1260 lines
88 KiB
Plaintext
1260 lines
88 KiB
Plaintext
Date,Open,High,Low,Close,Volume,Adj Close
|
|
2012-01-03,59.970001,61.060001,59.869999,60.330002,12668800,52.619234999999996
|
|
2012-01-04,60.209998999999996,60.349998,59.470001,59.709998999999996,9593300,52.078475
|
|
2012-01-05,59.349998,59.619999,58.369999,59.419998,12768200,51.825539
|
|
2012-01-06,59.419998,59.450001,58.869999,59.0,8069400,51.45922
|
|
2012-01-09,59.029999,59.549999,58.919998,59.18,6679300,51.616215000000004
|
|
2012-01-10,59.43,59.709998999999996,58.98,59.040001000000004,6907300,51.494109
|
|
2012-01-11,59.060001,59.529999,59.040001000000004,59.400002,6365600,51.808098
|
|
2012-01-12,59.790001000000004,60.0,59.400002,59.5,7236400,51.895315999999994
|
|
2012-01-13,59.18,59.610001000000004,59.009997999999996,59.540001000000004,7729300,51.930203999999996
|
|
2012-01-17,59.869999,60.110001000000004,59.52,59.849998,8500000,52.200581
|
|
2012-01-18,59.790001000000004,60.029999,59.650002,60.009997999999996,5911400,52.340131
|
|
2012-01-19,59.93,60.73,59.75,60.610001000000004,9234600,52.863447
|
|
2012-01-20,60.75,61.25,60.669998,61.009997999999996,10378800,53.212320999999996
|
|
2012-01-23,60.810001,60.98,60.509997999999996,60.91,7134100,53.125104
|
|
2012-01-24,60.75,62.0,60.75,61.389998999999996,7362800,53.54375400000001
|
|
2012-01-25,61.18,61.610001000000004,61.040001000000004,61.470001,5915800,53.61353100000001
|
|
2012-01-26,61.799999,61.84,60.77,60.970001,7436200,53.177436
|
|
2012-01-27,60.860001000000004,61.119999,60.540001000000004,60.709998999999996,6287300,52.950665
|
|
2012-01-30,60.470001,61.32,60.349998,61.299999,7636900,53.465256999999994
|
|
2012-01-31,61.529999,61.57,60.580002,61.360001000000004,9761500,53.517590000000006
|
|
2012-02-01,61.790001000000004,62.630001,61.790001000000004,62.18,12130600,54.232785
|
|
2012-02-02,62.400002,62.470001,61.82,61.939999,6211300,54.023458
|
|
2012-02-03,62.32,62.43,61.700001,62.029999,7727200,54.10195600000001
|
|
2012-02-06,61.849998,61.98,61.700001,61.880001,5480600,53.971129000000005
|
|
2012-02-07,61.619999,61.900002,61.619999,61.689999,6084400,53.805411
|
|
2012-02-08,61.91,62.02,61.23,61.619999,7260000,53.744358
|
|
2012-02-09,61.580002,62.16,61.580002,61.959998999999996,6453100,54.040903
|
|
2012-02-10,61.68,61.91,61.380001,61.900002,5501000,53.988572999999995
|
|
2012-02-13,62.009997999999996,62.080002,61.73,61.790001000000004,4175000,53.89263199999999
|
|
2012-02-14,61.91,62.240002000000004,61.790001000000004,62.220001,5173100,54.267674
|
|
2012-02-15,62.32,62.439999,61.59,61.759997999999996,5833700,53.866464
|
|
2012-02-16,61.77,62.189999,61.700001,62.040001000000004,7256400,54.110679000000005
|
|
2012-02-17,62.32,62.57,61.91,62.48,8191800,54.49444200000001
|
|
2012-02-21,60.330002,60.5,59.669998,60.07,23894800,52.392464000000004
|
|
2012-02-22,59.580002,59.900002,58.369999,58.599998,28630200,51.110343
|
|
2012-02-23,58.59,58.900002,58.209998999999996,58.540001000000004,14880300,51.058014
|
|
2012-02-24,58.75,58.950001,58.5,58.790001000000004,9925900,51.276061
|
|
2012-02-27,58.700001,58.779999,58.290001000000004,58.459998999999996,12258800,50.988237
|
|
2012-02-28,58.439999,59.099998,58.349998,58.93,10761900,51.398167
|
|
2012-02-29,58.84,59.330002,58.720001,59.080002,11484400,51.528997
|
|
2012-03-01,59.360001000000004,59.419998,58.639998999999996,58.82,16283900,51.302226
|
|
2012-03-02,58.990002000000004,59.279999,58.799999,59.009997999999996,9848100,51.467940999999996
|
|
2012-03-05,58.959998999999996,59.59,58.75,59.400002,9651000,51.808098
|
|
2012-03-06,59.040001000000004,59.220001,58.75,58.970001,9057100,51.433056
|
|
2012-03-07,59.110001000000004,59.860001000000004,59.110001000000004,59.860001000000004,14916900,52.209305
|
|
2012-03-08,59.84,59.950001,59.450001,59.77,7795600,52.479735999999995
|
|
2012-03-09,59.830002,60.200001,59.830002,60.080002,6292900,52.751926
|
|
2012-03-12,60.169998,60.900002,60.09,60.68,7576800,53.278741000000004
|
|
2012-03-13,60.93,61.080002,60.52,61.0,8734600,53.559709999999995
|
|
2012-03-14,60.84,61.150002,60.689999,61.080002,6375000,53.629954000000005
|
|
2012-03-15,60.889998999999996,61.259997999999996,60.779999,61.23,6755000,53.761656
|
|
2012-03-16,61.41,61.470001,60.77,60.84,12077100,53.419226
|
|
2012-03-19,60.580002,60.880001,60.459998999999996,60.740002000000004,8251900,53.331424
|
|
2012-03-20,60.330002,60.860001000000004,60.290001000000004,60.599998,7911500,53.208498
|
|
2012-03-21,60.450001,60.720001,60.369999,60.560001,7302800,53.173379000000004
|
|
2012-03-22,60.23,60.77,60.23,60.650002,5710800,53.252402000000004
|
|
2012-03-23,60.610001000000004,60.849998,60.41,60.75,6957700,53.340203
|
|
2012-03-26,60.900002,61.32,60.759997999999996,61.200001,6214800,53.735316000000005
|
|
2012-03-27,61.349998,61.5,61.02,61.09,7351600,53.638732999999995
|
|
2012-03-28,61.150002,61.48,60.98,61.189999,7124000,53.726533999999994
|
|
2012-03-29,60.77,60.950001,60.619999,60.82,6691700,53.401665
|
|
2012-03-30,61.07,61.419998,60.919998,61.200001,6941400,53.735316000000005
|
|
2012-04-02,61.080002,61.490002000000004,60.970001,61.360001000000004,6465900,53.875801
|
|
2012-04-03,61.139998999999996,61.41,60.240002000000004,60.650002,11180100,53.252402000000004
|
|
2012-04-04,60.529999,60.59,60.02,60.259997999999996,10851700,52.909968000000006
|
|
2012-04-05,60.200001,60.689999,60.07,60.669998,6528700,53.269959
|
|
2012-04-09,60.220001,60.34,60.080002,60.130001,6831700,52.795827
|
|
2012-04-10,60.029999,60.389998999999996,59.549999,59.93,9553100,52.620219999999996
|
|
2012-04-11,60.290001000000004,60.290001000000004,59.66,59.799999,7747700,52.506076
|
|
2012-04-12,59.799999,60.200001,59.560001,60.139998999999996,7367700,52.804605
|
|
2012-04-13,60.0,60.209998999999996,59.75,59.77,6692600,52.479735999999995
|
|
2012-04-16,59.939999,60.810001,59.869999,60.580002,6844600,53.190940000000005
|
|
2012-04-17,61.110001000000004,61.950001,61.09,61.869999,10676400,54.32359399999999
|
|
2012-04-18,61.549999,62.25,61.549999,62.060001,7957300,54.490421
|
|
2012-04-19,61.959998999999996,62.049999,61.470001,61.75,6379600,54.218231
|
|
2012-04-20,61.700001,62.490002000000004,61.66,62.450001,8997700,54.832851
|
|
2012-04-23,59.150002,60.240002000000004,59.130001,59.540001000000004,38007300,52.27779
|
|
2012-04-24,59.259997999999996,59.349998,57.650002,57.77,30090600,50.72368
|
|
2012-04-25,57.91,58.43,57.18,57.360001000000004,28011800,50.363689
|
|
2012-04-26,57.59,59.43,57.57,58.950001,25092900,51.759753
|
|
2012-04-27,59.18,59.459998999999996,58.939999,59.029999,9027900,51.829994
|
|
2012-04-30,58.82,58.990002000000004,58.529999,58.91,7482600,51.724631
|
|
2012-05-01,58.950001,59.27,58.48,59.07,9915700,51.865116
|
|
2012-05-02,58.959998999999996,59.32,58.82,59.009997999999996,7347700,51.812433
|
|
2012-05-03,59.200001,59.200001,58.810001,58.990002000000004,6891900,51.794875
|
|
2012-05-04,58.860001000000004,59.18,58.68,58.700001,6944500,51.540246
|
|
2012-05-07,58.549999,59.360001000000004,58.549999,59.189999,8658200,51.970478
|
|
2012-05-08,59.060001,59.369999,58.630001,59.049999,10273300,51.847555
|
|
2012-05-09,58.48,59.240002000000004,58.27,59.029999,11157600,52.181703000000006
|
|
2012-05-10,59.349998,59.610001000000004,59.09,59.189999,7740700,52.32314
|
|
2012-05-11,59.080002,59.650002,58.810001,59.419998,7473600,52.52645699999999
|
|
2012-05-14,59.09,59.549999,58.919998,59.07,6201000,52.217063
|
|
2012-05-15,58.950001,59.650002,58.950001,59.349998,10561400,52.464578
|
|
2012-05-16,59.529999,59.66,59.150002,59.189999,10838100,52.32314
|
|
2012-05-17,61.34,62.5,61.25,61.68,29292400,54.524268000000006
|
|
2012-05-18,61.869999,62.630001,61.759997999999996,62.43,16630700,55.187256999999995
|
|
2012-05-21,62.380001,63.099998,62.139998999999996,63.040001000000004,11149900,55.726489
|
|
2012-05-22,62.990002000000004,63.950001,62.900002,63.73,12074400,56.336439
|
|
2012-05-23,63.389998999999996,64.690002,63.290001000000004,64.58000200000001,15682200,57.087829000000006
|
|
2012-05-24,64.709999,65.18,64.459999,65.07,11302700,57.52098
|
|
2012-05-25,64.860001,65.5,64.800003,65.309998,10179900,57.733135
|
|
2012-05-29,65.400002,65.760002,65.209999,65.68,10036900,58.060212
|
|
2012-05-30,65.410004,65.949997,65.33000200000001,65.440002,9979700,57.848057
|
|
2012-05-31,65.400002,66.660004,65.379997,65.82,16765500,58.183969999999995
|
|
2012-06-01,65.43,65.879997,65.129997,65.550003,15300700,57.945296
|
|
2012-06-04,65.900002,66.129997,65.400002,65.989998,13876800,58.33424599999999
|
|
