06-05,163.089996,163.419998,161.130005,161.270004,143.170380,211737800
|
|
2013-06-06,161.199997,162.740005,160.250000,162.729996,144.466568,200225500
|
|
2013-06-07,163.850006,164.949997,163.139999,164.800003,146.304199,188337800
|
|
2013-06-10,165.309998,165.399994,164.369995,164.800003,146.304199,105667100
|
|
2013-06-11,163.300003,164.539993,162.740005,163.100006,144.795029,159505400
|
|
2013-06-12,164.220001,164.389999,161.600006,161.750000,143.596527,177361500
|
|
2013-06-13,161.660004,164.500000,161.300003,164.210007,145.780441,163587800
|
|
2013-06-14,164.029999,164.669998,162.910004,163.179993,144.866058,141197500
|
|
2013-06-17,164.289993,165.220001,163.220001,164.440002,145.984634,136295600
|
|
2013-06-18,164.529999,165.990005,164.520004,165.740005,147.138733,114695600
|
|
2013-06-19,165.600006,165.889999,163.380005,163.449997,145.105698,206149500
|
|
2013-06-20,161.860001,163.470001,158.979996,159.399994,141.510269,321255900
|
|
2013-06-21,159.639999,159.759995,157.470001,159.070007,141.964523,271956800
|
|
2013-06-24,157.410004,158.429993,155.729996,157.059998,140.170670,222329000
|
|
2013-06-25,158.479996,160.100006,157.419998,158.570007,141.518326,162262200
|
|
2013-06-26,159.869995,160.500000,159.250000,160.139999,142.919479,134848000
|
|
2013-06-27,161.100006,161.820007,160.949997,161.080002,143.758392,129483700
|
|
2013-06-28,160.630005,161.399994,159.860001,160.419998,143.169388,160402900
|
|
2013-07-01,161.259995,162.479996,161.080002,161.360001,144.008301,131954800
|
|
2013-07-02,161.119995,162.300003,160.500000,161.210007,143.874359,154863700
|
|
2013-07-03,160.479996,161.770004,160.220001,161.279999,143.936890,75216400
|
|
2013-07-05,162.470001,163.080002,161.300003,163.020004,145.489746,122416900
|
|
2013-07-08,163.860001,164.389999,163.080002,163.949997,146.319763,108092500
|
|
2013-07-09,164.979996,165.330002,164.270004,165.130005,147.372879,119298000
|
|
2013-07-10,164.970001,165.750000,164.630005,165.190002,147.426422,121410100
|
|
2013-07-11,167.110001,167.610001,165.179993,167.440002,149.434494,135592200
|
|
2013-07-12,167.389999,167.929993,167.130005,167.509995,149.496948,104212700
|
|
2013-07-15,167.970001,168.389999,167.679993,168.149994,150.068115,69450600
|
|
2013-07-16,168.259995,168.360001,167.070007,167.520004,149.505890,88702100
|
|
2013-07-17,168.160004,168.479996,167.729996,167.949997,149.889633,92873900
|
|
2013-07-18,168.309998,169.270004,168.199997,168.869995,150.710693,103620100
|
|
2013-07-19,168.520004,169.229996,168.309998,169.169998,150.978439,103831700
|
|
2013-07-22,169.410004,169.740005,169.009995,169.500000,151.272964,79428600
|
|
2013-07-23,169.800003,169.830002,169.050003,169.139999,150.951645,80829700
|
|
2013-07-24,169.789993,169.860001,168.179993,168.520004,150.398376,112914000
|
|
2013-07-25,168.220001,169.080002,167.940002,168.929993,150.764252,111088600
|
|
2013-07-26,168.220001,169.160004,167.520004,169.110001,150.924881,107814600
|
|
2013-07-29,168.679993,169.059998,168.110001,168.589996,150.460800,79695000
|
|
2013-07-30,169.100006,169.279999,168.190002,168.589996,150.460800,85209600
|
|
2013-07-31,168.940002,169.850006,168.490005,168.710007,150.567886,142388700
|
|
2013-08-01,169.990005,170.809998,169.899994,170.660004,152.308197,110438400
|
|
2013-08-02,170.279999,170.970001,170.050003,170.949997,152.567017,91116700
|
|
2013-08-05,170.570007,170.960007,170.350006,170.699997,152.343887,54072700
|
|
2013-08-06,170.369995,170.740005,169.350006,169.729996,151.478195,87495000
|
|
2013-08-07,169.190002,169.429993,168.550003,169.179993,150.987396,84854700
|
|
2013-08-08,169.979996,170.179993,168.929993,169.800003,151.540695,102181300
|
|
2013-08-09,169.580002,170.100006,168.720001,169.309998,151.103363,91757700
|
|
2013-08-12,168.460007,169.309998,168.380005,169.110001,150.924881,68593300
|
|
2013-08-13,169.410004,169.899994,168.410004,169.610001,151.371124,80806000
|
|
2013-08-14,169.529999,169.800003,168.699997,168.740005,150.594696,79829200
|
|
2013-08-15,167.410004,167.429993,166.089996,166.380005,148.488480,152931800
|
|
2013-08-16,166.059998,166.630005,165.500000,165.830002,147.997620,130868200
|
|
2013-08-19,165.639999,166.210007,164.759995,164.770004,147.051559,96437600
|
|
2013-08-20,165.039993,166.199997,164.860001,165.580002,147.774490,89294400
|
|
2013-08-21,165.119995,166.029999,164.190002,164.559998,146.864182,159530500
|
|
2013-08-22,164.899994,166.300003,164.889999,166.059998,148.202881,101471400
|
|
2013-08-23,166.550003,166.830002,165.770004,166.619995,148.702652,90888900
|
|
2013-08-26,166.789993,167.300003,165.889999,166.000000,148.149323,89702100
|
|
2013-08-27,164.360001,166.000000,163.210007,163.330002,145.766449,158619400
|
|
2013-08-28,163.259995,164.490005,163.050003,163.910004,146.284088,108113000
|
|
2013-08-29,163.550003,165.039993,163.399994,164.169998,146.516098,119200500
|
|
2013-08-30,164.509995,164.529999,163.169998,163.649994,146.052032,134928900
|
|
2013-09-03,165.229996,165.580002,163.699997,164.389999,146.712448,142375100
|
|
2013-09-04,164.429993,166.029999,164.130005,165.750000,147.926193,97389400
|
|
2013-09-05,165.850006,166.399994,165.729996,165.960007,148.113693,63090500
|
|
2013-09-06,166.509995,166.979996,164.479996,166.039993,148.185028,159756500
|
|
2013-09-09,166.449997,167.729996,166.449997,167.630005,149.604019,87559300
|
|
2013-09-10,168.639999,168.899994,168.259995,168.869995,150.710693,105847200
|
|
2013-09-11,168.639999,169.399994,168.350006,169.399994,151.183701,94545900
|
|
2013-09-12,169.339996,169.559998,168.720001,168.949997,150.782120,83209000
|
|
2013-09-13,169.130005,169.460007,168.740005,169.330002,151.121246,72727800
|
|
2013-09-16,171.160004,171.240005,170.039993,170.309998,151.995819,106299200
|
|
2013-09-17,170.460007,171.110001,170.460007,171.070007,152.674164,82523300
|
|
2013-09-18,171.009995,173.520004,170.580002,173.050003,154.441223,203460600
|
|
2013-09-19,173.520004,173.600006,172.589996,172.759995,154.182404,146616900
|
|
2013-09-20,172.330002,172.330002,170.580002,170.720001,153.104385,132867100
|
|
2013-09-23,170.490005,170.649994,169.389999,169.929993,152.395889,104616500
|
|
2013-09-24,169.899994,170.529999,169.210007,169.529999,152.037155,106333100
|
|
2013-09-25,169.639999,169.979996,168.889999,169.039993,151.597733,117306500
|
|
2013-09-26,169.320007,170.169998,169.050003,169.690002,152.180710,77146900
|
|
2013-09-27,168.839996,169.139999,168.470001,168.910004,151.481140,99141800
|
|
2013-09-30,167.479996,168.539993,167.149994,168.009995,150.673996,143937000
|
|
2013-10-01,168.139999,169.500000,167.970001,169.339996,151.866791,127160000
|
|
2013-10-02,168.350006,169.339996,167.830002,169.179993,151.723297,113350000
|
|
2013-10-03,168.789993,168.940002,166.839996,167.619995,150.324249,176698000
|
|
2013-10-04,167.750000,169.059998,167.529999,168.889999,151.463211,96878000
|
|
2013-10-07,167.419998,168.449997,167.250000,167.429993,150.153885,96295000
|
|
2013-10-08,167.399994,167.619995,165.360001,165.479996,148.405029,178015000
|
|
2013-10-09,165.800003,166.199997,164.529999,165.600006,148.512680,168973000
|
|
2013-10-10,167.289993,169.259995,167.229996,169.169998,151.714310,195955000
|
|
2013-10-11,168.910004,170.320007,168.770004,170.259995,152.691833,105040000
|
|
2013-10-14,169.210007,171.080002,169.080002,170.940002,153.301666,112106000
|
|
2013-10-15,170.509995,171.149994,169.470001,169.699997,152.189606,155485000
|
|
2013-10-16,170.720001,172.160004,170.639999,172.070007,154.315094,161676000
|
|
2013-10-17,171.369995,173.320007,171.339996,173.220001,155.346405,129389000
|
|
2013-10-18,173.860001,174.509995,173.509995,174.389999,156.395691,138316000
|
|
2013-10-21,174.449997,174.750000,174.009995,174.399994,156.404663,104104000
|
|
2013-10-22,174.910004,175.929993,174.429993,175.410004,157.310440,126663000
|
|
2013-10-23,174.809998,174.889999,173.960007,174.570007,156.557129,105484000
|
|
2013-10-24,174.919998,175.369995,174.509995,175.149994,157.077301,70350000
|
|
2013-10-25,175.509995,176.000000,175.169998,175.949997,157.794785,93625000
|
|
2013-10-28,175.889999,176.470001,175.699997,176.229996,158.045822,84979000
|
|
2013-10-29,176.630005,177.240005,176.380005,177.169998,158.888855,87401000
|
|
2013-10-30,177.380005,177.509995,175.660004,176.289993,158.099625,140002000
|
|
2013-10-31,176.149994,176.889999,175.529999,175.789993,157.651260,133795000
|
|
2013-11-01,176.020004,176.610001,175.220001,176.210007,158.027924,142805000
|
|
2013-11-04,176.690002,176.899994,175.979996,176.830002,158.583954,85677000
|
|
2013-11-05,176.139999,176.750000,175.570007,176.270004,158.081711,85825000
|
|
2013-11-06,177.029999,177.500000,176.539993,177.169998,158.888855,87348000
|
|
2013-11-07,177.500000,177.639999,174.759995,174.929993,156.880005,157000000
|
|
2013-11-08,174.869995,177.309998,174.850006,177.289993,158.996414,136713000
|
|
2013-11-11,177.119995,177.529999,176.910004,177.320007,159.023361,62614000
|
|
2013-11-12,176.940002,177.360001,176.369995,176.960007,158.700485,83990000
|
|
2013-11-13,176.089996,178.429993,176.089996,178.380005,159.973984,103844000
|
|
2013-11-14,178.539993,179.419998,178.250000,179.270004,160.772156,103435000
|
|
2013-11-15,179.559998,180.119995,179.330002,180.050003,161.471680,102818000
|
|
2013-11-18,180.350006,180.500000,179.020004,179.419998,160.906662,104796000
|
|
2013-11-19,179.330002,179.869995,178.720001,179.029999,160.556900,93891000
|
|
2013-11-20,179.389999,179.929993,177.979996,178.470001,160.054672,124909000
|
|
2013-11-21,178.970001,180.050003,178.860001,179.910004,161.346115,92841000
|
|
2013-11-22,179.979996,180.830002,179.770004,180.809998,162.153244,81296000
|
|
2013-11-25,181.130005,181.169998,180.369995,180.630005,161.991791,79486000
|
|
2013-11-26,180.720001,181.220001,180.410004,180.679993,162.036652,86994000
|
|
2013-11-27,180.869995,181.240005,180.649994,181.119995,162.431229,58800000
|
|
2013-11-29,181.320007,181.750000,180.800003,181.000000,162.323685,55870900
|
|
2013-12-02,181.089996,181.429993,180.250000,180.529999,161.902130,99726000
|
|
2013-12-03,179.940002,180.389999,179.169998,179.750000,161.202621,116563000
|
|
2013-12-04,179.100006,180.479996,178.350006,179.729996,161.184662,123033000
|
|
2013-12-05,179.410004,179.740005,178.770004,178.940002,160.476212,106934000
|
|
2013-12-06,180.669998,181.110001,180.149994,180.940002,162.269852,127728000
|
|