2012-06-05,65.739998,65.900002,65.43,65.5,9341000,57.90109399999999
|
|
2012-06-06,65.599998,65.970001,65.459999,65.93,10846900,58.281209
|
|
2012-06-07,66.08000200000001,66.08000200000001,65.779999,65.870003,12546700,58.228172
|
|
2012-06-08,66.190002,68.230003,66.08000200000001,68.220001,18012600,60.305538
|
|
2012-06-11,68.389999,68.480003,67.470001,67.529999,10491400,59.695584999999994
|
|
2012-06-12,67.66999799999999,67.849998,67.300003,67.720001,8987800,59.863544999999995
|
|
2012-06-13,67.589996,67.75,66.959999,67.07,10748900,59.288952
|
|
2012-06-14,67.099998,67.790001,67.089996,67.629997,9994400,59.783983
|
|
2012-06-15,68.050003,68.059998,67.589996,67.75,12742000,59.890063
|
|
2012-06-18,67.470001,68.279999,67.43,68.120003,7553500,60.217141000000005
|
|
2012-06-19,68.089996,68.25,67.699997,67.809998,7906000,59.9431
|
|
2012-06-20,67.860001,68.540001,67.779999,68.519997,8989800,60.570730000000005
|
|
2012-06-21,68.489998,68.660004,67.68,67.699997,9843600,59.845861
|
|
2012-06-22,68.089996,68.349998,67.190002,67.300003,11400700,59.492272
|
|
2012-06-25,67.059998,68.230003,67.059998,68.18,11830600,60.270178
|
|
2012-06-26,68.480003,68.91999799999999,68.25,68.58000200000001,10811800,60.623774
|
|
2012-06-27,68.589996,68.75,68.260002,68.589996,8797800,60.632608999999995
|
|
2012-06-28,67.91999799999999,68.349998,67.489998,68.300003,8578400,60.37625799999999
|
|
2012-06-29,68.940002,69.720001,68.559998,69.720001,10663400,61.631517
|
|
2012-07-02,69.599998,69.949997,69.150002,69.349998,10425200,61.30444
|
|
2012-07-03,69.650002,70.769997,69.300003,70.75,9394700,62.542021999999996
|
|
2012-07-05,70.370003,71.300003,70.370003,71.08000200000001,12440500,62.833739
|
|
2012-07-06,70.730003,71.360001,70.730003,71.360001,8009200,63.081254
|
|
2012-07-09,71.260002,71.760002,71.019997,71.760002,11150400,63.43485
|
|
2012-07-10,71.93,72.58000200000001,71.639999,72.110001,13328200,63.744243999999995
|
|
2012-07-11,72.129997,72.440002,71.779999,72.260002,12243900,63.87684300000001
|
|
2012-07-12,72.07,72.620003,71.639999,72.309998,10195800,63.921038
|
|
2012-07-13,72.269997,73.239998,72.150002,73.18,8180100,64.69010899999999
|
|
2012-07-16,72.91999799999999,73.18,72.58000200000001,72.980003,8080600,64.51331400000001
|
|
2012-07-17,72.900002,73.099998,72.309998,73.099998,12176300,64.619388
|
|
2012-07-18,72.889999,73.459999,72.720001,72.849998,9495100,64.398392
|
|
2012-07-19,72.849998,72.860001,70.230003,71.529999,16878000,63.23153000000001
|
|
2012-07-20,71.459999,72.489998,71.309998,72.25,11052000,63.868001
|
|
2012-07-23,71.620003,71.989998,71.260002,71.849998,6656500,63.514405000000004
|
|
2012-07-24,71.68,72.239998,71.449997,72.139999,7475700,63.770762
|
|
2012-07-25,72.260002,72.459999,71.870003,72.08000200000001,6981900,63.717725
|
|
2012-07-26,72.699997,73.949997,72.690002,73.66999799999999,8192400,65.12326
|
|
2012-07-27,73.839996,74.800003,73.790001,74.519997,10861500,65.874647
|
|
2012-07-30,74.459999,75.239998,74.449997,74.980003,9145600,66.281286
|
|
2012-07-31,74.760002,74.980003,74.43,74.43,8322900,65.795091
|
|
2012-08-01,74.699997,74.790001,73.41999799999999,73.620003,9699000,65.079065
|
|
2012-08-02,73.050003,74.160004,72.940002,74.050003,8093000,65.459179
|
|
2012-08-03,74.739998,74.959999,74.25,74.550003,8740000,65.901172
|
|
2012-08-06,74.91999799999999,74.91999799999999,74.279999,74.279999,6117500,65.662492
|
|
2012-08-07,74.410004,74.599998,73.970001,73.989998,7614500,65.40613499999999
|
|
2012-08-08,73.650002,74.510002,73.43,74.309998,6578300,66.044269
|
|
2012-08-09,74.279999,74.519997,73.760002,73.849998,5284700,65.635437
|
|
2012-08-10,73.849998,74.25,73.43,73.68,5644200,65.484349
|
|
2012-08-13,73.410004,73.690002,73.18,73.400002,6301000,65.235495
|
|
2012-08-14,73.839996,74.269997,73.57,74.010002,7242000,65.77764300000001
|
|
2012-08-15,73.910004,74.519997,73.82,74.449997,7774400,66.168696
|
|
2012-08-16,72.58000200000001,72.75,71.779999,72.150002,17813200,64.12453599999999
|
|
2012-08-17,72.410004,72.690002,71.839996,71.989998,9734900,63.982330000000005
|
|
2012-08-20,72.010002,72.410004,71.660004,72.300003,5548700,64.257853
|
|
2012-08-21,72.300003,72.339996,71.43,71.43,7634200,63.484623
|
|
2012-08-22,71.349998,71.849998,71.349998,71.769997,6661000,63.786801000000004
|
|
2012-08-23,71.800003,71.940002,71.400002,71.559998,6005100,63.600159999999995
|
|
2012-08-24,71.389999,72.199997,71.349998,72.110001,5190100,64.088985
|
|
2012-08-27,72.16999799999999,72.790001,72.07,72.5,5766900,64.435603
|
|
2012-08-28,72.18,72.709999,72.160004,72.410004,4822700,64.355618
|
|
2012-08-29,72.610001,73.019997,72.43,72.769997,4230800,64.675568
|
|
2012-08-30,72.629997,72.75,72.150002,72.25,5237200,64.213412
|
|
2012-08-31,72.589996,72.949997,72.360001,72.599998,5885100,64.524479
|
|
2012-09-04,72.769997,73.839996,72.57,73.510002,8524100,65.33326
|
|
2012-09-05,73.860001,73.949997,73.370003,73.550003,7964100,65.368811
|
|
2012-09-06,73.980003,74.809998,73.839996,74.809998,6508500,66.488653
|
|
2012-09-07,74.699997,74.800003,73.5,73.82,6621400,65.608776
|
|
2012-09-10,73.889999,74.120003,73.5,73.510002,6500100,65.33326
|
|
2012-09-11,73.720001,74.41999799999999,73.550003,74.059998,5291400,65.822078
|
|
2012-09-12,74.059998,74.349998,73.75,74.07,4297800,65.830967
|
|
2012-09-13,73.949997,75.190002,73.949997,75.139999,7407400,66.781948
|
|
2012-09-14,74.839996,74.989998,74.260002,74.5,8535700,66.213137
|
|
2012-09-17,74.360001,74.68,73.870003,73.989998,6854600,65.75986400000001
|
|
2012-09-18,73.849998,74.16999799999999,73.68,73.949997,5304100,65.724313
|
|
2012-09-19,74.25,74.629997,73.989998,74.370003,5655900,66.0976
|
|
2012-09-20,74.32,74.82,74.32,74.75,4523200,66.43532900000001
|
|
2012-09-21,74.959999,75.089996,74.33000200000001,74.449997,10562300,66.168696
|
|
2012-09-24,74.199997,74.959999,74.18,74.739998,4413700,66.42644
|
|
2012-09-25,74.910004,75.050003,74.260002,74.260002,6424700,65.999835
|
|
2012-09-26,74.160004,74.839996,74.139999,74.190002,4804900,65.93762199999999
|
|
2012-09-27,74.370003,74.5,73.83000200000001,73.980003,5390100,65.750982
|
|
2012-09-28,73.860001,74.059998,73.41999799999999,73.800003,6021000,65.591003
|
|
2012-10-01,73.800003,74.489998,73.800003,74.050003,4662300,65.813195
|
|
2012-10-02,73.980003,74.360001,73.629997,73.75,4236500,65.546562
|
|
2012-10-03,74.029999,74.75,73.75,74.199997,8164700,65.946505
|
|
2012-10-04,74.510002,75.010002,74.510002,74.720001,5000900,66.40866700000001
|
|
2012-10-05,74.940002,75.5,74.889999,75.129997,5205100,66.77305799999999
|
|
2012-10-08,75.160004,75.550003,75.059998,75.25,4545900,66.879713
|
|
2012-10-09,75.160004,75.379997,74.129997,74.139999,8307300,65.89318100000001
|
|
2012-10-10,74.650002,76.809998,74.639999,75.41999799999999,19364800,67.030801
|
|
2012-10-11,76.599998,76.610001,74.949997,75.010002,8325500,66.66641
|
|
2012-10-12,75.41999799999999,76.040001,75.300003,75.809998,8029300,67.37742
|
|
2012-10-15,75.870003,77.349998,75.559998,77.150002,9669600,68.568371
|
|
2012-10-16,77.599998,77.599998,76.690002,76.910004,6310100,68.355069
|
|
2012-10-17,77.33000200000001,77.5,76.480003,77.029999,7494500,68.46171700000001
|
|
2012-10-18,77.019997,77.230003,76.16999799999999,76.559998,7325700,68.043995
|
|
2012-10-19,76.58000200000001,76.709999,75.43,75.620003,6942500,67.208559
|
|
2012-10-22,75.68,75.779999,75.089996,75.650002,5425400,67.235221
|
|
2012-10-23,75.050003,75.489998,74.510002,74.760002,5833900,66.44421899999999
|
|
2012-10-24,74.93,75.0,74.519997,74.82,4583200,66.49754300000001
|
|
2012-10-25,75.300003,75.5,74.889999,75.32,4432900,66.941926
|
|
2012-10-26,75.199997,75.41999799999999,74.68,75.110001,4446900,66.755286
|
|
2012-10-31,75.25,75.68,74.129997,75.019997,6551200,66.67529300000001
|
|
2012-11-01,75.129997,75.160004,73.150002,73.449997,12943600,65.27992900000001
|
|
2012-11-02,73.459999,73.57,72.709999,72.769997,8563500,64.675568
|
|
2012-11-05,72.660004,73.199997,72.650002,73.139999,4767700,65.004414
|
|
2012-11-06,73.16999799999999,74.279999,73.129997,73.760002,5334400,65.555452
|
|
2012-11-07,73.41999799999999,73.900002,72.860001,73.110001,6809900,64.977752
|
|
2012-11-08,73.010002,73.980003,72.480003,72.480003,7137100,64.417831
|
|
2012-11-09,72.129997,72.599998,71.91999799999999,72.309998,6891400,64.266736
|
|
2012-11-12,72.269997,72.599998,71.900002,72.480003,4382800,64.417831
|
|
2012-11-13,71.970001,72.300003,71.18,71.809998,8977400,63.822352
|
|
2012-11-14,71.860001,72.0,71.08000200000001,71.309998,9111300,63.37796899999999
|
|