2013-12-09,181.470001,181.669998,181.160004,181.399994,162.682358,70124000
|
|
2013-12-10,180.979996,181.360001,180.639999,180.750000,162.099426,80976000
|
|
2013-12-11,180.820007,180.850006,178.500000,178.720001,160.278915,130591000
|
|
2013-12-12,178.639999,178.860001,177.759995,178.130005,159.749802,115565000
|
|
2013-12-13,178.500000,178.660004,177.770004,178.110001,159.731857,107808000
|
|
2013-12-16,178.949997,179.809998,178.899994,179.220001,160.727341,96195000
|
|
2013-12-17,179.380005,179.410004,178.250000,178.649994,160.216141,89886000
|
|
2013-12-18,178.919998,181.729996,177.320007,181.699997,162.951385,234906000
|
|
2013-12-19,181.179993,181.699997,180.710007,181.490005,162.763123,136531200
|
|
2013-12-20,180.690002,181.990005,180.570007,181.559998,163.710114,197087000
|
|
2013-12-23,182.449997,182.639999,182.070007,182.529999,164.584717,85598000
|
|
2013-12-24,182.539993,183.009995,182.529999,182.929993,164.945404,45368800
|
|
2013-12-26,183.339996,183.960007,183.320007,183.860001,165.783966,63365000
|
|
2013-12-27,184.100006,184.179993,183.660004,183.850006,165.774918,61814000
|
|
2013-12-30,183.869995,184.020004,183.580002,183.820007,165.747894,56857000
|
|
2013-12-31,184.070007,184.690002,183.929993,184.690002,166.532364,86119900
|
|
2014-01-02,183.979996,184.070007,182.479996,182.919998,164.936356,119636900
|
|
2014-01-03,183.229996,183.600006,182.630005,182.889999,164.909332,81390600
|
|
2014-01-06,183.490005,183.559998,182.080002,182.360001,164.431412,108028200
|
|
2014-01-07,183.089996,183.789993,182.949997,183.479996,165.441299,86144200
|
|
2014-01-08,183.449997,183.830002,182.889999,183.520004,165.477417,96582300
|
|
2014-01-09,184.110001,184.130005,182.800003,183.639999,165.585587,90683400
|
|
2014-01-10,183.949997,184.220001,183.009995,184.139999,166.036469,102026400
|
|
2014-01-13,183.669998,184.179993,181.339996,181.690002,163.827286,149892000
|
|
2014-01-14,182.289993,183.770004,181.949997,183.669998,165.612671,105016100
|
|
2014-01-15,184.100006,184.940002,183.710007,184.660004,166.505310,98525800
|
|
2014-01-16,184.279999,184.660004,183.830002,184.419998,166.288895,72290600
|
|
2014-01-17,184.100006,184.449997,183.320007,183.639999,165.585587,107848700
|
|
2014-01-21,184.699997,184.770004,183.050003,184.179993,166.072495,88621200
|
|
2014-01-22,184.490005,184.570007,183.910004,184.300003,166.180710,61270900
|
|
2014-01-23,183.369995,183.399994,181.820007,182.789993,164.819107,132496900
|
|
2014-01-24,181.600006,181.660004,178.830002,178.889999,161.302551,208677100
|
|
2014-01-27,179.059998,179.520004,177.119995,178.009995,160.509094,180843100
|
|
2014-01-28,178.139999,179.300003,178.119995,179.070007,161.464844,110463200
|
|
2014-01-29,177.580002,178.550003,176.880005,177.350006,159.913971,216597300
|
|
2014-01-30,178.830002,179.809998,178.259995,179.229996,161.609161,118938100
|
|
2014-01-31,177.009995,179.289993,176.919998,178.179993,160.662384,194677900
|
|
2014-02-03,177.970001,178.369995,173.830002,174.169998,157.046600,254837100
|
|
2014-02-04,174.949997,175.839996,174.110001,175.389999,158.146698,165012400
|
|
2014-02-05,174.779999,175.559998,173.710007,175.169998,157.948303,164230500
|
|
2014-02-06,175.580002,177.479996,175.220001,177.479996,160.031219,132877600
|
|
2014-02-07,178.309998,179.869995,177.729996,179.679993,162.014938,170787200
|
|
2014-02-10,179.699997,180.070007,179.210007,180.009995,162.312469,92218800
|
|
2014-02-11,180.160004,182.440002,180.039993,181.979996,164.088776,117814100
|
|
2014-02-12,182.250000,182.830002,181.710007,182.070007,164.169952,94717700
|
|
2014-02-13,180.839996,183.199997,180.830002,183.009995,165.017517,100542200
|
|
2014-02-14,182.839996,184.360001,182.669998,184.020004,165.928207,96498400
|
|
2014-02-18,184.179993,184.490005,183.649994,184.240005,166.126602,80460900
|
|
2014-02-19,183.759995,184.949997,182.869995,183.020004,165.026550,126524300
|
|
2014-02-20,183.270004,184.520004,182.600006,184.100006,166.000366,104998100
|
|
2014-02-21,184.449997,184.889999,183.800003,183.889999,165.811005,118116400
|
|
2014-02-24,184.279999,186.149994,184.199997,184.910004,166.730759,114063900
|
|
2014-02-25,185.059998,185.589996,184.229996,184.839996,166.667603,117085000
|
|
2014-02-26,185.110001,185.600006,184.330002,184.850006,166.676636,98677200
|
|
2014-02-27,184.580002,185.869995,184.369995,185.820007,167.551270,93880800
|
|
2014-02-28,185.789993,187.149994,185.050003,186.289993,167.975037,150842000
|
|
2014-03-03,184.649994,185.449997,183.750000,184.979996,166.793854,167748500
|
|
2014-03-04,186.789993,187.979996,186.750000,187.580002,169.138214,167545900
|
|
2014-03-05,187.740005,188.070007,187.449997,187.750000,169.291519,88376900
|
|
2014-03-06,188.210007,188.610001,187.779999,188.179993,169.679260,82516500
|
|
2014-03-07,188.960007,188.960007,187.429993,188.259995,169.751389,114513500
|
|
2014-03-10,187.970001,188.229996,187.080002,188.160004,169.661179,74939200
|
|
2014-03-11,188.440002,188.710007,186.800003,187.229996,168.822647,99009100
|
|
2014-03-12,186.320007,187.350006,185.899994,187.279999,168.867706,104824400
|
|
2014-03-13,187.839996,187.990005,184.660004,185.179993,166.974182,155014300
|
|
2014-03-14,184.850006,185.800003,184.440002,184.660004,166.505310,153919600
|
|
2014-03-17,185.589996,186.770004,185.509995,186.330002,168.011124,98359500
|
|
2014-03-18,186.710007,187.910004,186.509995,187.660004,169.210342,101804600
|
|
2014-03-19,187.679993,187.940002,185.470001,186.660004,168.308655,176267300
|
|
2014-03-20,186.250000,187.889999,185.919998,187.750000,169.291519,117241000
|
|
2014-03-21,187.710007,189.020004,186.029999,186.199997,168.634583,163128000
|
|
2014-03-24,186.839996,187.070007,184.619995,185.429993,167.937164,121411000
|
|
2014-03-25,186.369995,186.940002,185.270004,186.309998,168.734207,103852000
|
|
2014-03-26,187.039993,187.339996,184.919998,184.970001,167.520584,119843000
|
|
2014-03-27,184.750000,185.339996,183.899994,184.580002,167.167389,142383000
|
|
2014-03-28,185.110001,186.419998,185.000000,185.490005,167.991547,101642000
|
|
2014-03-31,186.669998,187.300003,185.520004,187.009995,169.368149,99745000
|
|
2014-04-01,187.619995,188.360001,187.000000,188.250000,170.491180,89193000
|
|
2014-04-02,188.490005,189.130005,188.139999,188.880005,171.061722,78774000
|
|
2014-04-03,189.169998,189.220001,188.050003,188.630005,170.835327,77435000
|
|
2014-04-04,189.660004,189.699997,186.100006,186.399994,168.815704,169381000
|
|
2014-04-07,185.949997,186.259995,183.960007,184.339996,166.950043,140803000
|
|
2014-04-08,184.259995,185.399994,183.589996,185.100006,167.638336,112660000
|
|
2014-04-09,185.600006,187.149994,185.059998,187.089996,169.440613,100254000
|
|
2014-04-10,187.080002,187.169998,182.929993,183.160004,165.881363,172959000
|
|
2014-04-11,182.139999,183.419998,181.309998,181.509995,164.387024,167251000
|
|
2014-04-14,182.929993,183.369995,181.440002,182.940002,165.682068,132382000
|
|
2014-04-15,183.320007,184.330002,181.509995,184.199997,166.823227,157093000
|
|
2014-04-16,185.470001,186.139999,184.649994,186.130005,168.571167,105197000
|
|
2014-04-17,185.880005,186.910004,185.559998,186.389999,168.806641,105255000
|
|
2014-04-21,186.440002,187.100006,186.210007,187.039993,169.395294,68329000
|
|
2014-04-22,187.229996,188.399994,187.130005,187.889999,170.165146,85790000
|
|
2014-04-23,187.820007,187.919998,187.300003,187.449997,169.766647,73869000
|
|
2014-04-24,188.369995,188.389999,186.929993,187.830002,170.110825,88170000
|
|
2014-04-25,187.220001,187.330002,185.869995,186.289993,168.716080,100380000
|
|
2014-04-28,187.050003,187.690002,184.960007,186.880005,169.250412,135121000
|
|
2014-04-29,187.479996,188.039993,187.080002,187.750000,170.038345,84098000
|
|
2014-04-30,187.440002,188.500000,187.179993,188.309998,170.545532,101508000
|
|
2014-05-01,188.220001,188.839996,187.729996,188.330002,170.563644,93019000
|
|
2014-05-02,188.309998,189.139999,187.779999,188.059998,170.319092,98122000
|
|
2014-05-05,187.139999,188.550003,186.619995,188.419998,170.645126,75883000
|
|
2014-05-06,188.000000,188.130005,186.740005,186.779999,169.159851,85454000
|
|
2014-05-07,187.410004,187.970001,186.009995,187.880005,170.156097,106500000
|
|
2014-05-08,187.710007,189.050003,187.080002,187.679993,169.974930,93618000
|
|
2014-05-09,187.710007,188.039993,186.830002,187.960007,170.228516,83679000
|
|
2014-05-12,188.800003,189.880005,188.000000,189.789993,171.885910,86940000
|
|
2014-05-13,190.039993,190.419998,189.770004,189.960007,172.039856,66454000
|
|
2014-05-14,189.789993,189.880005,188.789993,189.059998,171.224747,72367000
|
|
2014-05-15,188.679993,188.720001,186.479996,187.399994,169.721359,154956000
|
|
2014-05-16,187.509995,188.130005,186.720001,188.050003,170.310059,97458000
|
|
2014-05-19,187.690002,188.889999,187.520004,188.740005,170.934937,63839000
|
|
2014-05-20,188.649994,188.669998,187.070007,187.550003,169.857224,111644000
|
|
2014-05-21,188.089996,189.220001,188.059998,189.130005,171.288147,89093000
|
|
2014-05-22,189.179993,189.979996,188.860001,189.589996,171.704788,61549000
|
|
2014-05-23,189.759995,190.479996,189.589996,190.350006,172.393112,61092800
|
|
2014-05-27,191.059998,191.580002,190.949997,191.520004,173.452682,72010000
|
|
2014-05-28,191.520004,191.820007,191.059998,191.380005,173.325912,66723000
|
|
2014-05-29,191.820007,192.399994,191.330002,192.369995,174.222534,64377000
|
|
2014-05-30,192.190002,192.800003,192.029999,192.679993,174.503281,76316000
|
|
2014-06-02,192.949997,192.990005,191.970001,192.899994,174.702545,64656000
|
|
2014-06-03,192.429993,192.899994,192.250000,192.800003,174.611954,65047000
|
|
2014-06-04,192.470001,193.300003,192.270004,193.190002,174.965164,55529000
|
|
2014-06-05,193.410004,194.649994,192.699997,194.449997,176.106277,92103000
|
|
2014-06-06,194.869995,195.429993,194.779999,195.380005,176.948563,78696000
|
|
2014-06-09,195.350006,196.050003,195.169998,195.580002,177.129730,65119000
|
|
2014-06-10,195.339996,195.639999,194.919998,195.600006,177.147797,57129000
|
|
2014-06-11,194.899994,195.119995,194.479996,194.919998,176.531906,68772000
|
|
2014-06-12,194.690002,194.800003,193.110001,193.539993,175.282135,106350000
|
|
2014-06-13,193.919998,194.320007,193.300003,194.130005,175.816513,82017000
|
|
2014-06-16,193.889999,194.699997,193.660004,194.289993,175.961349,87424000
|
|