2012-11-15,69.660004,69.690002,67.849998,68.720001,23048900,61.076066000000004
|
|
2012-11-16,68.589996,68.690002,67.879997,68.029999,12257100,60.462814
|
|
2012-11-19,68.150002,69.129997,67.650002,69.019997,12835700,61.34269200000001
|
|
2012-11-20,69.239998,69.239998,68.449997,69.0,9394600,61.324918999999994
|
|
2012-11-21,68.860001,69.059998,68.68,68.889999,7039600,61.227154000000006
|
|
2012-11-23,69.339996,70.239998,68.879997,70.199997,5134900,62.391436999999996
|
|
2012-11-26,70.129997,70.230003,69.449997,69.910004,9073200,62.1337
|
|
2012-11-27,69.900002,70.16999799999999,69.449997,69.5,7382300,61.769303
|
|
2012-11-28,69.459999,70.809998,69.290001,70.559998,10496400,62.71139300000001
|
|
2012-11-29,70.480003,71.040001,70.129997,70.83000200000001,9620500,62.951364
|
|
2012-11-30,70.970001,72.120003,70.849998,72.019997,12485200,64.008992
|
|
2012-12-03,72.110001,72.339996,71.339996,71.339996,9086800,63.40463100000001
|
|
2012-12-04,71.470001,72.599998,71.449997,72.120003,12820500,64.097874
|
|
2012-12-05,71.940002,72.019997,71.230003,71.650002,9513200,64.033525
|
|
2012-12-06,71.66999799999999,71.849998,71.099998,71.589996,7166100,63.979898999999996
|
|
2012-12-07,71.900002,72.589996,71.849998,72.290001,7283000,64.605492
|
|
2012-12-10,72.08000200000001,72.339996,71.790001,72.150002,5901600,64.480375
|
|
2012-12-11,72.25,72.699997,70.82,70.889999,14595000,63.354312
|
|
2012-12-12,70.199997,70.349998,68.910004,68.940002,23401900,61.611602000000005
|
|
2012-12-13,69.040001,69.360001,69.0,69.040001,14243500,61.700970999999996
|
|
2012-12-14,69.050003,69.300003,68.739998,68.75,10502300,61.441796999999994
|
|
2012-12-17,68.959999,69.510002,68.889999,69.199997,10531700,61.843959
|
|
2012-12-18,69.110001,69.660004,68.910004,69.5,11589800,62.112072
|
|
2012-12-19,69.43,69.5,68.519997,68.519997,9973200,61.23624399999999
|
|
2012-12-20,68.33000200000001,69.059998,68.16999799999999,69.0,9686300,61.665222
|
|
2012-12-21,68.870003,69.160004,68.269997,68.650002,13231000,61.352429
|
|
2012-12-24,68.510002,68.809998,68.309998,68.57,2904800,61.280931
|
|
2012-12-26,68.559998,68.650002,67.730003,67.989998,6092900,60.762584
|
|
2012-12-27,68.029999,68.41999799999999,67.790001,68.190002,7384200,60.941328000000006
|
|
2012-12-28,67.910004,68.349998,67.540001,67.610001,5513400,60.42298100000001
|
|
2012-12-31,67.489998,68.300003,67.370003,68.230003,7012500,60.977077
|
|
2013-01-02,68.93,69.239998,68.449997,69.239998,10390800,61.879707999999994
|
|
2013-01-03,69.25,69.349998,68.379997,68.800003,8910100,61.486484999999995
|
|
2013-01-04,68.730003,69.18,68.339996,69.059998,6438000,61.718842
|
|
2013-01-07,68.83000200000001,68.91999799999999,68.129997,68.400002,6201400,61.129004
|
|
2013-01-08,68.279999,68.889999,68.209999,68.589996,5866900,61.298802
|
|
2013-01-09,68.660004,68.709999,68.220001,68.57,5055200,61.280931
|
|
2013-01-10,68.660004,69.029999,67.720001,68.360001,11453800,61.093255000000006
|
|
2013-01-11,68.599998,68.790001,68.209999,68.629997,6224500,61.334551
|
|
2013-01-14,68.489998,68.66999799999999,68.110001,68.300003,5490400,61.039636
|
|
2013-01-15,68.190002,69.239998,68.099998,68.980003,6140400,61.647351
|
|
2013-01-16,68.940002,69.370003,68.889999,69.209999,4917900,61.852897999999996
|
|
2013-01-17,69.300003,69.32,68.709999,68.849998,7232600,61.531166000000006
|
|
2013-01-18,68.849998,69.199997,68.849998,69.199997,7813400,61.843959
|
|
2013-01-22,69.050003,69.650002,68.959999,69.58000200000001,5747900,62.18356899999999
|
|
2013-01-23,69.389999,69.639999,69.150002,69.489998,6365400,62.10313299999999
|
|
2013-01-24,69.650002,69.989998,69.349998,69.790001,9139000,62.371244999999995
|
|
2013-01-25,69.910004,70.0,68.93,69.0,7967700,61.665222
|
|
2013-01-28,69.08000200000001,69.5,68.800003,69.349998,7054800,61.978015
|
|
2013-01-29,69.209999,70.199997,69.199997,69.889999,9560900,62.460614
|
|
2013-01-30,70.120003,70.120003,69.5,69.75,7020600,62.335496
|
|
2013-01-31,69.690002,70.440002,69.690002,69.949997,7016200,62.514233
|
|
2013-02-01,70.110001,70.540001,69.949997,70.489998,6449800,62.996832
|
|
2013-02-04,69.440002,69.900002,69.129997,69.629997,10759300,62.22825
|
|
2013-02-05,69.870003,71.07,69.760002,70.769997,10525500,63.247066000000004
|
|
2013-02-06,70.480003,71.32,70.300003,71.309998,9757800,63.729664
|
|
2013-02-07,71.440002,71.639999,70.900002,71.230003,8306900,63.658174
|
|
2013-02-08,71.199997,71.639999,71.07,71.480003,5906600,63.881598
|
|
2013-02-11,71.25,71.510002,70.529999,71.400002,6202600,63.810101
|
|
2013-02-12,71.489998,71.660004,71.099998,71.400002,4762000,63.810101
|
|
2013-02-13,71.290001,71.699997,71.209999,71.389999,3968600,63.801162
|
|
2013-02-14,71.099998,71.230003,70.75,70.82,6821000,63.291754000000005
|
|
2013-02-15,69.540001,70.0,68.129997,69.300003,25683700,61.933333999999995
|
|
2013-02-19,69.190002,69.449997,68.540001,68.760002,14682300,61.450736
|
|
2013-02-20,68.720001,69.849998,68.300003,69.209999,11973600,61.852897999999996
|
|
2013-02-21,70.0,71.470001,69.720001,70.260002,20413100,62.791284999999995
|
|
2013-02-22,70.220001,70.540001,69.889999,70.400002,9165200,62.916402000000005
|
|
2013-02-25,70.5,71.339996,70.440002,70.440002,11817600,62.952151
|
|
2013-02-26,70.690002,71.389999,70.610001,71.110001,10557600,63.550927
|
|
2013-02-27,70.91999799999999,71.959999,70.58000200000001,71.660004,8819000,64.042464
|
|
2013-02-28,71.589996,71.879997,70.779999,70.779999,18883600,63.256005
|
|
2013-03-01,70.779999,71.900002,70.779999,71.739998,8902300,64.113955
|
|
2013-03-04,71.519997,73.260002,71.510002,73.260002,10567200,65.472381
|
|
2013-03-05,73.470001,74.040001,72.989998,73.720001,9142000,65.883482
|
|
2013-03-06,73.75,74.129997,73.25,73.379997,7149600,65.579621
|
|
2013-03-07,73.489998,73.610001,73.199997,73.32,6680000,65.52600100000001
|
|
2013-03-08,73.300003,73.389999,72.839996,73.029999,5744600,65.687904
|
|
2013-03-11,73.089996,73.239998,72.809998,72.980003,5148700,65.642934
|
|
2013-03-12,72.949997,73.900002,72.839996,73.599998,8153400,66.200598
|
|
2013-03-13,73.889999,74.199997,73.540001,73.650002,5326100,66.245574
|
|
2013-03-14,73.870003,74.0,73.129997,73.220001,6353200,65.858804
|
|
2013-03-15,73.010002,73.5,72.43,72.5,17195100,65.211188
|
|
2013-03-18,72.290001,72.730003,72.010002,72.25,5771000,64.986322
|
|
2013-03-19,72.41999799999999,72.870003,72.190002,72.449997,5752800,65.166212
|
|
2013-03-20,72.809998,73.379997,72.739998,72.989998,6320300,65.651924
|
|
2013-03-21,72.870003,73.470001,72.849998,73.129997,5506700,65.777849
|
|
2013-03-22,73.349998,74.290001,73.290001,74.279999,7323800,66.812234
|
|
2013-03-25,74.139999,75.110001,74.120003,74.849998,10438700,67.324929
|
|
2013-03-26,74.93,75.089996,74.43,74.769997,6642400,67.25296999999999
|
|
2013-03-27,74.309998,74.959999,74.239998,74.779999,5970300,67.261967
|
|
2013-03-28,74.839996,74.970001,74.379997,74.83000200000001,7368300,67.306943
|
|
2013-04-01,75.0,75.93,74.900002,75.43,8415400,67.84662
|
|
2013-04-02,75.550003,76.050003,75.41999799999999,76.019997,6642800,68.377301
|
|
2013-04-03,76.309998,76.68,75.720001,76.0,7453900,68.35931500000001
|
|
2013-04-04,75.959999,76.58000200000001,75.959999,76.199997,7508200,68.53920500000001
|
|
2013-04-05,75.550003,76.410004,75.43,76.389999,5880300,68.710105
|
|
2013-04-08,76.099998,77.449997,75.83000200000001,77.290001,8075100,69.519625
|
|
2013-04-09,77.239998,78.459999,77.019997,78.120003,8669900,70.266182
|
|
2013-04-10,78.279999,78.379997,77.370003,77.370003,8599000,69.591584
|
|
2013-04-11,77.360001,78.370003,77.269997,77.790001,7129100,69.96935699999999
|
|
2013-04-12,77.629997,78.849998,77.58000200000001,78.559998,6336800,70.66194200000001
|
|
2013-04-15,78.440002,79.279999,78.43,78.470001,8545500,70.58099399999999
|
|
2013-04-16,78.230003,78.860001,78.029999,78.68,6854400,70.76988
|
|
2013-04-17,78.529999,79.07,78.110001,78.510002,7248600,70.616973
|
|
2013-04-18,78.760002,79.050003,76.610001,77.160004,14218900,69.402697
|
|
2013-04-19,77.5,78.440002,77.400002,78.290001,7840500,70.41909
|
|
2013-04-22,78.290001,78.440002,77.5,77.970001,5154900,70.131261
|
|
2013-04-23,78.110001,79.220001,78.050003,79.089996,6653600,71.138657
|
|
2013-04-24,79.230003,79.5,77.91999799999999,78.029999,8083600,70.185227
|
|
2013-04-25,78.18,78.83000200000001,77.879997,78.650002,5729100,70.742897
|
|
2013-04-26,78.58000200000001,79.150002,78.57,79.040001,5923600,71.093688
|
|
2013-04-29,79.08000200000001,79.25,78.150002,78.389999,6156800,70.509035
|
|
2013-04-30,78.279999,78.300003,77.370003,77.720001,7965800,69.90639499999999
|
|