2014-06-17,194.020004,194.970001,193.809998,194.830002,176.450424,84834000
|
|
2014-06-18,194.830002,196.369995,194.399994,196.259995,177.745529,105267000
|
|
2014-06-19,196.429993,196.600006,195.800003,196.479996,177.944763,85929000
|
|
2014-06-20,196.029999,196.100006,195.699997,195.940002,178.305786,100587000
|
|
2014-06-23,195.990005,196.050003,195.520004,195.880005,178.251190,70611000
|
|
2014-06-24,195.529999,196.500000,194.479996,194.699997,177.177353,96237000
|
|
2014-06-25,194.289993,195.779999,194.250000,195.580002,177.978210,82782000
|
|
2014-06-26,195.610001,195.630005,194.130005,195.440002,177.850784,84312000
|
|
2014-06-27,194.979996,195.880005,194.889999,195.820007,178.196579,71445100
|
|
2014-06-30,195.699997,196.169998,195.529999,195.720001,178.105576,70201200
|
|
2014-07-01,196.199997,197.630005,196.130005,197.029999,179.297668,90470000
|
|
2014-07-02,197.050003,197.479996,196.960007,197.229996,179.479660,52475000
|
|
2014-07-03,197.789993,198.289993,197.639999,198.199997,180.362350,52938800
|
|
2014-07-07,197.820007,197.979996,197.220001,197.509995,179.734497,61696000
|
|
2014-07-08,197.149994,197.220001,195.759995,196.240005,178.578766,108143000
|
|
2014-07-09,196.729996,197.300003,196.309998,197.119995,179.379578,72992000
|
|
2014-07-10,195.220001,196.860001,195.059998,196.339996,178.669769,99040000
|
|
2014-07-11,196.220001,196.750000,195.779999,196.610001,178.915512,64243000
|
|
2014-07-14,197.610001,197.860001,197.440002,197.600006,179.816391,58658000
|
|
2014-07-15,197.720001,198.100006,196.360001,197.229996,179.479660,111307000
|
|
2014-07-16,198.110001,198.259995,197.419998,197.960007,180.143967,79986400
|
|
2014-07-17,197.350006,198.100006,195.429993,195.710007,178.096512,145398000
|
|
2014-07-18,196.350006,197.910004,196.240005,197.710007,179.916458,124330000
|
|
2014-07-21,197.089996,197.500000,196.429993,197.339996,179.579758,67592000
|
|
2014-07-22,198.009995,198.559998,197.869995,198.199997,180.362350,67678000
|
|
2014-07-23,198.500000,198.850006,198.100006,198.639999,180.762772,65612000
|
|
2014-07-24,198.830002,199.059998,198.449997,198.649994,180.771896,56888000
|
|
2014-07-25,198.089996,198.259995,197.330002,197.720001,179.925583,76837000
|
|
2014-07-28,197.759995,198.089996,196.619995,197.800003,179.998367,69259000
|
|
2014-07-29,198.169998,198.449997,196.919998,196.949997,179.224869,80466000
|
|
2014-07-30,197.649994,197.910004,196.160004,196.979996,179.252197,104222000
|
|
2014-07-31,195.610001,195.779999,192.970001,193.089996,175.712265,183479000
|
|
2014-08-01,192.559998,193.759995,191.570007,192.500000,175.175385,189261000
|
|
2014-08-04,192.869995,194.300003,192.050003,193.889999,176.440308,91340000
|
|
2014-08-05,193.100006,193.600006,191.309998,192.009995,174.729431,152690000
|
|
2014-08-06,191.110001,192.889999,191.080002,192.070007,174.784042,94818000
|
|
2014-08-07,192.940002,193.130005,190.550003,191.029999,173.837677,135733000
|
|
2014-08-08,191.460007,193.369995,190.949997,193.240005,175.848770,117014000
|
|
2014-08-11,193.970001,194.660004,193.710007,193.800003,176.358383,74544000
|
|
2014-08-12,193.610001,194.149994,192.940002,193.529999,176.112686,73632000
|
|
2014-08-13,194.289993,195.059998,193.960007,194.839996,177.304764,69047000
|
|
2014-08-14,195.160004,195.759995,194.979996,195.759995,178.141937,57371000
|
|
2014-08-15,196.470001,196.649994,194.309998,195.720001,178.105576,139951000
|
|
2014-08-18,196.800003,197.449997,196.690002,197.360001,179.597977,75424000
|
|
2014-08-19,197.839996,198.539993,197.440002,198.389999,180.535263,59135000
|
|
2014-08-20,198.119995,199.160004,198.080002,198.919998,181.017578,72763000
|
|
2014-08-21,199.089996,199.759995,198.929993,199.500000,181.545349,67791000
|
|
2014-08-22,199.339996,199.690002,198.740005,199.190002,181.263290,76107000
|
|
2014-08-25,200.139999,200.589996,199.149994,200.199997,182.182388,63855000
|
|
2014-08-26,200.330002,200.820007,200.279999,200.330002,182.300690,47298000
|
|
2014-08-27,200.429993,200.570007,199.940002,200.250000,182.227921,47874000
|
|
2014-08-28,199.589996,200.270004,199.389999,200.139999,182.127777,58330000
|
|
2014-08-29,200.449997,200.729996,199.820007,200.710007,182.646484,65907000
|
|
2014-09-02,200.970001,201.000000,199.860001,200.610001,182.555466,72426000
|
|
2014-09-03,201.380005,201.410004,200.220001,200.500000,182.455399,57462000
|
|
2014-09-04,200.839996,201.580002,199.660004,200.210007,182.191467,85236000
|
|
2014-09-05,200.169998,201.190002,199.410004,201.110001,183.010452,102177000
|
|
2014-09-08,200.919998,201.210007,200.000000,200.589996,182.537277,64146000
|
|
2014-09-09,200.410004,200.550003,198.910004,199.320007,181.381607,88591000
|
|
2014-09-10,199.429993,200.199997,198.770004,200.070007,182.064102,67251000
|
|
2014-09-11,199.270004,200.330002,199.119995,200.300003,182.273392,66774400
|
|
2014-09-12,200.100006,200.119995,198.559998,199.130005,181.208664,117409300
|
|
2014-09-15,199.160004,199.320007,198.380005,198.979996,181.072159,76401000
|
|
2014-09-16,198.610001,200.839996,198.500000,200.479996,182.437164,116201000
|
|
2014-09-17,200.770004,201.679993,199.750000,200.750000,182.682892,151266000
|
|
2014-09-18,201.360001,201.850006,201.100006,201.820007,183.656586,94990000
|
|
2014-09-19,201.520004,201.899994,200.289993,200.699997,183.491257,121649000
|
|
2014-09-22,200.350006,200.380005,198.729996,199.149994,182.074188,125553000
|
|
2014-09-23,198.429993,199.259995,197.949997,198.009995,181.031921,111393000
|
|
2014-09-24,198.039993,199.690002,197.520004,199.559998,182.449020,107276000
|
|
2014-09-25,199.039993,199.050003,196.270004,196.339996,179.505051,150300000
|
|
2014-09-26,196.699997,198.389999,196.419998,197.899994,180.931366,103547000
|
|
2014-09-29,196.199997,197.889999,196.050003,197.539993,180.602203,95112000
|
|
2014-09-30,197.690002,198.300003,196.610001,197.020004,180.126862,131302000
|
|
2014-10-01,196.699997,196.770004,193.910004,194.350006,177.685776,177798000
|
|
2014-10-02,194.179993,195.059998,192.350006,194.380005,177.713165,157285000
|
|
2014-10-03,195.679993,196.940002,195.080002,196.520004,179.669708,121569000
|
|
2014-10-06,197.339996,197.600006,195.580002,196.289993,179.459396,104778000
|
|
2014-10-07,195.279999,195.720001,193.220001,193.259995,176.689209,147913000
|
|
2014-10-08,193.369995,196.919998,192.360001,196.639999,179.779404,186461000
|
|
2014-10-09,196.330002,196.600006,192.580002,192.740005,176.213806,210705000
|
|
2014-10-10,192.690002,193.649994,190.490005,190.539993,174.202469,221909000
|
|
2014-10-13,190.460007,191.149994,187.300003,187.410004,171.340805,230939000
|
|
2014-10-14,188.419998,189.820007,187.039993,187.699997,171.605942,215847000
|
|
2014-10-15,185.160004,187.690002,181.919998,186.429993,170.444794,380715000
|
|
2014-10-16,183.059998,187.580002,182.889999,186.270004,170.298569,270391000
|
|
2014-10-17,188.419998,189.750000,187.619995,188.470001,172.309937,214625000
|
|
2014-10-20,188.130005,190.449997,188.070007,190.300003,173.983002,130011000
|
|
2014-10-21,191.679993,194.199997,191.479996,194.070007,177.429764,154949000
|
|
2014-10-22,194.410004,194.910004,192.610001,192.690002,176.168045,151822000
|
|
2014-10-23,194.619995,196.199997,194.259995,194.929993,178.216034,154944000
|
|
2014-10-24,195.250000,196.490005,194.490005,196.429993,179.587402,117927000
|
|
2014-10-27,195.729996,196.449997,195.029999,196.160004,179.340530,82954000
|
|
2014-10-28,196.820007,198.419998,196.729996,198.410004,181.397629,106736000
|
|
2014-10-29,198.550003,199.119995,196.800003,198.110001,181.123352,142557000
|
|
2014-10-30,197.580002,199.949997,197.399994,199.380005,182.284424,113330000
|
|
2014-10-31,201.779999,201.820007,200.770004,201.660004,184.368958,146903000
|
|
2014-11-03,201.919998,202.449997,201.309998,201.770004,184.469543,93600000
|
|
2014-11-04,201.229996,201.600006,200.059998,201.070007,183.829575,93343000
|
|
2014-11-05,202.539993,202.589996,201.449997,202.339996,184.990662,91709000
|
|
2014-11-06,202.389999,203.259995,201.639999,203.149994,185.731186,107089000
|
|
2014-11-07,203.169998,203.600006,202.610001,203.339996,185.904907,89540000
|
|
2014-11-10,203.380005,204.039993,203.130005,203.979996,186.490036,66319000
|
|
2014-11-11,204.059998,204.309998,203.649994,204.179993,186.672882,54499400
|
|
2014-11-12,203.350006,204.240005,203.309998,203.960007,186.471771,90120300
|
|
2014-11-13,204.160004,204.830002,203.210007,204.190002,186.682022,85357900
|
|
2014-11-14,204.100006,204.490005,203.720001,204.240005,186.727737,80417500
|
|
2014-11-17,203.850006,204.580002,203.649994,204.369995,186.846573,80441000
|
|
2014-11-18,204.440002,205.919998,204.440002,205.550003,187.925415,76068100
|
|
2014-11-19,205.309998,205.550003,204.300003,205.220001,187.623718,82373000
|
|
2014-11-20,204.259995,205.710007,204.179993,205.580002,187.952805,72840300
|
|
2014-11-21,207.639999,207.839996,205.979996,206.679993,188.958527,142327300
|
|
2014-11-24,207.169998,207.389999,206.910004,207.259995,189.488770,65880800
|
|
2014-11-25,207.539993,207.789993,206.800003,207.110001,189.351669,79108300
|
|
2014-11-26,207.289993,207.759995,207.029999,207.639999,189.836197,62167800
|
|
2014-11-28,207.490005,207.869995,206.910004,207.199997,189.433945,57890100
|
|
2014-12-01,206.399994,206.539993,205.380005,205.759995,188.117416,103968400
|
|
2014-12-02,205.809998,207.339996,205.779999,207.089996,189.333359,74507200
|
|
2014-12-03,207.300003,208.149994,207.100006,207.889999,190.064804,68952000
|
|
2014-12-04,207.539993,208.270004,206.699997,207.660004,189.854523,91316600
|
|
2014-12-05,207.869995,208.470001,207.550003,208.000000,190.165314,91025500
|
|
2014-12-08,207.520004,208.119995,205.929993,206.610001,188.894531,108588200
|
|
2014-12-09,204.369995,206.600006,203.910004,206.470001,188.766541,125180100
|
|
2014-12-10,205.910004,205.979996,202.929993,203.160004,185.740387,159856400
|
|
2014-12-11,203.880005,206.190002,203.710007,204.190002,186.682022,159012800
|
|
2014-12-12,202.639999,203.820007,200.850006,200.889999,183.664963,202330200
|
|
2014-12-15,201.979996,202.529999,198.779999,199.509995,182.403336,189965800
|
|
2014-12-16,198.580002,202.399994,197.860001,197.910004,180.940491,259543800
|
|
2014-12-17,198.440002,202.339996,198.289993,201.789993,184.487778,253910100
|
|
2014-12-18,204.740005,212.970001,203.919998,206.779999,189.049957,257633900
|
|
2014-12-19,206.429993,207.330002,205.610001,206.520004,189.854279,245084600