2013-05-01,77.849998,78.660004,77.690002,78.059998,6260300,70.21221
|
|
2013-05-02,77.910004,78.489998,77.800003,78.459999,4519600,70.571997
|
|
2013-05-03,78.91999799999999,79.339996,78.900002,79.25,5604100,71.282575
|
|
2013-05-06,79.099998,79.160004,78.769997,78.83000200000001,4805700,70.904801
|
|
2013-05-07,79.099998,79.139999,78.769997,78.83000200000001,6571100,70.904801
|
|
2013-05-08,78.559998,78.660004,77.779999,78.25,8008500,70.805269
|
|
2013-05-09,78.309998,78.959999,77.900002,78.400002,6516800,70.940999
|
|
2013-05-10,78.470001,78.910004,78.279999,78.889999,5831200,71.384378
|
|
2013-05-13,78.800003,78.940002,77.91999799999999,78.5,7713900,71.031483
|
|
2013-05-14,77.980003,78.860001,77.66999799999999,78.779999,10013700,71.28484300000001
|
|
2013-05-15,78.800003,79.959999,78.650002,79.860001,8001100,72.26209300000001
|
|
2013-05-16,78.099998,78.860001,77.339996,78.5,12128600,71.031483
|
|
2013-05-17,78.300003,78.589996,77.400002,77.870003,10669300,70.461424
|
|
2013-05-20,77.879997,77.900002,77.360001,77.400002,5582600,70.036139
|
|
2013-05-21,77.620003,78.18,77.25,77.389999,7484300,70.027089
|
|
2013-05-22,77.190002,77.800003,76.75,77.029999,9031300,69.701339
|
|
2013-05-23,76.83000200000001,76.940002,76.25,76.33000200000001,8048200,69.06794000000001
|
|
2013-05-24,76.32,77.410004,76.150002,77.309998,7589600,69.954698
|
|
2013-05-28,77.519997,78.040001,77.059998,77.32,6059200,69.96374899999999
|
|
2013-05-29,77.050003,77.050003,76.059998,76.230003,5882300,68.977455
|
|
2013-05-30,76.489998,76.540001,75.610001,75.629997,6228000,68.434534
|
|
2013-05-31,75.360001,75.629997,74.82,74.839996,9745700,67.71969399999999
|
|
2013-06-03,75.059998,75.800003,74.639999,75.690002,8440500,68.48883000000001
|
|
2013-06-04,75.769997,76.379997,75.470001,75.940002,9344000,68.71504499999999
|
|
2013-06-05,75.720001,75.949997,75.07,75.25,6778600,68.09069000000001
|
|
2013-06-06,75.269997,75.739998,74.839996,75.629997,9425100,68.434534
|
|
2013-06-07,76.379997,76.870003,76.190002,76.33000200000001,8347200,69.06794000000001
|
|
2013-06-10,76.279999,76.650002,75.660004,75.75,6731500,68.54311899999999
|
|
2013-06-11,75.41999799999999,75.83000200000001,74.989998,75.25,6006400,68.09069000000001
|
|
2013-06-12,75.470001,75.709999,74.650002,74.839996,4731100,67.71969399999999
|
|
2013-06-13,74.779999,75.33000200000001,74.559998,75.0,7239500,67.864475
|
|
2013-06-14,74.839996,75.269997,74.800003,74.870003,6351500,67.746845
|
|
2013-06-17,75.0,75.449997,74.510002,74.949997,6480600,67.819229
|
|
2013-06-18,75.0,75.879997,74.800003,75.730003,6739700,68.525025
|
|
2013-06-19,75.739998,75.959999,74.339996,74.459999,8329100,67.37585
|
|
2013-06-20,74.5,74.660004,73.010002,73.029999,9069700,66.0819
|
|
2013-06-21,73.519997,74.199997,73.25,73.510002,14564500,66.51623599999999
|
|
2013-06-24,73.050003,74.790001,72.900002,74.199997,9697300,67.14058399999999
|
|
2013-06-25,74.269997,74.75,73.839996,74.370003,7217800,67.294416
|
|
2013-06-26,74.620003,75.18,74.540001,75.010002,5478400,67.873525
|
|
2013-06-27,75.480003,76.110001,75.239998,75.260002,7087800,68.09974
|
|
2013-06-28,75.110001,75.660004,74.449997,74.489998,14548300,67.40299399999999
|
|
2013-07-01,74.989998,75.279999,74.099998,74.589996,6697700,67.49347900000001
|
|
2013-07-02,74.309998,75.68,74.209999,74.709999,6726400,67.602065
|
|
2013-07-03,74.410004,75.120003,74.089996,74.760002,2316400,67.64731
|
|
2013-07-05,75.150002,75.260002,74.410004,75.209999,5443900,68.05449399999999
|
|
2013-07-08,75.68,76.769997,75.68,76.709999,6713400,69.411784
|
|
2013-07-09,76.959999,77.440002,76.739998,77.029999,5273100,69.701339
|
|
2013-07-10,76.959999,77.5,76.449997,76.769997,5144300,69.466073
|
|
2013-07-11,77.449997,77.75,77.33000200000001,77.629997,4680700,70.244253
|
|
2013-07-12,77.610001,77.66999799999999,77.33000200000001,77.629997,4457700,70.244253
|
|
2013-07-15,77.300003,77.300003,76.699997,77.029999,4887200,69.701339
|
|
2013-07-16,76.980003,77.449997,76.900002,77.370003,4707600,70.008995
|
|
2013-07-17,77.620003,77.790001,77.089996,77.199997,5351300,69.855163
|
|
2013-07-18,77.220001,77.550003,77.010002,77.339996,4149900,69.98184300000001
|
|
2013-07-19,77.449997,78.16999799999999,77.339996,78.08000200000001,6825900,70.651444
|
|
2013-07-22,77.889999,78.25,77.730003,77.870003,4158200,70.461424
|
|
2013-07-23,77.959999,78.629997,77.800003,78.550003,5252900,71.076729
|
|
2013-07-24,78.68,78.690002,77.720001,78.230003,4930000,70.787174
|
|
2013-07-25,78.050003,78.459999,77.629997,78.010002,5920200,70.588104
|
|
2013-07-26,77.93,78.029999,77.099998,78.0,5349100,70.579054
|
|
2013-07-29,77.83000200000001,78.25,77.779999,77.989998,3465000,70.570003
|
|
2013-07-30,78.209999,78.360001,77.690002,77.889999,4533700,70.479519
|
|
2013-07-31,77.91999799999999,78.480003,77.730003,77.940002,6040800,70.524764
|
|
2013-08-01,78.41999799999999,78.66999799999999,78.110001,78.220001,5168700,70.778124
|
|
2013-08-02,78.25,78.75,78.0,78.75,6123900,71.257698
|
|
2013-08-05,78.620003,79.0,78.43,78.769997,3906100,71.27579300000001
|
|
2013-08-06,78.559998,78.57,77.559998,77.870003,6700900,70.461424
|
|
2013-08-07,77.160004,77.629997,76.620003,77.370003,5819700,70.434111
|
|
2013-08-08,77.510002,77.889999,76.93,77.25,4474700,70.324866
|
|
2013-08-09,77.209999,77.32,76.769997,76.900002,5764600,70.006244
|
|
2013-08-12,76.559998,77.389999,76.489998,77.08000200000001,5787000,70.170108
|
|
2013-08-13,77.16999799999999,77.25,76.220001,76.860001,6381000,69.969829
|
|
2013-08-14,76.809998,77.220001,76.230003,76.400002,6820100,69.551067
|
|
2013-08-15,74.459999,75.08000200000001,74.029999,74.410004,13221500,67.739464
|
|
2013-08-16,74.120003,74.5,73.699997,74.110001,7254500,67.46635500000001
|
|
2013-08-19,73.879997,73.93,73.209999,73.58000200000001,5364900,66.983868
|
|
2013-08-20,73.550003,73.620003,73.199997,73.230003,6663100,66.665245
|
|
2013-08-21,73.160004,74.129997,72.93,73.550003,8077900,66.956558
|
|
2013-08-22,73.809998,74.029999,73.239998,73.459999,3947400,66.874623
|
|
2013-08-23,73.650002,73.75,73.029999,73.440002,5474100,66.85641899999999
|
|
2013-08-26,73.639999,73.75,73.029999,73.029999,5348200,66.48317
|
|
2013-08-27,72.68,73.110001,72.510002,72.860001,5787600,66.328412
|
|
2013-08-28,72.660004,72.860001,72.269997,72.379997,5608600,65.891439
|
|
2013-08-29,72.349998,72.879997,72.230003,72.43,4088200,65.936959
|
|
2013-08-30,72.639999,73.07,72.58000200000001,72.980003,6066200,66.437657
|
|
2013-09-03,73.480003,73.58000200000001,72.540001,72.68,7157000,66.164548
|
|
2013-09-04,72.699997,73.120003,72.449997,72.910004,4667500,66.373932
|
|
2013-09-05,72.839996,73.480003,72.620003,72.66999799999999,4680500,66.15544200000001
|
|
2013-09-06,72.699997,73.160004,72.190002,72.589996,5790200,66.082612
|
|
2013-09-09,72.849998,73.650002,72.699997,73.510002,5523000,66.92014300000001
|
|
2013-09-10,73.660004,74.209999,73.57,73.959999,6845300,67.3298
|
|
2013-09-11,74.0,74.239998,73.660004,74.050003,5335800,67.411735
|
|
2013-09-12,74.18,74.519997,73.769997,73.910004,5261800,67.284286
|
|
2013-09-13,74.129997,74.400002,73.980003,74.360001,4020400,67.693943
|
|
2013-09-16,74.900002,75.190002,74.690002,74.779999,4200600,68.07629
|
|
2013-09-17,74.839996,75.470001,74.790001,75.150002,4291800,68.413124
|
|
2013-09-18,75.160004,76.529999,74.900002,76.41999799999999,6881700,69.569271
|
|
2013-09-19,76.5,76.529999,75.620003,76.209999,7109500,69.378097
|
|
2013-09-20,76.32,76.449997,75.83000200000001,75.83000200000001,8847600,69.032165
|
|
2013-09-23,75.389999,76.43,75.199997,76.41999799999999,5604700,69.569271
|
|
2013-09-24,76.400002,76.730003,75.690002,75.75,6874800,68.959335
|
|
2013-09-25,75.910004,75.940002,73.559998,74.650002,14972300,67.95794699999999
|
|
2013-09-26,74.779999,74.980003,74.220001,74.620003,5078100,67.930637
|
|
2013-09-27,74.379997,74.459999,74.07,74.360001,4214600,67.693943
|
|
2013-09-30,74.279999,74.599998,73.739998,73.959999,6752500,67.3298
|
|
2013-10-01,73.870003,73.889999,73.32,73.589996,5675500,66.99296600000001
|
|
2013-10-02,73.389999,73.720001,73.040001,73.720001,7376100,67.111317
|
|
2013-10-03,73.529999,73.529999,72.949997,73.160004,7179600,66.60152099999999
|
|
2013-10-04,73.010002,73.379997,72.790001,72.800003,5747700,66.27379300000001
|
|
2013-10-07,72.41999799999999,72.41999799999999,71.510002,71.870003,6886400,65.42716300000001
|
|
2013-10-08,71.849998,73.190002,71.800003,72.900002,9224200,66.364827
|
|
2013-10-09,72.83000200000001,73.339996,72.57,73.0,6467400,66.455861
|
|
2013-10-10,73.480003,74.870003,73.269997,74.790001,7680200,68.085396
|
|
2013-10-11,74.610001,74.83000200000001,73.83000200000001,74.82,6529200,68.112705
|
|
2013-10-14,74.339996,74.709999,73.75,74.68,5904000,67.985256
|
|
2013-10-15,74.43,75.370003,73.989998,74.370003,8993300,67.703049
|
|
2013-10-16,74.809998,75.620003,74.57,75.599998,5914500,68.82278000000001
|
|
2013-10-17,75.489998,76.120003,71.690002,75.779999,6395100,68.986644
|
|
2013-10-18,75.800003,75.93,75.480003,75.709999,6788500,68.92291999999999
|
|
2013-10-21,75.720001,75.82,74.82,75.150002,5364100,68.413124
|
|
2013-10-22,75.43,76.489998,75.209999,76.32,6948500,69.478237
|
|
2013-10-23,76.18,76.349998,75.809998,75.900002,5870100,69.095889
|
|
2013-10-24,76.029999,76.510002,75.82,76.41999799999999,5864300,69.569271
|
|
2013-10-25,76.370003,76.760002,75.779999,76.08000200000001,6458800,69.259754
|
|
2013-10-28,76.160004,77.209999,76.050003,77.139999,7032400,70.224727
|
|
2013-10-29,77.25,77.629997,76.75,77.059998,7437600,70.15189699999999
|
|
2013-10-30,77.269997,77.529999,76.559998,76.910004,4646000,70.015349
|
|
2013-10-31,76.879997,77.150002,76.599998,76.75,4612400,69.86968900000001
|
|
2013-11-01,76.970001,77.400002,76.589996,77.07,5116100,70.161002
|
|
2013-11-04,77.220001,77.650002,77.199997,77.33000200000001,4704100,70.397696
|
|
2013-11-05,76.809998,77.610001,76.720001,77.41999799999999,5085500,70.479625
|
|
2013-11-06,77.639999,78.279999,77.300003,78.160004,4829200,71.15329200000001
|
|
2013-11-07,78.190002,78.220001,77.239998,77.510002,8347600,70.56156
|
|
2013-11-08,77.489998,77.959999,76.790001,77.959999,5793800,70.97121700000001
|
|
2013-11-11,77.860001,79.07,77.790001,79.010002,7450500,71.927092
|
|
2013-11-12,78.849998,78.970001,78.25,78.709999,5266100,71.653983
|
|
2013-11-13,78.41999799999999,78.989998,78.349998,78.900002,8286700,71.826952
|
|
2013-11-14,77.75,79.529999,77.68,79.08000200000001,9302100,71.99081600000001
|
|
2013-11-15,78.93,79.290001,78.75,79.220001,5911100,72.11826500000001
|
|
2013-11-18,79.230003,79.32,78.910004,79.220001,5962700,72.11826500000001
|
|
2013-11-19,79.300003,79.349998,78.879997,79.25,4455000,72.145575
|
|
2013-11-20,79.309998,79.389999,78.489998,78.900002,4511300,71.826952
|
|
2013-11-21,78.739998,79.199997,78.550003,78.860001,3841000,71.790537
|
|
2013-11-22,78.870003,79.870003,78.75,79.809998,4812100,72.655371
|
|
2013-11-25,80.059998,80.57,79.910004,80.43,5670400,73.21979300000001
|
|
2013-11-26,80.440002,80.68,80.110001,80.68,5537800,73.44738199999999
|
|
2013-11-27,80.550003,81.0,80.379997,80.93,4813300,73.67497
|
|
2013-11-29,81.16999799999999,81.349998,80.82,81.010002,3447200,73.7478
|
|
2013-12-02,80.889999,81.279999,80.370003,81.110001,6178400,73.83883399999999
|
|
2013-12-03,81.209999,81.33000200000001,80.699997,81.209999,7506400,73.929868
|
|
2013-12-04,80.639999,81.370003,79.910004,80.220001,7641200,73.45373199999999
|
|
2013-12-05,79.720001,79.769997,78.870003,79.440002,6450000,72.73952299999999
|
|
2013-12-06,79.709999,80.230003,79.639999,79.940002,5088100,73.19735
|
|
2013-12-09,80.239998,80.43,79.699997,79.949997,4491600,73.206501
|
|
2013-12-10,79.720001,79.800003,79.050003,79.08000200000001,6285700,72.409887
|
|
2013-12-11,79.099998,79.720001,79.050003,79.089996,5998800,72.419039
|
|
2013-12-12,79.110001,79.260002,78.400002,78.5,5691600,71.878807
|
|
2013-12-13,78.730003,78.769997,77.93,78.08000200000001,4981200,71.49423399999999
|
|
2013-12-16,78.25,78.5,77.599998,77.739998,6146900,71.182908
|
|
2013-12-17,77.739998,77.889999,77.220001,77.25,5765400,70.73424
|
|
2013-12-18,77.279999,77.980003,76.809998,77.940002,10633700,71.366043
|
|
2013-12-19,77.66999799999999,77.83000200000001,77.199997,77.239998,5955400,70.725081
|
|
2013-12-20,77.279999,77.879997,77.25,77.43,9568800,70.899057
|
|
2013-12-23,77.730003,77.989998,77.370003,77.870003,4491900,71.301947
|
|
2013-12-24,77.949997,78.239998,77.629997,78.010002,2094900,71.430138
|
|
2013-12-26,78.059998,78.519997,77.970001,78.389999,2778200,71.77808399999999
|
|
2013-12-27,78.599998,78.93,78.300003,78.470001,3050000,71.851338
|
|
2013-12-30,78.610001,78.879997,78.43,78.629997,3086500,71.997839
|
|
2013-12-31,78.660004,78.870003,78.349998,78.690002,3859100,72.05278299999999
|
|
2014-01-02,78.720001,79.470001,78.5,78.910004,6878000,72.254228
|
|
2014-01-03,78.809998,79.129997,78.519997,78.650002,4957400,72.01615600000001
|
|
2014-01-06,78.860001,78.910004,77.790001,78.209999,7280200,71.61326600000001
|
|
2014-01-07,78.16999799999999,78.849998,77.91999799999999,78.449997,5012300,71.833021
|
|
2014-01-08,78.5,78.510002,77.599998,77.83000200000001,5955200,71.26531999999999
|
|
2014-01-09,78.389999,78.400002,77.489998,78.089996,5916300,71.503385
|
|
2014-01-10,78.309998,78.720001,77.540001,78.040001,5181300,71.457607
|
|
2014-01-13,77.599998,77.970001,77.239998,77.489998,6157900,70.953994
|
|
2014-01-14,77.459999,78.0,77.379997,77.959999,4088200,71.384353
|
|
2014-01-15,77.959999,78.099998,77.57,77.660004,4992400,71.109661
|
|
2014-01-16,77.389999,77.470001,76.349998,76.760002,7201500,70.28557099999999
|
|
2014-01-17,76.730003,76.82,76.029999,76.190002,11440700,69.763649
|
|
2014-01-21,76.25,76.389999,74.860001,75.839996,8971100,69.44316500000001
|
|
2014-01-22,76.08000200000001,76.08000200000001,75.029999,75.349998,5853700,68.994496
|
|
2014-01-23,74.839996,75.120003,74.470001,74.959999,6006300,68.637392
|
|
2014-01-24,74.730003,75.120003,74.230003,74.41999799999999,9332800,68.142938
|
|
2014-01-27,74.129997,74.370003,73.83000200000001,74.150002,9088700,67.895715
|
|
2014-01-28,74.260002,75.400002,74.099998,74.66999799999999,6023400,68.371852
|
|
2014-01-29,75.290001,75.370003,74.07,74.099998,8433700,67.849929
|
|
2014-01-30,74.540001,75.089996,74.360001,74.75,6732900,68.44510600000001
|
|
2014-01-31,73.91999799999999,75.190002,73.639999,74.68,10544800,68.38101
|
|
2014-02-03,74.190002,74.5,72.540001,72.660004,10430700,66.53139300000001
|
|
2014-02-04,72.66999799999999,73.099998,72.300003,72.730003,7755500,66.595488
|
|
2014-02-05,72.269997,73.160004,72.269997,72.870003,4774300,66.723679
|
|
2014-02-06,72.970001,73.209999,72.5,72.82,7353100,66.677894
|
|
2014-02-07,73.050003,73.800003,72.5,73.75,7287600,67.529452
|
|
2014-02-10,73.589996,73.760002,72.959999,73.760002,6204100,67.53860999999999
|
|
2014-02-11,73.900002,74.849998,73.66999799999999,74.800003,6511200,68.490891
|
|
2014-02-12,74.220001,75.18,74.220001,74.959999,5339800,68.637392
|
|
2014-02-13,74.68,75.489998,74.559998,75.360001,5250200,69.00365500000001
|
|
2014-02-14,75.400002,75.989998,75.099998,75.790001,4908900,69.397386
|
|
2014-02-18,75.489998,75.650002,74.860001,75.33000200000001,5993800,68.976186
|
|
2014-02-19,75.010002,75.32,74.410004,74.849998,8130300,68.53667
|
|
2014-02-20,73.050003,74.0,72.809998,73.519997,13079100,67.318849
|
|
2014-02-21,73.190002,73.400002,72.82,73.120003,8971000,66.95259300000001
|
|
2014-02-24,73.239998,73.82,73.139999,73.349998,7321500,67.163189
|
|
2014-02-25,73.18,73.739998,73.089996,73.349998,9482700,67.163189
|
|
2014-02-26,73.940002,75.099998,73.790001,74.779999,9022200,68.472574
|
|
2014-02-27,74.779999,74.779999,74.089996,74.559998,5448200,68.271129
|
|
2014-02-28,74.480003,75.190002,74.199997,74.699997,7444600,68.39931999999999
|
|
2014-03-03,74.489998,74.66999799999999,73.83000200000001,74.120003,5347600,67.868246
|
|
2014-03-04,74.769997,75.489998,74.660004,75.129997,7543800,68.793051
|
|
2014-03-05,75.32,75.33000200000001,74.58000200000001,74.800003,5524800,68.490891
|
|
2014-03-06,74.860001,75.110001,74.510002,74.879997,5106600,68.564138
|
|
2014-03-07,74.959999,74.959999,74.360001,74.58000200000001,5054600,68.730021
|
|
2014-03-10,74.519997,74.599998,74.050003,74.43,4827000,68.591786
|
|
2014-03-11,74.720001,74.970001,74.199997,74.91999799999999,9005600,69.04334899999999
|
|
2014-03-12,74.849998,75.75,74.82,75.529999,8627600,69.605501
|
|
2014-03-13,75.709999,76.18,74.910004,74.93,5824500,69.052566
|
|
2014-03-14,74.66999799999999,75.07,74.269997,74.279999,6619000,68.45355
|
|
2014-03-17,74.300003,74.849998,74.010002,74.68,5780400,68.822176
|
|
2014-03-18,74.660004,74.989998,74.449997,74.769997,3943800,68.905113
|
|
2014-03-19,74.559998,75.110001,74.019997,74.379997,5761100,68.545705
|
|
2014-03-20,74.019997,75.68,73.860001,75.379997,8637500,69.46726600000001
|
|
2014-03-21,75.889999,77.019997,75.449997,76.099998,17160200,70.130791
|
|
2014-03-24,76.209999,76.800003,76.110001,76.760002,7279500,70.739025
|
|
2014-03-25,76.879997,77.139999,76.160004,76.870003,7382200,70.840397
|
|