|
|
2014-12-22,206.750000,207.470001,206.460007,207.470001,190.727615,148318900
|
|
2014-12-23,208.169998,208.229996,207.399994,207.750000,190.984985,122167900
|
|
2014-12-24,208.020004,208.339996,207.720001,207.770004,191.003418,42963400
|
|
2014-12-26,208.309998,208.850006,208.250000,208.440002,191.619354,57326700
|
|
2014-12-29,208.220001,208.970001,208.139999,208.720001,191.876709,79643900
|
|
2014-12-30,208.210007,208.369995,207.509995,207.600006,190.847137,73540800
|
|
2014-12-31,207.990005,208.190002,205.389999,205.539993,188.953339,130333800
|
|
2015-01-02,206.380005,206.880005,204.179993,205.429993,188.852234,121465900
|
|
2015-01-05,204.169998,204.369995,201.350006,201.720001,185.441605,169632600
|
|
2015-01-06,202.089996,202.720001,198.860001,199.820007,183.694977,209151400
|
|
2015-01-07,201.419998,202.720001,200.880005,202.309998,185.983978,125346700
|
|
2015-01-08,204.009995,206.160004,203.990005,205.899994,189.284317,147217800
|
|
2015-01-09,206.399994,206.419998,203.509995,204.250000,187.767456,150812300
|
|
2015-01-12,204.410004,204.600006,201.919998,202.649994,186.296539,144396100
|
|
2015-01-13,204.119995,205.479996,200.509995,202.080002,185.772598,214553300
|
|
2015-01-14,199.649994,201.100006,198.570007,200.860001,184.651016,192991100
|
|
2015-01-15,201.630005,202.009995,198.880005,199.020004,182.959518,176613900
|
|
2015-01-16,198.770004,201.820007,198.550003,201.630005,185.358871,211879600
|
|
2015-01-20,202.399994,202.720001,200.169998,202.059998,185.754150,129466200
|
|
2015-01-21,201.500000,203.660004,200.940002,203.080002,186.691849,122942700
|
|
2015-01-22,203.990005,206.259995,202.330002,206.100006,189.468185,174356000
|
|
2015-01-23,205.789993,206.100006,204.809998,204.970001,188.429352,115637000
|
|
2015-01-26,204.710007,205.559998,203.850006,205.449997,188.870605,92009700
|
|
2015-01-27,202.970001,204.119995,201.740005,202.740005,186.379318,134044600
|
|
2015-01-28,204.169998,204.289993,199.910004,200.139999,183.989105,168514300
|
|
2015-01-29,200.380005,202.300003,198.679993,201.990005,185.689850,173585400
|
|
2015-01-30,200.570007,202.169998,199.130005,199.449997,183.354767,197729700
|
|
2015-02-02,200.050003,202.029999,197.860001,201.919998,185.625473,163107000
|
|
2015-02-03,203.000000,204.850006,202.550003,204.839996,188.309845,122416200
|
|
2015-02-04,203.919998,205.380005,203.509995,204.059998,187.592804,134306700
|
|
2015-02-05,204.860001,206.300003,204.770004,206.119995,189.486526,97953200
|
|
2015-02-06,206.559998,207.240005,204.919998,205.550003,188.962540,119694900
|
|
2015-02-09,204.770004,205.639999,204.139999,204.630005,188.116760,87219000
|
|
2015-02-10,205.880005,207.119995,204.679993,206.809998,190.120880,96164200
|
|
2015-02-11,206.610001,207.449997,205.830002,206.929993,190.231171,91087800
|
|
2015-02-12,207.889999,208.990005,206.970001,208.919998,192.060577,97545900
|
|
2015-02-13,209.070007,209.839996,208.759995,209.779999,192.851196,93670400
|
|
2015-02-17,209.399994,210.320007,209.100006,210.110001,193.154541,76968200
|
|
2015-02-18,209.660004,210.220001,209.339996,210.130005,193.172974,74848400
|
|
2015-02-19,209.410004,210.419998,209.240005,209.979996,193.035049,91462500
|
|
2015-02-20,209.479996,211.330002,208.729996,211.240005,194.193375,140896400
|
|
2015-02-23,210.940002,211.210007,210.479996,211.210007,194.165817,74411100
|
|
2015-02-24,211.119995,212.050003,210.759995,211.809998,194.717361,70943200
|
|
2015-02-25,211.660004,212.240005,211.220001,211.630005,194.551895,73061700
|
|
2015-02-26,211.520004,211.710007,210.649994,211.380005,194.322052,72697900
|
|
2015-02-27,211.259995,211.580002,210.600006,210.660004,193.660187,108076000
|
|
2015-03-02,210.779999,212.059998,210.720001,211.990005,194.882874,87491400
|
|
2015-03-03,211.470001,212.050003,210.080002,211.119995,194.083038,110325800
|
|
2015-03-04,210.399994,210.490005,209.059998,210.229996,193.264908,105665800
|
|
2015-03-05,209.419998,210.800003,209.850006,210.460007,193.476303,76873000
|
|
2015-03-06,210.460007,210.460007,207.100006,207.500000,190.755188,188128000
|
|
2015-03-09,207.740005,208.789993,207.550003,208.360001,191.545776,89818900
|
|
2015-03-10,206.710007,206.809998,204.929993,204.979996,188.438507,153901500
|
|
2015-03-11,205.289993,205.500000,204.399994,204.500000,187.997238,110145700
|
|
2015-03-12,205.259995,207.179993,205.199997,207.100006,190.387466,93993500
|
|
2015-03-13,206.770004,207.929993,204.580002,205.830002,189.219955,162410900
|
|
2015-03-16,206.710007,208.690002,205.860001,208.580002,191.748032,136099200
|
|
2015-03-17,207.690002,208.419998,206.979996,207.960007,191.178085,91167100
|
|
2015-03-18,207.389999,211.270004,206.619995,210.460007,193.476303,220171200
|
|
2015-03-19,209.960007,210.470001,209.029999,209.500000,192.593811,117917300
|
|
2015-03-20,209.710007,211.020004,209.490005,210.410004,194.293594,177715100
|
|
2015-03-23,210.419998,211.110001,210.000000,210.000000,193.915024,71310300
|
|
2015-03-24,209.850006,210.399994,208.740005,208.820007,192.825363,77805300
|
|
2015-03-25,209.070007,209.350006,205.710007,205.759995,189.999786,159521700
|
|
2015-03-26,204.960007,206.369995,204.119995,205.270004,189.547302,153067200
|
|
2015-03-27,205.130005,205.949997,204.899994,205.740005,189.981308,109352100
|
|
2015-03-30,205.740005,208.610001,206.960007,208.250000,192.299042,96180400
|
|
2015-03-31,207.259995,208.100006,206.360001,206.429993,190.618439,126768700
|
|
2015-04-01,206.429993,206.429993,204.509995,205.699997,189.944336,132644700
|
|
2015-04-02,205.619995,206.979996,205.399994,206.440002,190.627686,86900900
|
|
2015-04-06,206.440002,208.449997,205.210007,207.830002,191.911209,114368200
|
|
2015-04-07,207.860001,208.759995,207.240005,207.279999,191.403336,81236300
|
|
2015-04-08,207.550003,208.509995,207.080002,207.979996,192.049667,89351900
|
|
2015-04-09,207.779999,209.179993,207.190002,208.899994,192.899231,85548900
|
|
2015-04-10,209.199997,210.089996,208.960007,210.039993,193.951889,72722900
|
|
2015-04-13,209.869995,210.630005,209.029999,209.089996,193.074707,74436600
|
|
2015-04-14,208.850006,209.710007,208.100006,209.490005,193.444061,73013500
|
|
2015-04-15,210.050003,211.039993,209.949997,210.429993,194.312042,99529300
|
|
2015-04-16,210.029999,210.979996,209.789993,210.369995,194.256653,68934900
|
|
2015-04-17,208.940002,209.229996,207.009995,207.949997,192.022003,191113200
|
|
2015-04-20,209.059998,210.250000,208.960007,209.850006,193.776489,82969100
|
|
2015-04-21,210.669998,210.860001,209.240005,209.600006,193.545654,72559800
|
|
2015-04-22,210.009995,210.850006,208.899994,210.630005,194.496765,78264600
|
|
2015-04-23,210.149994,211.940002,210.009995,211.160004,194.986145,102585900
|
|
2015-04-24,211.660004,211.970001,211.110001,211.649994,195.438599,61327400
|
|
2015-04-27,212.330002,212.479996,210.539993,210.770004,194.626022,79358100
|
|
2015-04-28,210.740005,211.500000,209.330002,211.440002,195.244736,86863500
|
|
2015-04-29,211.440002,211.440002,209.600006,210.570007,194.441315,125684900
|
|
2015-04-30,209.880005,210.350006,207.619995,208.460007,192.492935,161304900
|
|
2015-05-01,209.399994,210.770004,209.279999,210.720001,194.579849,103399700
|
|
2015-05-04,211.229996,212.020004,211.100006,211.320007,195.133881,70927200
|
|
2015-05-05,211.029999,211.460007,208.729996,208.899994,192.899231,113326200
|
|
2015-05-06,209.559998,209.929993,206.759995,208.039993,192.105087,135060200
|
|
2015-05-07,207.919998,209.380005,207.520004,208.869995,192.871552,88244900
|
|
2015-05-08,210.880005,211.860001,210.779999,211.619995,195.410919,155877300
|
|
2015-05-11,211.570007,211.889999,210.520004,210.610001,194.478302,75708100
|
|
2015-05-12,209.610001,210.630005,208.619995,209.979996,193.896515,119727600
|
|
2015-05-13,210.470001,211.220001,209.740005,210.020004,193.933487,94667900
|
|
2015-05-14,211.240005,212.320007,210.910004,212.210007,195.955719,95934000
|
|
2015-05-15,212.440002,212.610001,211.860001,212.440002,196.168091,76510100
|
|
2015-05-18,212.240005,213.399994,212.160004,213.100006,196.777573,72785600
|
|
2015-05-19,213.240005,213.570007,212.690002,213.029999,196.712906,72114600
|
|
2015-05-20,213.149994,213.779999,212.500000,212.880005,196.574402,76857500
|
|
2015-05-21,212.710007,213.750000,212.509995,213.500000,197.146927,64764600
|
|
2015-05-22,213.039993,213.539993,212.910004,212.990005,196.675980,57433500
|
|
2015-05-26,212.399994,212.910004,210.199997,210.699997,194.561401,124308600
|
|
2015-05-27,211.250000,212.979996,210.759995,212.699997,196.408203,93214000
|
|
2015-05-28,212.330002,212.589996,211.630005,212.460007,196.186539,74974600
|
|
2015-05-29,212.380005,212.429993,210.820007,211.139999,194.967712,111964800
|
|
2015-06-01,211.940002,212.339996,210.619995,211.570007,195.364731,93338800
|
|
2015-06-02,211.020004,212.190002,210.270004,211.360001,195.170853,89527800
|
|
2015-06-03,212.000000,212.669998,211.330002,211.919998,195.687958,87820900
|
|
2015-06-04,211.070007,211.860001,209.750000,210.130005,194.035034,151882800
|
|
2015-06-05,209.949997,210.580002,208.979996,209.770004,193.702621,121704700
|
|
2015-06-08,209.639999,209.820007,208.389999,208.419998,192.455994,85339800
|
|
2015-06-09,208.449997,209.100006,207.690002,208.449997,192.483749,105034700
|
|
2015-06-10,209.369995,211.410004,209.300003,210.960007,194.801468,134551300
|
|
2015-06-11,211.479996,212.089996,211.199997,211.649994,195.438599,73876400
|
|
2015-06-12,210.639999,211.479996,209.679993,209.929993,193.850388,135382400
|
|
2015-06-15,208.639999,209.449997,207.789993,209.100006,193.083969,124384200
|
|
2015-06-16,208.929993,210.350006,208.720001,210.250000,194.145859,85308200
|
|
2015-06-17,210.589996,211.320007,209.360001,210.589996,194.459778,126708600
|
|
2015-06-18,211.309998,213.339996,210.630005,212.710007,196.417419,165867900
|
|
2015-06-19,211.460007,211.550003,210.360001,210.809998,195.610214,130478700
|
|
2015-06-22,211.910004,212.589996,211.639999,211.889999,196.612335,70696000
|
|
2015-06-23,212.139999,212.440002,211.570007,212.050003,196.760788,68476800
|
|
2015-06-24,211.720001,212.169998,210.470001,210.509995,195.331833,92307300
|
|
2015-06-25,211.100006,211.250000,209.770004,209.830002,194.700867,97107400
|
|
2015-06-26,210.289993,210.580002,209.160004,209.899994,194.765823,104174800
|
|
2015-06-29,208.050003,209.830002,205.330002,205.470001,190.655243,202621300
|
|
2015-06-30,207.259995,207.320007,205.279999,205.889999,191.044968,182925100
|
|
2015-07-01,207.729996,208.029999,206.559998,207.570007,192.603836,135979900
|
|
2015-07-02,208.070007,208.270004,206.809998,207.320007,192.371857,104373700
|
|
2015-07-06,205.770004,207.649994,205.529999,206.669998,191.768707,117975400
|
|
2015-07-07,206.960007,208.169998,204.110001,208.009995,193.012085,173820200
|
|
2015-07-08,206.419998,206.759995,204.250000,204.529999,189.783005,164020100
|
|
2015-07-09,207.039993,207.350006,204.770004,204.800003,190.033524,144113100
|
|
2015-07-10,207.289993,207.979996,204.949997,207.479996,192.520294,129456900
|
|
2015-07-13,208.990005,209.899994,208.940002,209.759995,194.635910,106069400
|
|
2015-07-14,209.720001,211.050003,209.649994,210.720001,195.526703,81709600
|
|
2015-07-15,210.729996,211.279999,210.039993,210.630005,195.443222,97914100
|
|
2015-07-16,211.869995,212.300003,211.580002,212.270004,196.964966,106683300
|
|
2015-07-17,212.289993,212.550003,211.800003,212.470001,197.150528,89030000
|
|
2015-07-20,212.750000,213.179993,212.210007,212.619995,197.289703,65523100
|
|
2015-07-21,212.429993,212.740005,211.389999,211.759995,196.491730,77965000
|
|
2015-07-22,210.929993,211.770004,210.889999,211.289993,196.055603,88667900
|
|
2015-07-23,211.529999,211.649994,209.750000,210.139999,194.988495,90509100
|
|
2015-07-24,210.300003,210.369995,207.600006,207.940002,192.947144,117755000
|
|
2015-07-27,208.000000,208.000000,206.259995,206.740005,191.833664,132361100
|
|
2015-07-28,207.789993,209.500000,206.800003,209.309998,194.218353,123544800
|
|
2015-07-29,209.479996,211.039993,209.309998,210.770004,195.573105,105791300
|
|
2015-07-30,210.160004,211.020004,209.419998,210.820007,195.619522,91304400
|
|
2015-07-31,211.419998,211.449997,210.160004,210.449997,195.276169,103266900
|
|
2015-08-03,210.460007,210.529999,208.649994,209.729996,194.608093,113965700
|
|
2015-08-04,209.699997,210.250000,208.800003,209.320007,194.227600,81820800
|
|
2015-08-05,210.449997,211.309998,209.729996,210.100006,194.951416,85786800
|
|
2015-08-06,210.289993,210.419998,207.649994,208.350006,193.327576,116030800
|
|
2015-08-07,208.160004,208.339996,206.869995,207.919998,192.928589,117858000
|
|
2015-08-10,209.279999,210.669998,209.279999,210.630005,195.443222,80270700
|
|
2015-08-11,208.970001,209.470001,207.759995,208.660004,193.615204,117481700
|
|
2015-08-12,207.110001,209.139999,205.360001,208.919998,193.856445,172123700
|
|
2015-08-13,208.729996,209.550003,208.009995,208.699997,193.652359,89383300
|
|
2015-08-14,208.429993,209.509995,208.259995,209.360001,194.264786,69387000
|
|
2015-08-17,208.710007,210.589996,208.160004,210.559998,195.378235,79072600
|
|
2015-08-18,210.259995,210.679993,209.699997,209.929993,194.793686,71692700
|
|
2015-08-19,209.089996,210.009995,207.350006,208.279999,193.262634,172946000
|
|
2015-08-20,206.509995,208.289993,203.899994,204.009995,189.300507,194327900
|
|
2015-08-21,201.729996,203.940002,197.520004,197.630005,183.380508,346588500
|
|
2015-08-24,197.630005,197.630005,182.399994,189.550003,175.883118,507244300
|
|
2015-08-25,195.429993,195.449997,186.919998,187.229996,173.730392,369833100
|
|
2015-08-26,192.080002,194.789993,188.369995,194.679993,180.643188,339257000
|
|
2015-08-27,197.020004,199.419998,195.210007,199.160004,184.800201,274143900
|
|
2015-08-28,198.500000,199.839996,197.919998,199.240005,184.874420,160414400
|
|
2015-08-31,198.110001,199.130005,197.009995,197.539993,183.296997,154471400
|
|
2015-09-01,193.119995,194.770004,190.729996,191.770004,177.943024,256000400
|
|
2015-09-02,194.619995,195.460007,192.419998,195.410004,181.320587,160269300
|
|
2015-09-03,196.259995,198.050003,194.960007,195.649994,181.543274,152087800
|
|
2015-09-04,192.850006,193.860001,191.610001,192.589996,178.703903,207081000
|
|
2015-09-08,195.940002,197.610001,195.169998,197.460007,183.222778,116025700
|
|
2015-09-09,199.320007,199.470001,194.350006,194.759995,180.717438,140901400
|
|
2015-09-10,194.559998,197.220001,194.250000,195.850006,181.728851,158611100
|
|
2015-09-11,195.380005,196.820007,194.529999,196.740005,182.554703,119691200
|
|
2015-09-14,196.949997,197.009995,195.429993,195.979996,181.849472,79452000
|
|
2015-09-15,196.610001,198.990005,195.960007,198.449997,184.141388,108455800
|
|
2015-09-16,198.820007,200.410004,198.410004,200.139999,185.709534,99581600
|
|
2015-09-17,200.020004,202.889999,199.279999,199.699997,185.301239,276046600
|
|
2015-09-18,195.710007,198.679993,194.960007,195.360001,182.217133,213315400
|
|
2015-09-21,196.440002,197.679993,195.210007,196.440002,183.224487,105726200
|
|
2015-09-22,193.880005,194.460007,192.559998,193.899994,180.855392,153890900
|
|
2015-09-23,194.110001,194.669998,192.910004,193.600006,180.575546,92790600
|
|
2015-09-24,192.149994,193.449997,190.559998,192.929993,179.950607,159378800
|
|
2015-09-25,194.639999,195.000000,191.809998,192.869995,179.894653,155054800
|
|
2015-09-28,191.779999,191.910004,187.639999,187.910004,175.268356,178515900
|
|
2015-09-29,188.270004,189.740005,186.929993,188.080002,175.426910,159045600
|
|
2015-09-30,190.369995,191.830002,189.440002,191.589996,178.700760,152593200
|
|
2015-10-01,192.080002,192.490005,189.820007,192.130005,179.204468,131079000
|
|
2015-10-02,189.770004,195.029999,189.119995,195.000000,181.881378,211003300
|
|
2015-10-05,196.460007,198.740005,196.330002,198.470001,185.117889,126320800
|
|
2015-10-06,198.309998,198.979996,197.000000,197.789993,184.483643,110274500
|
|
2015-10-07,198.899994,199.830002,197.479996,199.410004,185.994690,124307300
|
|
2015-10-08,198.949997,201.550003,198.589996,201.210007,187.673615,153055200
|
|
2015-10-09,201.380005,201.899994,200.580002,201.330002,187.785507,107069200
|
|
2015-10-12,201.419998,201.759995,200.910004,201.520004,187.962769,56395600
|
|
2015-10-13,200.649994,202.160004,200.050003,200.250000,186.778168,88038700
|
|
2015-10-14,200.179993,200.869995,198.940002,199.289993,185.882736,99106200
|
|
2015-10-15,200.080002,202.360001,199.639999,202.350006,188.736893,134142200
|
|
2015-10-16,202.830002,203.289993,201.919998,203.270004,189.595016,114580100
|
|
2015-10-19,202.500000,203.369995,202.130005,203.369995,189.688278,76523900
|
|
2015-10-20,202.850006,203.839996,202.550003,203.110001,189.445755,78448500
|
|
2015-10-21,203.610001,203.789993,201.649994,201.850006,188.270508,102038000
|
|
2015-10-22,202.979996,205.509995,201.850006,205.210007,191.404465,174911700
|
|
2015-10-23,207.250000,207.949997,206.300003,207.520004,193.559082,144442300
|
|
2015-10-26,207.300003,207.369995,206.559998,206.990005,193.064743,69033000
|
|
2015-10-27,206.199997,207.000000,205.789993,206.570007,192.673004,77905800
|
|
2015-10-28,207.000000,208.979996,206.210007,208.940002,194.883545,135906700
|
|
2015-10-29,208.350006,209.270004,208.210007,208.889999,194.836914,84727800
|
|
2015-10-30,209.059998,209.440002,207.740005,207.929993,193.941513,131076900
|
|
2015-11-02,208.320007,210.619995,208.169998,210.389999,196.236008,86270800
|
|
2015-11-03,209.970001,211.660004,209.699997,211.000000,196.804932,95246100
|
|
2015-11-04,211.350006,211.500000,209.720001,210.380005,196.226669,90967700
|
|
2015-11-05,210.429993,210.979996,209.089996,210.149994,196.012131,78408700
|
|
2015-11-06,209.740005,210.320007,208.460007,210.039993,195.909561,110471500
|
|
2015-11-09,209.309998,209.490005,206.949997,208.080002,194.081406,131008700
|
|
2015-11-10,207.509995,208.600006,207.190002,208.559998,194.529099,75874600
|
|
2015-11-11,208.880005,208.940002,207.660004,207.740005,193.764313,67846000
|
|
2015-11-12,206.500000,207.059998,204.820007,204.839996,191.059372,121315200
|
|
2015-11-13,204.350006,204.669998,202.440002,202.539993,188.914139,153577100
|
|
2015-11-16,202.320007,205.690002,202.179993,205.619995,191.786911,117645200
|
|
2015-11-17,205.990005,207.039993,204.880005,205.470001,191.647003,121123700
|
|
2015-11-18,206.039993,208.899994,205.990005,208.729996,194.687683,121342500
|
|
2015-11-19,208.589996,209.050003,208.199997,208.550003,194.519821,88220500
|
|
2015-11-20,209.449997,210.119995,208.860001,209.309998,195.228653,94011500
|
|
2015-11-23,209.380005,209.979996,208.520004,209.070007,195.004837,64931200
|
|
2015-11-24,207.869995,209.830002,207.410004,209.350006,195.265991,98874400
|
|
2015-11-25,209.500000,209.740005,209.009995,209.320007,195.237976,51980100
|
|
2015-11-27,209.429993,209.800003,208.860001,209.559998,195.461838,37317800
|
|
2015-11-30,209.750000,209.889999,208.559998,208.690002,194.650360,112822700
|
|
2015-12-01,209.440002,210.820007,209.110001,210.679993,196.506485,97858400
|
|
2015-12-02,210.619995,211.000000,208.229996,208.529999,194.501129,108441300
|
|
2015-12-03,208.830002,209.149994,204.750000,205.610001,191.777588,166224200
|
|
2015-12-04,205.610001,209.970001,205.610001,209.619995,195.517807,192913900
|
|
2015-12-07,209.229996,209.729996,207.199997,208.350006,194.333267,102027100
|
|
2015-12-08,206.490005,208.289993,205.779999,206.949997,193.027420,103372400
|
|
2015-12-09,206.190002,208.679993,204.179993,205.339996,191.525742,162401500
|
|
2015-12-10,205.419998,207.429993,205.139999,205.869995,192.020081,115196800
|
|
2015-12-11,203.350006,204.139999,201.509995,201.880005,188.298538,211173300
|
|
2015-12-14,202.070007,203.050003,199.949997,202.899994,189.249878,176235400
|
|
2015-12-15,204.699997,206.110001,202.869995,205.029999,191.236588,154069600
|
|
2015-12-16,206.369995,208.389999,204.800003,208.029999,194.034760,197017000
|
|
2015-12-17,208.399994,208.479996,204.839996,204.860001,191.078033,173092500
|
|
2015-12-18,202.770004,202.929993,199.830002,200.020004,187.673584,251393500
|
|
2015-12-21,201.410004,201.880005,200.089996,201.669998,189.221710,99094300
|
|
2015-12-22,202.720001,203.850006,201.550003,203.500000,190.938751,103602200
|
|
2015-12-23,204.690002,206.070007,204.580002,206.020004,193.303223,110987200
|
|
2015-12-24,205.720001,206.330002,205.419998,205.679993,192.984161,48542200
|
|
2015-12-28,204.860001,205.259995,203.940002,205.210007,192.543167,64967100
|
|
2015-12-29,206.509995,207.789993,206.470001,207.399994,194.598053,92640700
|
|
2015-12-30,207.110001,207.210007,205.759995,205.929993,193.218750,63317700
|
|
2015-12-31,205.130005,205.889999,203.869995,203.869995,191.285904,114877900
|
|
2016-01-04,200.490005,201.029999,198.589996,201.020004,188.611862,222353500
|
|