2014-03-26,77.08000200000001,77.529999,76.230003,76.230003,7727800,70.250598
|
|
2014-03-27,76.379997,76.82,76.040001,76.139999,5596600,70.167654
|
|
2014-03-28,76.260002,76.599998,75.769997,76.010002,5871100,70.047854
|
|
2014-03-31,76.349998,76.779999,76.019997,76.43,4695600,70.434908
|
|
2014-04-01,76.760002,77.25,76.540001,76.769997,5770000,70.748235
|
|
2014-04-02,76.58000200000001,77.190002,76.339996,77.18,6078100,71.126078
|
|
2014-04-03,77.199997,77.550003,77.0,77.459999,6040500,71.384114
|
|
2014-04-04,77.58000200000001,77.900002,77.25,77.309998,6760200,71.245879
|
|
2014-04-07,77.230003,77.720001,77.089996,77.309998,7675700,71.245879
|
|
2014-04-08,77.089996,78.309998,76.800003,78.18,7498700,72.047639
|
|
2014-04-09,78.199997,78.220001,77.279999,77.970001,6877800,71.854113
|
|
2014-04-10,77.949997,78.139999,76.650002,76.889999,7599600,70.858825
|
|
2014-04-11,76.779999,77.230003,76.290001,76.5,7979000,70.49941700000001
|
|
2014-04-14,76.940002,77.550003,76.790001,77.379997,5375900,71.310388
|
|
2014-04-15,77.029999,77.309998,76.440002,76.879997,6928600,70.84960699999999
|
|
2014-04-16,77.309998,77.470001,77.029999,77.220001,5036800,71.162942
|
|
2014-04-17,77.08000200000001,77.75,77.08000200000001,77.660004,6964700,71.568431
|
|
2014-04-21,77.410004,77.730003,77.18,77.599998,4595100,71.513132
|
|
2014-04-22,77.519997,77.83000200000001,77.389999,77.559998,6465500,71.47626899999999
|
|
2014-04-23,77.82,78.279999,77.57,78.040001,5806200,71.918621
|
|
2014-04-24,78.16999799999999,78.470001,77.699997,78.309998,4347500,72.16744
|
|
2014-04-25,78.309998,78.779999,78.019997,78.620003,5392600,72.453129
|
|
2014-04-28,78.860001,79.989998,78.83000200000001,79.760002,9598700,73.50370799999999
|
|
2014-04-29,79.839996,79.870003,79.57,79.66999799999999,4695700,73.420763
|
|
2014-04-30,79.589996,79.93,79.510002,79.709999,6111700,73.457627
|
|
2014-05-01,79.730003,79.730003,79.160004,79.699997,5098000,73.448409
|
|
2014-05-02,79.599998,79.760002,79.010002,79.120003,5620000,72.91390899999999
|
|
2014-05-05,78.860001,78.949997,78.510002,78.620003,4591000,72.453129
|
|
2014-05-06,78.33000200000001,78.389999,77.970001,78.010002,5638900,71.890976
|
|
2014-05-07,77.849998,78.099998,77.529999,77.959999,6086200,72.289698
|
|
2014-05-08,78.0,78.83000200000001,78.0,78.690002,4820600,72.966606
|
|
2014-05-09,78.519997,79.279999,78.519997,79.199997,4896400,73.43950699999999
|
|
2014-05-12,78.949997,79.230003,78.650002,79.150002,5999800,73.393148
|
|
2014-05-13,79.16999799999999,79.370003,78.989998,79.139999,4363700,73.383873
|
|
2014-05-14,79.050003,79.050003,78.07,78.739998,5608300,73.01296500000001
|
|
2014-05-15,76.279999,77.440002,76.25,76.83000200000001,13035800,71.24189
|
|
2014-05-16,77.0,77.379997,76.650002,77.010002,7243800,71.408798
|
|
2014-05-19,77.110001,77.129997,76.5,76.610001,6131300,71.03789
|
|
2014-05-20,76.360001,76.370003,75.519997,75.690002,7436700,70.18480699999999
|
|
2014-05-21,75.940002,75.959999,75.269997,75.660004,5704100,70.15699000000001
|
|
2014-05-22,75.790001,75.91999799999999,75.239998,75.389999,5243700,69.906624
|
|
2014-05-23,75.559998,75.75,75.43,75.610001,3703600,70.110624
|
|
2014-05-27,75.709999,75.809998,75.290001,75.589996,5370800,70.092074
|
|
2014-05-28,75.379997,75.940002,75.339996,75.529999,5036900,70.03644
|
|
2014-05-29,75.66999799999999,76.190002,75.57,75.980003,4003500,70.453715
|
|
2014-05-30,76.059998,76.809998,76.010002,76.769997,5964800,71.186249
|
|
2014-06-02,76.58000200000001,77.110001,76.470001,76.760002,4390400,71.17698100000001
|
|
2014-06-03,76.739998,76.970001,76.360001,76.709999,7213600,71.130615
|
|
2014-06-04,76.599998,77.300003,76.529999,77.129997,6199900,71.520066
|
|
2014-06-05,77.050003,77.440002,76.870003,77.32,4695800,71.696248
|
|
2014-06-06,77.459999,77.589996,77.07,77.209999,4188900,71.594249
|
|
2014-06-09,77.07,77.760002,76.699997,77.010002,5547600,71.408798
|
|
2014-06-10,76.809998,76.940002,76.510002,76.620003,3365700,71.047165
|
|
2014-06-11,76.550003,76.739998,76.050003,76.160004,4463300,70.620623
|
|
2014-06-12,76.050003,76.190002,75.58000200000001,75.730003,5336600,70.221898
|
|
2014-06-13,75.66999799999999,75.760002,75.120003,75.279999,4981500,69.804624
|
|
2014-06-16,75.110001,75.480003,75.019997,75.339996,3846900,69.860258
|
|
2014-06-17,75.290001,75.41999799999999,74.91999799999999,74.989998,6544200,69.53571600000001
|
|
2014-06-18,75.040001,75.959999,74.91999799999999,75.699997,6740700,70.194074
|
|
2014-06-19,75.879997,76.279999,75.800003,75.870003,5255300,70.351715
|
|
2014-06-20,76.160004,76.16999799999999,75.120003,75.68,11330700,70.17553199999999
|
|
2014-06-23,75.559998,75.940002,75.300003,75.790001,4267400,70.277532
|
|
2014-06-24,76.029999,76.209999,75.68,75.970001,5652300,70.44444
|
|
2014-06-25,75.760002,75.839996,75.279999,75.620003,4318200,70.11989799999999
|
|
2014-06-26,75.519997,75.610001,74.699997,74.910004,6922100,69.46154
|
|
2014-06-27,74.800003,75.379997,74.66999799999999,75.339996,13960800,69.860258
|
|
2014-06-30,75.400002,75.690002,74.940002,75.07,6653800,69.609899
|
|
2014-07-01,75.269997,75.41999799999999,74.75,75.279999,6604500,69.804624
|
|
2014-07-02,75.260002,75.900002,75.25,75.620003,4366800,70.11989799999999
|
|
2014-07-03,75.610001,76.050003,75.519997,75.75,2874000,70.24044
|
|
2014-07-07,75.690002,76.209999,75.550003,76.07,5028000,70.537165
|
|
2014-07-08,76.089996,76.980003,76.029999,76.650002,7960500,71.07498199999999
|
|
2014-07-09,76.769997,77.33000200000001,76.620003,77.209999,6240100,71.594249
|
|
2014-07-10,76.910004,77.57,76.910004,77.059998,5372500,71.455157
|
|
2014-07-11,76.870003,76.970001,76.559998,76.82,4547500,71.232615
|
|
2014-07-14,77.129997,77.25,76.480003,76.550003,4822900,70.982256
|
|
2014-07-15,76.559998,76.93,76.559998,76.839996,4656900,71.25115699999999
|
|
2014-07-16,76.900002,77.050003,76.699997,76.860001,3724200,71.269707
|
|
2014-07-17,76.58000200000001,77.050003,76.440002,76.610001,4630300,71.03789
|
|
2014-07-18,76.620003,77.099998,76.510002,77.089996,4913300,71.482974
|
|
2014-07-21,76.760002,76.910004,76.480003,76.769997,3457600,71.186249
|
|
2014-07-22,76.839996,76.889999,76.400002,76.639999,4383200,71.06570699999999
|
|
2014-07-23,76.629997,77.059998,76.589996,76.989998,3994300,71.390249
|
|
2014-07-24,76.68,76.790001,76.190002,76.349998,7228300,70.796799
|
|
2014-07-25,76.190002,76.360001,75.800003,75.970001,3948400,70.44444
|
|
2014-07-28,75.43,75.93,75.360001,75.709999,5509900,70.203349
|
|
2014-07-29,75.209999,76.010002,75.150002,75.440002,6293500,69.95299
|
|
2014-07-30,75.879997,75.91999799999999,74.66999799999999,74.779999,9977200,69.340991
|
|
2014-07-31,73.989998,74.25,73.540001,73.58000200000001,9631600,68.228274
|
|
2014-08-01,73.32,73.879997,73.220001,73.540001,8223900,68.191182
|
|
2014-08-04,73.379997,73.629997,73.059998,73.540001,5402100,68.191182
|
|
2014-08-05,73.309998,73.519997,72.769997,73.339996,10579900,68.005725
|
|
2014-08-06,73.190002,74.290001,73.18,74.199997,7934800,69.256449
|
|
2014-08-07,74.339996,74.809998,73.760002,73.949997,7049000,69.023105
|
|
2014-08-08,74.059998,74.730003,73.849998,74.66999799999999,4996300,69.695136
|
|
2014-08-11,74.290001,74.599998,74.019997,74.360001,4721400,69.405792
|
|
2014-08-12,74.309998,74.440002,74.010002,74.220001,3928200,69.27512
|
|
2014-08-13,74.269997,74.410004,73.510002,74.029999,6619100,69.09777700000001
|
|
2014-08-14,73.889999,74.43,73.610001,74.389999,6136300,69.43379200000001
|
|
2014-08-15,74.650002,74.650002,73.489998,73.900002,6942700,68.97644
|
|
2014-08-18,74.150002,74.68,74.050003,74.489998,4015700,69.527128
|
|
2014-08-19,74.809998,74.940002,74.139999,74.879997,5047900,69.891144
|
|
2014-08-20,74.83000200000001,75.050003,74.510002,74.959999,4898300,69.965816
|
|
2014-08-21,75.059998,75.910004,75.0,75.550003,5260600,70.516511
|
|
2014-08-22,75.779999,76.199997,75.639999,75.730003,4137800,70.684519
|
|
2014-08-25,75.93,76.019997,75.510002,75.690002,3393600,70.647183
|
|
2014-08-26,75.83000200000001,76.150002,75.440002,75.519997,4222900,70.488504
|
|
2014-08-27,75.510002,75.860001,75.440002,75.849998,3200400,70.79652
|
|
2014-08-28,75.470001,75.940002,75.470001,75.900002,2923700,70.843191
|
|
2014-08-29,75.75,75.879997,75.290001,75.5,5080500,70.46984
|
|
2014-09-02,75.41999799999999,75.940002,75.410004,75.75,4532400,70.703183
|
|
2014-09-03,75.949997,76.33000200000001,75.879997,76.010002,4709400,70.945863
|
|
2014-09-04,76.160004,76.599998,76.110001,76.559998,5282300,71.459215
|
|
2014-09-05,76.519997,77.730003,76.480003,77.510002,7841800,72.345926