2016-01-05,201.399994,201.899994,200.050003,201.360001,188.930862,110845800
|
|
2016-01-06,198.339996,200.059998,197.600006,198.820007,186.547623,152112600
|
|
2016-01-07,195.330002,197.440002,193.589996,194.050003,182.072052,213436100
|
|
2016-01-08,195.190002,195.850006,191.580002,191.919998,180.073517,209817200
|
|
2016-01-11,193.009995,193.410004,189.820007,192.110001,180.251831,185113200
|
|
2016-01-12,193.820007,194.550003,191.139999,193.660004,181.706116,172330500
|
|
2016-01-13,194.449997,194.860001,188.380005,188.830002,177.174271,221168900
|
|
2016-01-14,189.550003,193.259995,187.660004,191.929993,180.082916,240795600
|
|
2016-01-15,186.770004,188.759995,185.520004,187.809998,176.217224,324846400
|
|
2016-01-19,189.960007,190.110001,186.199997,188.059998,176.451797,195244400
|
|
2016-01-20,185.029999,187.500000,181.020004,185.649994,174.190552,286547800
|
|
2016-01-21,186.210007,188.869995,184.639999,186.690002,175.166336,195772900
|
|
2016-01-22,189.779999,190.759995,188.880005,190.520004,178.759949,168319600
|
|
2016-01-25,189.919998,190.149994,187.410004,187.639999,176.057709,130371700
|
|
2016-01-26,188.419998,190.529999,188.020004,190.199997,178.459686,137269900
|
|
2016-01-27,189.580002,191.559998,187.059998,188.130005,176.517456,185681700
|
|
2016-01-28,189.960007,190.199997,187.160004,189.110001,177.437012,143798800
|
|
2016-01-29,190.020004,193.880005,189.880005,193.720001,181.762436,210529300
|
|
2016-02-01,192.529999,194.580002,191.839996,193.649994,181.696747,136061600
|
|
2016-02-02,191.960007,191.970001,189.539993,190.160004,178.422195,182564900
|
|
2016-02-03,191.410004,191.779999,187.100006,191.300003,179.491806,205054900
|
|
2016-02-04,190.710007,192.750000,189.960007,191.600006,179.773300,136318100
|
|
2016-02-05,190.990005,191.669998,187.199997,187.949997,176.348541,180788300
|
|
2016-02-08,185.770004,186.119995,182.800003,185.419998,173.974731,191526700
|
|
2016-02-09,183.360001,186.940002,183.199997,185.429993,173.984131,176478700
|
|
2016-02-10,186.410004,188.339996,185.119995,185.270004,173.834000,148214100
|
|
2016-02-11,182.339996,184.100006,181.089996,182.860001,171.572784,219058900
|
|
2016-02-12,184.960007,186.649994,183.960007,186.630005,175.110077,127632400
|
|
2016-02-16,188.770004,189.809998,187.630005,189.779999,178.065643,120250700
|
|
2016-02-17,191.160004,193.320007,191.009995,192.880005,180.974274,136009500
|
|
2016-02-18,193.199997,193.270004,191.720001,192.089996,180.233032,102343000
|
|
2016-02-19,191.169998,192.179993,190.449997,192.000000,180.148605,114793000
|
|
2016-02-22,193.869995,194.949997,193.789993,194.779999,182.756973,103640300
|
|
2016-02-23,194.000000,194.320007,192.179993,192.320007,180.448868,111455300
|
|
2016-02-24,190.630005,193.529999,189.320007,193.199997,181.274536,150812200
|
|
2016-02-25,193.729996,195.550003,192.830002,195.539993,183.470047,107512400
|
|
2016-02-26,196.570007,196.679993,194.899994,195.089996,183.047852,129833700
|
|
2016-02-29,195.110001,196.229996,193.330002,193.559998,181.612305,125918100
|
|
2016-03-01,195.009995,198.210007,194.449997,198.110001,185.881454,141799700
|
|
2016-03-02,197.740005,199.059998,197.250000,199.000000,186.716522,102415000
|
|
2016-03-03,198.789993,199.800003,198.110001,199.779999,187.448380,94146200
|
|
2016-03-04,200.009995,201.350006,199.029999,200.429993,188.058258,129293600
|
|
2016-03-07,199.339996,201.070007,199.250000,200.589996,188.208344,100219000
|
|
2016-03-08,199.320007,199.919998,198.210007,198.399994,186.153534,123974900
|
|
2016-03-09,199.360001,199.789993,198.429993,199.380005,187.073059,94801200
|
|
2016-03-10,199.960007,201.070007,197.380005,199.539993,187.223145,153608200
|
|
2016-03-11,201.259995,202.809998,199.520004,202.759995,190.244400,137964500
|
|
2016-03-14,202.160004,203.039993,201.770004,202.500000,190.000488,73612000
|
|
2016-03-15,201.360001,202.529999,201.050003,202.169998,189.690826,93169100
|
|
2016-03-16,201.600006,203.820007,201.550003,203.339996,190.788605,129303200
|
|
2016-03-17,203.240005,205.229996,202.770004,204.630005,191.999008,134278500
|
|
2016-03-18,204.169998,204.779999,203.800003,204.380005,192.753128,138372400
|
|
2016-03-21,204.070007,204.940002,203.800003,204.669998,193.026611,72926700
|
|
2016-03-22,203.759995,205.229996,203.570007,204.559998,192.922882,97471900
|
|
2016-03-23,204.110001,204.330002,203.009995,203.210007,191.649689,81052500
|
|
2016-03-24,202.000000,203.160004,201.740005,203.119995,191.564804,84360900
|
|
2016-03-28,203.610001,203.860001,202.710007,203.240005,191.677994,62408200
|
|
2016-03-29,202.759995,205.250000,202.399994,205.119995,193.451004,90418600
|
|
2016-03-30,206.300003,206.869995,205.589996,206.020004,194.299835,86365300
|
|
2016-03-31,205.910004,206.410004,205.330002,205.520004,193.828278,94584100
|
|
2016-04-01,204.350006,207.139999,203.979996,206.919998,195.148621,114423500
|
|
2016-04-04,206.830002,207.070007,205.889999,206.250000,194.516769,63497000
|
|
2016-04-05,204.669998,206.259995,203.889999,204.190002,192.573914,99662200
|
|
2016-04-06,204.190002,206.490005,203.979996,206.419998,194.677063,89889800
|
|
2016-04-07,205.139999,205.559998,203.089996,203.949997,192.347565,113859000
|
|
2016-04-08,205.339996,205.850006,203.869995,204.500000,192.866302,95040600
|
|
2016-04-11,205.250000,206.070007,203.910004,204.020004,192.413589,83757500
|
|
2016-04-12,204.220001,206.250000,203.699997,205.919998,194.205505,110162100
|
|
2016-04-13,207.000000,208.100006,206.839996,208.000000,196.167191,96336400
|
|
2016-04-14,208.070007,208.600006,207.600006,208.009995,196.176605,60422700
|
|
2016-04-15,208.009995,208.169998,207.399994,207.779999,195.959671,75761600
|
|
2016-04-18,207.779999,209.279999,207.000000,209.240005,197.336624,75277700
|
|
2016-04-19,209.740005,210.199997,208.940002,209.899994,197.959091,88316100
|
|
2016-04-20,209.949997,210.919998,209.389999,210.100006,198.147720,81100300
|
|
2016-04-21,210.119995,210.250000,208.649994,208.970001,197.082016,85695000
|
|
2016-04-22,208.550003,209.289993,207.910004,208.970001,197.082016,99251700
|
|
2016-04-25,208.259995,208.660004,207.539993,208.610001,196.742477,66166500
|
|
2016-04-26,209.039993,209.520004,208.360001,208.919998,197.034836,75864200
|
|
2016-04-27,208.470001,209.809998,208.050003,209.350006,197.440399,77329400
|
|
2016-04-28,208.460007,209.759995,206.960007,207.449997,195.648468,97216200
|
|
2016-04-29,206.720001,207.130005,205.029999,206.330002,194.592209,142424100
|
|
2016-05-02,206.919998,208.179993,206.410004,207.970001,196.138870,62188000
|
|
2016-05-03,206.520004,206.800003,205.279999,206.160004,194.431854,106422100
|
|
2016-05-04,204.990005,205.850006,204.419998,205.009995,193.347290,92243800
|
|
2016-05-05,205.559998,205.979996,204.470001,204.970001,193.309555,67619200
|
|
2016-05-06,204.059998,205.770004,203.880005,205.720001,194.016907,89315000
|
|
2016-05-09,205.570007,206.399994,205.360001,205.889999,194.177200,74374900
|
|
2016-05-10,206.720001,208.470001,206.639999,208.449997,196.591568,74236100
|
|
2016-05-11,207.910004,208.539993,206.500000,206.500000,194.752502,81727000
|
|
2016-05-12,207.289993,207.490005,205.369995,206.559998,194.809082,89586300
|
|
2016-05-13,206.210007,206.860001,204.380005,204.759995,193.111496,96474600
|
|
2016-05-16,204.960007,207.339996,204.889999,206.779999,195.016541,77486800
|
|
2016-05-17,206.460007,206.800003,204.229996,204.850006,193.196396,114924900
|
|
2016-05-18,204.440002,206.300003,203.630005,204.910004,193.252975,123493400
|
|
2016-05-19,204.059998,204.539993,202.779999,204.199997,192.583344,115430500
|
|
2016-05-20,204.919998,206.100006,204.860001,205.490005,193.799973,104990400
|
|
2016-05-23,205.509995,205.839996,204.990005,205.210007,193.535873,58117700
|
|
2016-05-24,206.169998,208.240005,206.139999,207.869995,196.044556,93537800
|
|
2016-05-25,208.669998,209.770004,207.869995,209.279999,197.374359,76621400
|
|
2016-05-26,209.440002,209.710007,208.970001,209.339996,197.430954,53087800
|
|
2016-05-27,209.529999,210.250000,209.470001,210.240005,198.279755,64211200
|
|
2016-05-31,210.559998,210.690002,209.179993,209.839996,197.902527,109879400
|
|
2016-06-01,209.119995,210.479996,208.889999,210.270004,198.308075,69936200
|
|
2016-06-02,209.800003,210.929993,209.240005,210.910004,198.911652,60661400
|
|
2016-06-03,210.250000,210.690002,208.860001,210.279999,198.317490,101757100
|
|
2016-06-06,210.699997,211.770004,210.509995,211.350006,199.326599,64887000
|
|
2016-06-07,211.529999,212.339996,211.500000,211.679993,199.637802,60974800
|
|
2016-06-08,211.839996,212.520004,211.690002,212.369995,200.288589,66170900
|
|
2016-06-09,211.509995,212.220001,211.190002,212.080002,200.015076,73786900
|
|
2016-06-10,210.460007,210.860001,209.429993,210.070007,198.119431,113829200
|
|
2016-06-13,209.360001,210.369995,208.350006,208.449997,196.591568,117751200
|
|
2016-06-14,208.000000,208.740005,206.919998,208.039993,196.204895,125059300
|
|
2016-06-15,208.039993,209.360001,207.529999,207.750000,195.931381,109124500
|
|
2016-06-16,207.750000,208.570007,205.589996,208.369995,196.516113,149533100
|
|
2016-06-17,207.169998,207.199997,205.750000,206.520004,195.784683,117055700
|
|
2016-06-20,208.820007,209.610001,207.750000,207.850006,197.045532,82789600
|
|
2016-06-21,208.300003,208.919998,207.779999,208.440002,197.604874,72461700
|
|
2016-06-22,208.649994,209.500000,207.929993,208.100006,197.282547,95560500
|
|
2016-06-23,209.809998,210.869995,209.270004,210.809998,199.851669,102731400
|
|
2016-06-24,203.630005,210.850006,202.720001,203.240005,192.675186,333444400
|
|
2016-06-27,201.589996,201.600006,198.649994,199.600006,189.224411,230775800
|
|
2016-06-28,201.479996,203.229996,201.119995,203.199997,192.637253,159382400
|
|
2016-06-29,204.839996,206.929993,204.720001,206.660004,195.917389,137328600
|
|
2016-06-30,207.210007,209.539993,206.559998,209.479996,198.590775,165021900
|
|
2016-07-01,209.479996,210.490005,209.289993,209.919998,199.007935,106055300
|
|
2016-07-05,208.949997,209.080002,207.710007,208.410004,197.576431,109803700
|
|
2016-07-06,207.830002,209.800003,207.059998,209.660004,198.761475,96021500
|
|
2016-07-07,209.869995,210.649994,208.630005,209.529999,198.638214,81705800
|
|
2016-07-08,211.050003,212.940002,210.779999,212.649994,201.595993,133971000
|
|
2016-07-11,213.190002,214.070007,212.949997,213.399994,202.307022,73633900
|
|
2016-07-12,214.529999,215.300003,213.429993,214.949997,203.776459,101275600
|
|
2016-07-13,215.440002,215.449997,214.350006,214.919998,203.748047,87324100
|
|
2016-07-14,216.399994,216.669998,215.660004,216.119995,204.885620,91230900
|
|
2016-07-15,216.779999,217.009995,215.309998,215.830002,204.610733,107155400
|
|
2016-07-18,215.970001,216.600006,215.669998,216.410004,205.160553,58725900
|
|
2016-07-19,215.919998,216.229996,215.630005,216.190002,204.951996,54345700
|
|
2016-07-20,216.190002,217.369995,216.190002,217.089996,205.805191,58159500
|
|
2016-07-21,216.960007,217.220001,215.750000,216.270004,205.027847,67777300
|
|
2016-07-22,216.410004,217.300003,216.100006,217.240005,205.947449,62787500
|
|
2016-07-25,217.000000,217.059998,215.970001,216.649994,205.388107,55873100
|
|
2016-07-26,216.529999,217.169998,215.759995,216.750000,205.482880,70080500
|
|
2016-07-27,217.190002,217.270004,215.619995,216.520004,205.264862,80870400
|
|
2016-07-28,216.289993,217.110001,215.750000,216.770004,205.501846,65035700
|
|
2016-07-29,216.460007,217.539993,216.130005,217.119995,205.833664,79519400
|
|
2016-08-01,217.190002,217.649994,216.410004,216.940002,205.663025,73311400
|
|
2016-08-02,216.649994,216.830002,214.570007,215.550003,204.345276,92295500
|
|
2016-08-03,215.479996,216.250000,215.130005,216.179993,204.942505,53993600
|
|
2016-08-04,216.309998,216.779999,214.250000,216.410004,205.160553,44476100
|
|
2016-08-05,216.410004,218.229996,216.410004,218.179993,206.838547,71892200
|
|
2016-08-08,218.399994,218.520004,217.740005,218.050003,206.715332,39906500
|
|
2016-08-09,218.130005,218.759995,217.800003,218.179993,206.838547,51251700
|
|
2016-08-10,218.309998,218.399994,217.229996,217.639999,206.326630,57941100
|
|
2016-08-11,218.259995,218.940002,217.949997,218.649994,207.284119,68960100
|
|
2016-08-12,218.289993,218.710007,217.990005,218.460007,207.104004,61313500
|
|
2016-08-15,218.889999,219.500000,218.880005,219.089996,207.701248,49813500
|
|
2016-08-16,218.600006,218.679993,217.960007,217.960007,206.630005,53213600
|
|
2016-08-17,218.000000,218.529999,217.020004,218.369995,207.018692,75134300
|
|
2016-08-18,218.339996,218.899994,218.210007,218.860001,207.483215,52989300
|
|
2016-08-19,218.309998,218.750000,217.740005,218.539993,207.179825,75443000
|
|
2016-08-22,218.259995,218.800003,217.830002,218.529999,207.170364,61368800
|
|
2016-08-23,219.250000,219.600006,218.899994,218.970001,207.587479,53399200
|
|
2016-08-24,218.800003,218.910004,217.360001,217.850006,206.525711,71728900
|
|
2016-08-25,217.399994,218.190002,217.220001,217.699997,206.383514,69224800
|
|
2016-08-26,217.919998,219.119995,216.250000,217.289993,205.994827,122506300
|
|
2016-08-29,217.440002,218.669998,217.399994,218.360001,207.009201,68606100
|
|
2016-08-30,218.259995,218.589996,217.350006,218.000000,206.667908,58114500
|
|
2016-08-31,217.610001,217.750000,216.470001,217.380005,206.080124,85269500
|
|
2016-09-01,217.369995,217.729996,216.029999,217.389999,206.089645,97844200
|
|
2016-09-02,218.389999,218.869995,217.699997,218.369995,207.018692,79293900
|
|
2016-09-06,218.699997,219.119995,217.860001,219.029999,207.644394,56702100
|
|
2016-09-07,218.839996,219.220001,218.300003,219.009995,207.625412,76554900
|
|
2016-09-08,218.619995,218.940002,218.149994,218.509995,207.151398,73011600
|
|
2016-09-09,216.970001,217.029999,213.250000,213.279999,202.193268,221589100
|
|
2016-09-12,212.389999,216.809998,212.309998,216.339996,205.094223,168110900
|
|
2016-09-13,214.839996,215.149994,212.500000,213.229996,202.145859,182828800
|
|
2016-09-14,213.289993,214.699997,212.500000,213.149994,202.070023,134185500
|
|
2016-09-15,212.960007,215.729996,212.750000,215.279999,204.089294,134427900
|
|
2016-09-16,213.479996,213.690002,212.570007,213.369995,203.300430,155236400
|
|
2016-09-19,214.130005,214.880005,213.029999,213.410004,203.338593,78968600
|
|
2016-09-20,214.410004,214.589996,213.380005,213.419998,203.348083,69665300
|
|
2016-09-21,214.240005,216.029999,213.440002,215.820007,205.634827,110284400
|
|
2016-09-22,217.000000,217.529999,216.710007,217.179993,206.930603,76678700
|
|
2016-09-23,216.720001,216.880005,215.880005,215.990005,205.796814,73630900
|
|
2016-09-26,215.020004,215.229996,214.009995,214.240005,204.129425,89827300
|
|
2016-09-27,214.050003,215.679993,213.619995,215.570007,205.396637,78494800
|
|
2016-09-28,215.830002,216.820007,214.710007,216.639999,206.416138,87411000
|
|
2016-09-29,216.399994,216.869995,214.039993,214.679993,204.548630,128070600
|
|
2016-09-30,215.649994,217.119995,215.360001,216.300003,206.092163,117202900
|
|
2016-10-03,215.820007,216.039993,215.039993,215.779999,205.596710,83512100
|
|
2016-10-04,215.910004,216.169998,213.990005,214.679993,204.548630,119948100
|
|
2016-10-05,215.410004,216.130005,215.330002,215.630005,205.453812,72816000
|
|
2016-10-06,215.369995,216.039993,214.740005,215.779999,205.596710,62927400
|
|
2016-10-07,216.100006,216.300003,214.190002,215.039993,204.891632,89788300
|
|
2016-10-10,216.160004,216.699997,215.990005,216.160004,205.958801,50602600
|
|
2016-10-11,215.660004,215.740005,212.580002,213.429993,203.357590,130367400
|
|
2016-10-12,213.589996,214.320007,213.009995,213.710007,203.624420,73866100
|
|
2016-10-13,212.160004,213.589996,211.210007,213.009995,202.957443,101357000
|
|
2016-10-14,214.149994,214.690002,213.029999,213.119995,203.062241,93346200
|
|
2016-10-17,213.089996,213.389999,212.169998,212.380005,202.357178,58275700
|
|
2016-10-18,214.240005,214.309998,213.270004,213.710007,203.624420,74250300
|
|
2016-10-19,214.020004,214.639999,213.600006,214.279999,204.167496,66519200
|
|
2016-10-20,213.869995,214.529999,213.110001,213.880005,203.786392,73639800
|
|
2016-10-21,213.880005,214.080002,212.759995,213.979996,203.881668,89089100
|
|
2016-10-24,215.000000,215.320007,214.479996,214.889999,204.748703,60146600
|
|
2016-10-25,214.679993,214.979996,213.979996,214.169998,204.062683,66542300
|
|
2016-10-26,213.210007,214.419998,212.929993,213.740005,203.652985,75705500
|
|
2016-10-27,214.580002,214.619995,213.080002,213.169998,203.109894,77220200
|
|
2016-10-28,213.139999,213.929993,211.710007,212.539993,202.509613,140623200
|
|
2016-10-31,212.929993,213.190002,212.360001,212.550003,202.519165,61272500
|
|
2016-11-01,212.929993,212.990005,209.600006,211.009995,201.051834,122781800
|
|
2016-11-02,210.649994,211.100006,209.229996,209.740005,199.841766,103330800
|
|
2016-11-03,209.990005,210.240005,208.460007,208.779999,198.927063,88939300
|
|
2016-11-04,208.910004,209.889999,208.380005,208.550003,198.707932,109122100
|
|
2016-11-07,208.550003,213.190002,208.550003,213.149994,203.090820,109794900
|
|
2016-11-08,212.690002,214.770004,212.380005,214.110001,204.005508,102268300
|
|
2016-11-09,212.369995,217.100006,212.339996,216.380005,206.168411,258429000
|
|
2016-11-10,217.300003,218.309998,215.220001,216.919998,206.682892,172113300
|
|
2016-11-11,216.080002,216.699997,215.320007,216.419998,206.206497,100552700
|
|
2016-11-14,217.029999,217.270004,215.720001,216.589996,206.368454,91861000
|
|
2016-11-15,217.039993,218.279999,216.800003,218.279999,207.978729,91652600
|
|
2016-11-16,217.559998,218.139999,217.419998,217.869995,207.588074,64761400
|
|
2016-11-17,218.050003,219.059998,217.919998,218.990005,208.655228,69797200
|
|
2016-11-18,219.070007,219.270004,218.289993,218.500000,208.188339,86265800
|
|
2016-11-21,219.169998,220.179993,219.000000,220.149994,209.760483,72402600
|
|
2016-11-22,220.509995,220.789993,219.729996,220.580002,210.170197,67429000
|
|
2016-11-23,219.979996,220.759995,219.750000,220.699997,210.284531,54690100
|
|
2016-11-25,221.100006,221.559998,221.009995,221.520004,211.065826,37872300
|
|
2016-11-28,221.160004,221.479996,220.360001,220.479996,210.074921,76572500
|
|
2016-11-29,220.520004,221.440002,220.169998,220.910004,210.484619,69886700
|
|
2016-11-30,221.630005,221.820007,220.309998,220.380005,209.979645,113291800
|
|
2016-12-01,220.729996,220.729996,219.149994,219.570007,209.207855,79040500
|
|
2016-12-02,219.669998,220.250000,219.259995,219.679993,209.312637,74840300
|
|
2016-12-05,220.649994,221.399994,220.419998,221.000000,210.570358,67837800
|
|
2016-12-06,221.220001,221.740005,220.660004,221.699997,211.237335,59877400
|
|
2016-12-07,221.520004,224.669998,221.380005,224.600006,214.000488,110738100
|
|
2016-12-08,224.570007,225.699997,224.259995,225.149994,214.524521,99714400
|
|
2016-12-09,225.410004,226.529999,225.369995,226.509995,215.820328,88005800
|
|
2016-12-12,226.399994,226.960007,225.759995,226.250000,215.572601,102016100
|
|
2016-12-13,227.020004,228.339996,227.000000,227.759995,217.011337,110477500
|
|
2016-12-14,227.410004,228.229996,225.369995,225.880005,215.220093,142501800
|
|
2016-12-15,226.160004,227.809998,225.889999,226.809998,216.106186,124972600
|
|
2016-12-16,226.009995,226.080002,224.669998,225.039993,215.683441,144174300
|
|
2016-12-19,225.250000,226.020004,225.080002,225.529999,216.153061,90341100
|
|
2016-12-20,226.149994,226.570007,225.880005,226.399994,216.986893,89838800
|
|
2016-12-21,226.250000,226.449997,225.770004,225.770004,216.383118,67909000
|
|
2016-12-22,225.600006,225.740005,224.919998,225.380005,216.009308,56219100
|
|
2016-12-23,225.429993,225.720001,225.210007,225.710007,216.325607,36251400
|
|
2016-12-27,226.020004,226.729996,226.000000,226.270004,216.862320,42672500
|
|
2016-12-28,226.570007,226.589996,224.270004,224.399994,215.070038,64095000
|
|
2016-12-29,224.479996,224.889999,223.839996,224.350006,215.022125,47719500
|
|
2016-12-30,224.729996,224.830002,222.729996,223.529999,214.236206,108998300
|
|
2017-01-03,225.039993,225.830002,223.880005,225.240005,215.875137,91366500
|
|
2017-01-04,225.619995,226.750000,225.610001,226.580002,217.159409,78744400
|
|
2017-01-05,226.270004,226.580002,225.479996,226.399994,216.986893,78379000
|
|
2017-01-06,226.529999,227.750000,225.899994,227.210007,217.763229,71559900
|
|
2017-01-09,226.910004,227.070007,226.419998,226.460007,217.044403,46265300
|
|
2017-01-10,226.479996,227.449997,226.009995,226.460007,217.044403,63771900
|
|
2017-01-11,226.360001,227.100006,225.589996,227.100006,217.657791,74650000
|
|
2017-01-12,226.500000,226.750000,224.960007,226.529999,217.111511,72113200
|
|
2017-01-13,226.729996,227.399994,226.690002,227.050003,217.609879,62717900
|
|
2017-01-17,226.309998,226.779999,225.800003,226.250000,216.843140,59261200
|
|