|
|
2014-09-08,77.129997,77.32,76.43,76.529999,5938900,71.43121500000001
|
|
2014-09-09,76.559998,77.0,76.16999799999999,76.739998,5632000,71.627223
|
|
2014-09-10,76.790001,77.08000200000001,76.370003,76.510002,6697100,71.41255100000001
|
|
2014-09-11,76.349998,76.440002,76.089996,76.099998,4953300,71.029863
|
|
2014-09-12,75.970001,76.050003,75.660004,75.769997,5652300,70.721848
|
|
2014-09-15,75.779999,75.889999,75.610001,75.809998,3748500,70.75918399999999
|
|
2014-09-16,75.639999,76.57,75.599998,76.32,4109500,71.23520699999999
|
|
2014-09-17,76.360001,76.470001,76.010002,76.239998,4239000,71.160535
|
|
2014-09-18,76.309998,76.58000200000001,75.910004,76.220001,4751700,71.141871
|
|
2014-09-19,76.449997,77.07,76.379997,76.839996,13323500,71.720559
|
|
2014-09-22,76.790001,76.860001,76.25,76.309998,4450700,71.225871
|
|
2014-09-23,76.0,76.220001,75.57,75.599998,6708000,70.563176
|
|
2014-09-24,75.730003,77.309998,75.699997,77.08000200000001,8434600,71.944574
|
|
2014-09-25,76.93,77.050003,76.120003,76.120003,4963500,71.048535
|
|
2014-09-26,76.25,76.57,75.860001,76.489998,3752900,71.393879
|
|
2014-09-29,76.059998,76.25,75.650002,76.08000200000001,4959300,71.011199
|
|
2014-09-30,76.040001,76.720001,75.769997,76.470001,5640700,71.375215
|
|
2014-10-01,76.510002,76.860001,75.910004,76.120003,6524900,71.048535
|
|
2014-10-02,76.209999,76.910004,75.959999,76.230003,4921200,71.151207
|
|
2014-10-03,76.57,77.480003,76.529999,77.32,5819700,72.168582
|
|
2014-10-06,77.050003,77.91999799999999,76.989998,77.349998,5429700,72.19658299999999
|
|
2014-10-07,77.029999,77.690002,76.720001,77.300003,7059900,72.149918
|
|
2014-10-08,77.410004,78.489998,76.809998,78.239998,8107100,73.027286
|
|
2014-10-09,78.110001,78.83000200000001,77.660004,77.860001,7072700,72.672606
|
|
2014-10-10,77.93,79.370003,77.93,78.290001,10078000,73.07395799999999
|
|
2014-10-13,78.029999,78.58000200000001,77.449997,77.559998,8201200,72.39259100000001
|
|
2014-10-14,77.83000200000001,78.629997,77.66999799999999,77.980003,7901100,72.784614
|
|
2014-10-15,77.58000200000001,77.690002,74.360001,75.199997,21057700,70.189824
|
|
2014-10-16,73.230003,74.07,72.610001,73.82,14346600,68.90176899999999
|
|
2014-10-17,74.18,74.5,73.029999,74.099998,11462300,69.163113
|
|
2014-10-20,74.139999,75.220001,73.91999799999999,75.139999,7040700,70.133824
|
|
2014-10-21,75.18,76.199997,75.010002,76.019997,8299700,70.95519200000001
|
|
2014-10-22,76.470001,76.660004,76.010002,76.029999,5927600,70.964527
|
|
2014-10-23,76.370003,76.650002,75.779999,76.25,6367100,71.169871
|
|
2014-10-24,76.129997,76.5,75.5,76.379997,4479600,71.291207
|
|
2014-10-27,76.33000200000001,76.980003,76.309998,76.589996,4107400,71.487215
|
|
2014-10-28,76.629997,76.800003,76.0,76.349998,4979600,71.263207
|
|
2014-10-29,76.550003,76.639999,75.970001,76.389999,5759700,71.300543
|
|
2014-10-30,76.16999799999999,76.599998,75.980003,76.449997,4872400,71.356543
|
|
2014-10-31,76.889999,77.400002,76.010002,76.269997,7570700,71.188535
|
|
2014-11-03,76.349998,76.379997,75.589996,76.279999,6894400,71.19787099999999
|
|
2014-11-04,76.489998,77.370003,76.279999,77.260002,6904900,72.11258199999999
|
|
2014-11-05,77.870003,78.230003,77.300003,77.699997,5673800,72.523263
|
|
2014-11-06,78.150002,78.18,77.16999799999999,77.809998,4621900,72.625934
|
|
2014-11-07,77.839996,79.08000200000001,77.610001,78.769997,9498800,73.521974
|
|
2014-11-10,78.599998,80.129997,78.41999799999999,79.440002,12640500,74.147341
|
|
2014-11-11,79.400002,79.41999799999999,78.849998,79.010002,5602400,73.745989
|
|
2014-11-12,78.83000200000001,79.440002,78.650002,79.199997,6791200,73.923326
|
|
2014-11-13,80.959999,83.059998,80.860001,82.940002,22812400,77.41415500000001
|
|
2014-11-14,82.58000200000001,83.150002,82.099998,82.959999,10636600,77.432819
|
|
2014-11-17,82.58000200000001,83.720001,82.529999,83.57,7993400,78.002178
|
|
2014-11-18,83.5,83.91999799999999,83.339996,83.790001,6096400,78.207522
|
|
2014-11-19,83.959999,85.639999,83.91999799999999,84.989998,12189800,79.32757
|
|
2014-11-20,84.809998,85.290001,84.040001,84.58000200000001,7812700,78.94489
|
|
2014-11-21,85.339996,85.440002,84.58000200000001,84.650002,6649600,79.010226
|
|
2014-11-24,84.849998,85.610001,84.769997,85.400002,7995500,79.710257
|
|
2014-11-25,85.5,85.510002,84.389999,84.949997,6675500,79.290234
|
|
2014-11-26,84.900002,85.110001,84.480003,84.980003,3942800,79.318241
|
|
2014-11-28,86.18,88.089996,85.900002,87.540001,7820600,81.70768000000001
|
|
2014-12-01,86.720001,87.07,85.75,86.220001,9140900,80.475625
|
|
2014-12-02,86.269997,86.699997,85.93,86.400002,6766300,80.643632
|
|
2014-12-03,85.949997,86.0,84.68,84.940002,6374300,79.723816
|
|
2014-12-04,84.129997,84.82,83.650002,84.760002,6901400,79.554869
|
|
2014-12-05,84.809998,84.82,83.510002,84.120003,6570100,78.954172
|
|
2014-12-08,84.150002,84.66999799999999,83.849998,84.230003,6266000,79.057418
|
|
2014-12-09,83.650002,84.209999,82.650002,83.559998,6633600,78.428557
|
|
2014-12-10,83.93,84.309998,82.900002,82.980003,6973600,77.88418100000001
|
|
2014-12-11,83.199997,84.5,83.160004,83.83000200000001,8032800,78.68198100000001
|
|
2014-12-12,83.519997,85.0,83.519997,83.809998,7284100,78.663205
|
|
2014-12-15,84.260002,84.699997,83.050003,83.940002,6317700,78.785226
|
|
2014-12-16,83.620003,84.760002,82.940002,82.959999,7437400,77.86540500000001
|
|
2014-12-17,83.279999,84.260002,82.949997,84.230003,6641000,79.057418
|
|
2014-12-18,84.800003,85.949997,84.279999,85.940002,8645900,80.662406
|
|
2014-12-19,86.260002,86.339996,85.160004,85.160004,12068800,79.930307
|
|
2014-12-22,85.32,86.400002,85.290001,86.379997,4575800,81.07538000000001
|
|
2014-12-23,86.690002,87.08000200000001,86.360001,86.660004,5552600,81.33819100000001
|
|
2014-12-24,86.970001,87.07,86.389999,86.43,2491800,81.122313
|
|
2014-12-26,86.18,87.139999,86.010002,86.910004,3249300,81.572839
|
|
2014-12-29,86.459999,87.07,86.400002,86.639999,3605600,81.319416
|
|
2014-12-30,86.519997,87.129997,86.480003,86.790001,3265400,81.460205
|
|
2014-12-31,87.08000200000001,87.440002,85.860001,85.879997,4151400,80.606085
|
|
2015-01-02,86.269997,86.720001,85.550003,85.900002,4501800,80.624861
|
|
2015-01-05,85.720001,86.32,85.510002,85.650002,6979000,80.390214
|
|
2015-01-06,85.980003,86.75,85.790001,86.309998,8205100,81.009679
|
|
2015-01-07,86.779999,88.68,86.66999799999999,88.599998,8498400,83.159051
|
|
2015-01-08,89.209999,90.66999799999999,89.07,90.470001,12713600,84.91421600000001
|
|
2015-01-09,90.32,90.389999,89.25,89.349998,8522500,83.862993
|
|
2015-01-12,89.360001,90.309998,89.220001,90.019997,7372500,84.491846
|
|
2015-01-13,90.800003,90.970001,88.93,89.309998,8215400,83.825448
|
|
2015-01-14,87.650002,88.519997,86.5,86.610001,11745600,81.291259
|
|
2015-01-15,87.0,87.779999,86.699997,87.379997,9412700,82.01397
|
|
2015-01-16,87.199997,87.459999,86.230003,86.769997,8408900,81.44143000000001
|
|
2015-01-20,86.82,87.699997,85.550003,86.690002,7853100,81.366348
|
|
2015-01-21,86.099998,86.910004,85.709999,86.639999,8173800,81.319416
|
|
2015-01-22,87.230003,88.400002,86.860001,88.300003,7123800,82.877478
|
|
2015-01-23,88.41999799999999,89.260002,87.889999,88.510002,7565800,83.07458100000001
|
|
2015-01-26,88.309998,89.160004,88.120003,88.629997,4666700,83.187207
|
|
2015-01-27,88.279999,88.459999,87.260002,87.529999,6020500,82.15476
|
|
2015-01-28,88.019997,88.230003,86.769997,86.82,5936800,81.488362
|
|
2015-01-29,87.07,87.720001,86.269997,87.720001,6522800,82.33309399999999
|
|
2015-01-30,86.779999,87.360001,84.900002,84.980003,10280200,79.76136
|
|
2015-02-02,84.790001,85.870003,83.93,85.709999,6927200,80.446527
|
|
2015-02-03,85.83000200000001,86.529999,85.660004,86.190002,8283500,80.897053
|
|
2015-02-04,86.110001,87.040001,86.0,86.650002,8932300,81.32880300000001
|
|
2015-02-05,87.110001,87.360001,86.559998,87.279999,5090800,81.920112
|
|
2015-02-06,87.260002,88.0,86.779999,87.33000200000001,5617600,81.967045
|
|
2015-02-09,86.970001,87.190002,85.639999,85.910004,5456200,80.634249
|
|
2015-02-10,86.620003,87.410004,86.41999799999999,87.290001,5732100,81.9295
|
|
2015-02-11,86.629997,87.120003,85.91999799999999,86.339996,5853100,81.037836
|
|
2015-02-12,86.559998,86.68,85.230003,85.889999,6941600,80.615473
|
|
2015-02-13,85.839996,86.160004,85.32,85.809998,5597000,80.540384
|
|
2015-02-17,85.43,85.970001,84.970001,85.959999,5087200,80.681174
|
|
2015-02-18,85.959999,86.300003,85.519997,86.290001,6032700,80.990911
|
|
2015-02-19,84.5,84.800003,83.389999,83.519997,18646800,78.391013