2017-01-18,226.539993,226.800003,225.899994,226.750000,217.322342,54793300
|
|
2017-01-19,226.839996,227.000000,225.410004,225.910004,216.517288,66608800
|
|
2017-01-20,226.699997,227.309998,225.970001,226.740005,217.312775,129168600
|
|
2017-01-23,226.740005,226.809998,225.270004,226.149994,216.747269,75061600
|
|
2017-01-24,226.399994,228.080002,226.270004,227.600006,218.137009,95555300
|
|
2017-01-25,228.699997,229.570007,228.509995,229.570007,220.025101,84437700
|
|
2017-01-26,229.399994,229.710007,229.009995,229.330002,219.795090,59970700
|
|
2017-01-27,229.419998,229.589996,228.759995,228.970001,219.450058,59711100
|
|
2017-01-30,228.169998,228.199997,226.410004,227.550003,218.089096,79737300
|
|
2017-01-31,226.979996,227.600006,226.320007,227.529999,218.069916,75880800
|
|
2017-02-01,227.529999,228.589996,226.940002,227.619995,218.156189,79117700
|
|
2017-02-02,227.619995,228.100006,226.820007,227.770004,218.299942,69657600
|
|
2017-02-03,228.820007,229.550003,228.460007,229.339996,219.804672,80563200
|
|
2017-02-06,228.869995,229.330002,228.539993,228.929993,219.411713,57790100
|
|
2017-02-07,229.380005,229.660004,228.720001,228.940002,219.421310,57931200
|
|
2017-02-08,228.940002,229.389999,228.309998,229.240005,219.708817,51566200
|
|
2017-02-09,229.240005,230.949997,229.240005,230.600006,221.012268,65955200
|
|
2017-02-10,231.000000,231.770004,230.619995,231.509995,221.884445,66015900
|
|
2017-02-13,232.080002,233.070007,232.050003,232.770004,223.092056,55182100
|
|
2017-02-14,232.559998,233.710007,232.160004,233.699997,223.983383,67794500
|
|
2017-02-15,233.449997,235.139999,233.389999,234.919998,225.152664,86785800
|
|
2017-02-16,234.949997,235.160004,233.850006,234.720001,224.960983,84722400
|
|
2017-02-17,233.949997,235.089996,233.929993,235.089996,225.315582,77204100
|
|
2017-02-21,235.520004,236.690002,235.509995,236.490005,226.657364,88946100
|
|
2017-02-22,236.020004,236.539993,235.830002,236.279999,226.456100,62115200
|
|
2017-02-23,236.880005,236.899994,235.559998,236.440002,226.609467,74615900
|
|
2017-02-24,235.460007,236.789993,235.410004,236.740005,226.896988,82381600
|
|
2017-02-27,236.639999,237.309998,236.350006,237.110001,227.251602,56515400
|
|
2017-02-28,236.669998,236.949997,236.020004,236.470001,226.638229,96961900
|
|
2017-03-01,238.389999,240.320007,238.369995,239.779999,229.810577,149158200
|
|
2017-03-02,239.559998,239.570007,238.210007,238.270004,228.363388,70246000
|
|
2017-03-03,238.169998,238.610001,237.729996,238.419998,228.507141,81974300
|
|
2017-03-06,237.500000,238.119995,237.009995,237.710007,227.826691,55391500
|
|
2017-03-07,237.360001,237.770004,236.759995,237.000000,227.146133,65103700
|
|
2017-03-08,237.339996,237.639999,236.399994,236.559998,226.724472,78168800
|
|
2017-03-09,236.699997,237.240005,235.740005,236.860001,227.011993,90683900
|
|
2017-03-10,237.970001,238.020004,236.589996,237.690002,227.807495,81991700
|
|
2017-03-13,237.619995,237.860001,237.240005,237.809998,227.922516,57256800
|
|
2017-03-14,237.179993,237.240005,236.190002,236.899994,227.050308,59880800
|
|
2017-03-15,237.559998,239.440002,237.289993,238.949997,229.015091,96081800
|
|
2017-03-16,239.110001,239.199997,238.100006,238.479996,228.564636,78344000
|
|
2017-03-17,237.750000,237.970001,237.029999,237.029999,228.163269,89002100
|
|
2017-03-20,237.029999,237.360001,236.320007,236.770004,227.912979,52537000
|
|
2017-03-21,237.470001,237.610001,233.580002,233.729996,224.986679,131809300
|
|
2017-03-22,233.770004,234.610001,233.050003,234.279999,225.516113,97569200
|
|
2017-03-23,234.279999,235.339996,233.600006,234.029999,225.275452,100410300
|
|
2017-03-24,234.380005,235.039993,232.960007,233.860001,225.111832,112504900
|
|
2017-03-27,231.929993,233.919998,231.610001,233.619995,224.880783,87454500
|
|
2017-03-28,233.270004,235.809998,233.139999,235.320007,226.517181,93483900
|
|
2017-03-29,234.990005,235.809998,234.729996,235.539993,226.728973,61950400
|
|
2017-03-30,235.470001,236.520004,235.270004,236.289993,227.450912,56737900
|
|
2017-03-31,235.899994,236.509995,235.679993,235.740005,226.921509,73733100
|
|
2017-04-03,235.800003,236.029999,233.910004,235.330002,226.526855,85546500
|
|
2017-04-04,235.000000,235.580002,234.559998,235.479996,226.671219,56466200
|
|
2017-04-05,236.259995,237.389999,234.539993,234.779999,225.997406,108800600
|
|
2017-04-06,234.940002,236.039993,234.429993,235.440002,226.632736,69135800
|
|
2017-04-07,235.149994,236.000000,234.639999,235.199997,226.401703,74412300
|
|
2017-04-10,235.360001,236.259995,234.729996,235.339996,226.536469,67615300
|
|
2017-04-11,234.899994,235.179993,233.339996,235.059998,226.266937,88045300
|
|
2017-04-12,234.740005,234.960007,233.770004,234.029999,225.275452,81864400
|
|
2017-04-13,233.639999,234.490005,232.509995,232.509995,223.812302,92880400
|
|
2017-04-17,233.110001,234.570007,232.880005,234.570007,225.795288,68405400
|
|
2017-04-18,233.720001,234.490005,233.080002,233.869995,225.121445,83225800
|
|
2017-04-19,234.520004,234.949997,233.179993,233.440002,224.707535,68699900
|
|
2017-04-20,234.149994,235.850006,233.779999,235.339996,226.536469,92572200
|
|
2017-04-21,235.250000,235.309998,234.130005,234.589996,225.814499,110389800
|
|
2017-04-24,237.179993,237.410004,234.559998,237.169998,228.298004,119209900
|
|
2017-04-25,237.910004,238.949997,237.809998,238.550003,229.626389,76698300
|
|
2017-04-26,238.509995,239.529999,238.350006,238.399994,229.482010,84702500
|
|
2017-04-27,238.770004,238.949997,237.979996,238.600006,229.674500,57410300
|
|
2017-04-28,238.899994,238.929993,237.929993,238.080002,229.173965,53247400
|
|
2017-05-01,238.679993,239.169998,238.199997,238.679993,229.751511,66882500
|
|
2017-05-02,238.839996,238.979996,238.300003,238.770004,229.838165,57375700
|
|
2017-05-03,238.770004,238.880005,237.699997,238.479996,229.558975,73137700
|
|
2017-05-04,238.830002,238.919998,237.779999,238.759995,229.828522,61462700
|
|
2017-05-05,239.190002,239.720001,238.679993,239.699997,230.733353,62001300
|
|
2017-05-08,239.750000,239.919998,239.169998,239.660004,230.694870,48385700
|
|
2017-05-09,239.960007,240.190002,239.039993,239.440002,230.483109,51363200
|
|
2017-05-10,239.389999,239.869995,239.149994,239.869995,230.897003,54293800
|
|
2017-05-11,239.350006,239.570007,238.130005,239.380005,230.425339,62358300
|
|
2017-05-12,239.089996,239.429993,238.669998,238.979996,230.040298,53912700
|
|
2017-05-15,239.470001,240.440002,239.449997,240.300003,231.310913,61918900
|
|
2017-05-16,240.639999,240.669998,239.630005,240.080002,231.099136,51241800
|
|
2017-05-17,240.080002,240.080002,235.750000,235.820007,226.998520,172174100
|
|
2017-05-18,235.729996,237.750000,235.429993,236.770004,227.912979,107047700
|
|
2017-05-19,237.330002,239.080002,237.270004,238.309998,229.395370,115011400
|
|
2017-05-22,238.899994,239.710007,238.820007,239.520004,230.560089,61010600
|
|
2017-05-23,239.949997,240.240005,239.509995,240.050003,231.070282,48341700
|
|
2017-05-24,240.320007,240.729996,239.929993,240.610001,231.609329,46927700
|
|
2017-05-25,241.199997,242.080002,240.960007,241.759995,232.716309,64071700
|
|
2017-05-26,241.539993,241.899994,241.449997,241.710007,232.668213,46629900
|
|
2017-05-30,241.339996,241.789993,241.160004,241.500000,232.466034,35201900
|
|
2017-05-31,241.839996,241.880005,240.639999,241.440002,232.408264,91796000
|
|
2017-06-01,241.970001,243.380005,241.639999,243.360001,234.256439,68962000
|
|
2017-06-02,243.419998,244.350006,243.080002,244.169998,235.036148,88666100
|
|
2017-06-05,243.970001,244.300003,243.759995,243.990005,234.862900,44698800
|
|
2017-06-06,243.339996,243.979996,243.119995,243.210007,234.112076,50375400
|
|
2017-06-07,243.600006,243.919998,242.830002,243.660004,234.545242,54144300
|
|
2017-06-08,243.770004,244.330002,243.169998,243.779999,234.660751,63989800
|
|
2017-06-09,244.089996,245.009995,241.949997,243.410004,234.304581,132256400
|
|
2017-06-12,243.130005,243.419998,242.380005,243.360001,234.256439,86108100
|
|
2017-06-13,243.979996,244.610001,243.580002,244.550003,235.401947,60067000
|
|
2017-06-14,244.860001,244.869995,243.289993,244.240005,235.103531,78602300
|
|
2017-06-15,242.679993,243.910004,242.360001,243.770004,234.651123,66464900
|
|
2017-06-16,242.770004,242.830002,241.630005,242.639999,234.702377,84553100
|
|
2017-06-19,243.589996,244.729996,243.479996,244.660004,236.656326,65123800
|
|
2017-06-20,244.250000,244.259995,242.990005,243.009995,235.060272,56906400
|
|
2017-06-21,243.460007,243.589996,242.410004,242.949997,235.002213,55977600
|
|
2017-06-22,242.960007,243.529999,242.639999,242.839996,234.895813,44148100
|
|
2017-06-23,242.910004,243.509995,242.470001,243.130005,235.176361,66986800
|
|
2017-06-26,243.899994,244.380005,243.050003,243.289993,235.331100,56700500
|
|
2017-06-27,243.039993,243.380005,241.309998,241.330002,233.435226,82247700
|
|
2017-06-28,242.500000,243.720001,242.229996,243.490005,235.524567,70042600
|
|
2017-06-29,243.660004,243.720001,239.960007,241.350006,233.454575,106949700
|
|
2017-06-30,242.279999,242.710007,241.580002,241.800003,233.889877,86820700
|
|
2017-07-03,242.880005,243.380005,242.210007,242.210007,234.286453,39153800
|
|
2017-07-05,242.630005,243.009995,241.699997,242.770004,234.828140,54427600
|
|
2017-07-06,241.889999,242.029999,240.339996,240.550003,232.680740,65400800
|
|
2017-07-07,241.210007,242.279999,240.559998,242.110001,234.189713,57972300
|
|
2017-07-10,242.110001,242.800003,241.759995,242.369995,234.441208,36663300
|
|
2017-07-11,242.369995,242.550003,240.850006,242.190002,234.267105,50354600
|
|
2017-07-12,243.300003,244.199997,243.300003,244.009995,236.027573,59610400
|
|
2017-07-13,244.020004,244.550003,243.759995,244.419998,236.424149,39471600
|
|
2017-07-14,244.419998,245.970001,244.309998,245.559998,237.526840,60262700
|
|
2017-07-17,245.470001,245.910004,245.330002,245.529999,237.497849,33531900
|
|
2017-07-18,245.059998,245.720001,244.669998,245.660004,237.623596,42742500
|
|
2017-07-19,246.020004,247.000000,246.009995,246.990005,238.910080,51034300
|
|
2017-07-20,247.279999,247.419998,246.470001,247.100006,239.016479,47135200
|
|
2017-07-21,246.440002,246.910004,246.179993,246.880005,238.803665,82340800
|
|
2017-07-24,246.789993,246.979996,246.279999,246.820007,238.745667,46622300
|
|
2017-07-25,247.679993,247.800003,247.160004,247.419998,239.326004,54915600
|