|
|
2015-02-20,82.730003,84.379997,82.550003,84.300003,13840400,79.12311899999999
|
|
2015-02-23,84.389999,84.860001,84.230003,84.599998,6730400,79.404692
|
|
2015-02-24,84.519997,84.82,83.91999799999999,84.57,5197700,79.376535
|
|
2015-02-25,84.629997,84.720001,83.519997,83.57,6808400,78.437945
|
|
2015-02-26,83.849998,83.860001,83.269997,83.800003,5888100,78.653824
|
|
2015-02-27,83.720001,84.160004,83.400002,83.93,5877400,78.77583800000001
|
|
2015-03-02,83.93,84.0,83.199997,83.959999,6061500,78.803995
|
|
2015-03-03,83.660004,83.82,83.16999799999999,83.370003,6460800,78.25023
|
|
2015-03-04,83.209999,83.209999,82.199997,82.58000200000001,6214400,77.50874300000001
|
|
2015-03-05,83.150002,83.870003,82.959999,83.57,5997500,78.437945
|
|
2015-03-06,82.809998,83.099998,82.379997,82.589996,5731000,77.518124
|
|
2015-03-09,82.589996,83.339996,82.540001,82.879997,4671500,77.790316
|
|
2015-03-10,82.269997,82.5,82.07,82.07,6311100,77.030061
|
|
2015-03-11,81.82,81.970001,80.540001,80.690002,6160900,76.189701
|
|
2015-03-12,80.809998,82.120003,80.779999,81.900002,5225800,77.332216
|
|
2015-03-13,81.949997,82.25,81.290001,81.900002,4762200,77.332216
|
|
2015-03-16,82.449997,83.370003,82.440002,83.290001,6519100,78.64469100000001
|
|
2015-03-17,82.980003,83.010002,82.239998,82.620003,4802000,78.01205999999999
|
|
2015-03-18,81.980003,82.959999,81.160004,82.529999,10252300,77.927076
|
|
2015-03-19,82.33000200000001,82.440002,81.370003,81.519997,7212900,76.973405
|
|
2015-03-20,81.83000200000001,83.489998,81.709999,83.239998,12365300,78.597477
|
|
2015-03-23,83.18,83.900002,83.120003,83.309998,6505700,78.663572
|
|
2015-03-24,83.190002,83.709999,82.959999,83.050003,5359100,78.41807800000001
|
|
2015-03-25,83.089996,83.25,81.309998,81.32,6645900,76.784562
|
|
2015-03-26,80.93,82.309998,80.650002,81.889999,8267200,77.322771
|
|
2015-03-27,81.849998,82.18,81.25,81.349998,5717400,76.812888
|
|
2015-03-30,81.699997,82.800003,81.43,82.529999,5701700,77.927076
|
|
2015-03-31,82.389999,83.040001,82.25,82.25,5587700,77.66269399999999
|
|
2015-04-01,82.279999,82.279999,80.43,80.709999,8306700,76.20858299999999
|
|
2015-04-02,80.730003,81.32,80.550003,80.730003,5795700,76.227471
|
|
2015-04-06,80.459999,81.33000200000001,80.150002,80.989998,6380700,76.472965
|
|
2015-04-07,81.089996,81.290001,80.459999,80.5,6606100,76.010296
|
|
2015-04-08,80.389999,81.230003,80.360001,81.029999,6694700,76.510735
|
|
2015-04-09,80.839996,81.389999,80.58000200000001,80.839996,3923600,76.33133000000001
|
|
2015-04-10,80.860001,81.0,80.550003,80.650002,5480300,76.151931
|
|
2015-04-13,80.400002,80.91999799999999,80.269997,80.290001,4698100,75.812009
|
|
2015-04-14,80.290001,80.41999799999999,79.68,80.150002,5531700,75.67981800000001
|
|
2015-04-15,80.58000200000001,80.980003,79.650002,79.739998,6200400,75.292681
|
|
2015-04-16,79.5,79.889999,79.129997,79.239998,8015100,74.82056800000001
|
|
2015-04-17,78.940002,79.150002,77.550003,77.879997,11822800,73.53641800000001
|
|
2015-04-20,78.389999,78.83000200000001,78.019997,78.139999,8847600,73.78191899999999
|
|
2015-04-21,78.610001,78.839996,77.910004,78.029999,6200200,73.678053
|
|
2015-04-22,77.730003,78.639999,77.550003,78.43,7594700,74.055746
|
|
2015-04-23,78.379997,79.540001,78.199997,79.18,7468900,74.76391600000001
|
|
2015-04-24,79.379997,80.93,79.239998,79.839996,6867800,75.387102
|
|
2015-04-27,79.769997,79.860001,79.290001,79.370003,6449800,74.943322
|
|
2015-04-28,79.459999,79.480003,78.769997,79.099998,4895900,74.688376
|
|
2015-04-29,78.699997,78.790001,77.790001,77.879997,7108400,73.53641800000001
|
|
2015-04-30,77.83000200000001,78.480003,77.589996,78.050003,8795900,73.696942
|
|
2015-05-01,78.199997,78.760002,78.16999799999999,78.599998,4999700,74.216263
|
|
2015-05-04,78.980003,79.550003,78.459999,79.18,6669200,74.76391600000001
|
|
2015-05-05,79.010002,79.010002,78.059998,78.129997,5855400,73.772475
|
|
2015-05-06,77.91999799999999,78.120003,77.16999799999999,77.650002,5480100,73.78197800000001
|
|
2015-05-07,77.730003,78.339996,77.300003,78.029999,5538100,74.143046
|
|
2015-05-08,78.599998,79.25,78.400002,78.529999,5347400,74.618139
|
|
2015-05-11,78.32,78.610001,78.029999,78.099998,3744900,74.209559
|
|
2015-05-12,78.019997,79.480003,77.870003,78.959999,8449000,75.02672
|
|
2015-05-13,79.18,79.43,77.980003,78.160004,8421200,74.266575
|
|
2015-05-14,78.370003,78.769997,78.019997,78.720001,6170200,74.798677
|
|
2015-05-15,78.709999,79.25,78.57,79.239998,6617200,75.292771
|
|
2015-05-18,79.370003,79.940002,79.160004,79.91999799999999,8300300,75.938898
|
|
2015-05-19,78.18,78.360001,76.230003,76.43,22458600,72.622749
|
|
2015-05-20,76.480003,76.5,75.83000200000001,75.900002,10541900,72.119152
|
|
2015-05-21,75.800003,76.41999799999999,75.559998,76.110001,6756200,72.31869
|
|
2015-05-22,76.199997,76.379997,75.860001,75.860001,6815000,72.08114300000001
|
|
2015-05-26,75.769997,75.83000200000001,74.82,74.900002,10573600,71.168965
|
|
2015-05-27,75.010002,75.510002,75.0,75.190002,6987100,71.44452
|
|
2015-05-28,75.07,75.160004,74.650002,74.839996,5025500,71.111949
|
|
2015-05-29,74.82,74.879997,74.150002,74.269997,6375100,70.57034300000001
|
|
2015-06-01,74.690002,75.08000200000001,74.410004,74.730003,5646000,71.007435
|
|
2015-06-02,74.540001,75.0,74.41999799999999,74.529999,5797800,70.817394
|
|
2015-06-03,74.699997,75.199997,74.470001,74.889999,6068500,71.159461
|
|
2015-06-04,74.459999,74.980003,73.949997,74.150002,8982800,70.456325
|
|
2015-06-05,74.16999799999999,74.269997,72.980003,73.059998,10635100,69.420618
|
|
2015-06-08,73.43,73.489998,72.599998,72.610001,9593000,68.993037
|
|
2015-06-09,72.699997,72.849998,72.360001,72.470001,8335600,68.860012
|
|
2015-06-10,72.709999,73.33000200000001,72.339996,72.93,11215800,69.297097
|
|
2015-06-11,73.230003,73.66999799999999,72.839996,72.940002,7420000,69.306601
|
|
2015-06-12,72.739998,72.900002,72.400002,72.43,7246600,68.822004
|
|
2015-06-15,72.199997,72.400002,71.699997,71.93,7566800,68.34691
|
|
2015-06-16,72.220001,72.58000200000001,71.720001,72.349998,6215600,68.745987
|
|
2015-06-17,72.629997,72.900002,72.339996,72.730003,5703900,69.107062
|
|
2015-06-18,72.739998,73.480003,72.739998,72.980003,8376600,69.34460899999999
|
|
2015-06-19,72.800003,73.220001,72.699997,72.739998,14550700,69.116559
|
|
2015-06-22,72.980003,73.190002,72.690002,72.790001,6489500,69.16407099999999
|
|
2015-06-23,72.889999,72.940002,72.339996,72.57,7876300,68.95502900000001
|
|
2015-06-24,72.559998,72.650002,72.139999,72.379997,7338400,68.774491
|
|
2015-06-25,72.449997,72.629997,71.83000200000001,71.860001,5293200,68.28039799999999
|
|
2015-06-26,71.959999,72.459999,71.870003,72.120003,6897800,68.52744799999999
|
|
2015-06-29,71.800003,72.0,71.410004,71.41999799999999,8187800,67.862313
|
|
2015-06-30,71.809998,71.809998,70.779999,70.93,11102600,67.396724
|
|
2015-07-01,71.599998,71.949997,70.360001,71.879997,10773900,68.299398
|
|
2015-07-02,72.019997,72.559998,71.660004,71.860001,6586100,68.28039799999999
|
|
2015-07-06,71.379997,72.690002,71.379997,72.529999,10536500,68.91702099999999
|
|
2015-07-07,72.660004,73.860001,72.0,73.790001,12421300,70.11425799999999
|
|
2015-07-08,73.300003,73.589996,72.900002,73.059998,7791000,69.420618
|
|
2015-07-09,73.66999799999999,73.730003,72.709999,72.779999,8670500,69.154567
|
|
2015-07-10,73.08000200000001,73.550003,73.08000200000001,73.120003,5579300,69.477634
|
|
2015-07-13,73.510002,74.110001,73.510002,73.879997,6084500,70.199771
|
|
2015-07-14,73.980003,74.089996,73.480003,73.790001,5518200,70.11425799999999
|
|
2015-07-15,73.589996,73.900002,73.190002,73.650002,4566700,69.98123199999999
|
|
2015-07-16,73.970001,74.139999,73.760002,73.83000200000001,5231700,70.152266
|
|
2015-07-17,73.739998,74.07,73.309998,73.389999,5680600,69.73418199999999
|
|
2015-07-20,73.349998,73.440002,73.059998,73.099998,5085600,69.458627
|
|
2015-07-21,73.099998,73.290001,72.529999,72.739998,6441100,69.116559
|
|
2015-07-22,72.779999,73.82,72.779999,73.160004,6961600,69.51564300000001
|
|
2015-07-23,73.07,73.220001,72.41999799999999,72.510002,4252900,68.89801999999999
|
|
2015-07-24,72.529999,72.559998,71.5,71.58000200000001,5951100,68.014347
|
|
2015-07-27,71.379997,71.650002,71.010002,71.379997,6197600,67.82430500000001
|
|
2015-07-28,71.529999,72.389999,71.230003,72.099998,8592300,68.50844000000001
|
|
2015-07-29,72.25,72.629997,72.089996,72.230003,4939700,68.631969
|
|
2015-07-30,72.029999,72.529999,71.779999,72.160004,4604500,68.56545600000001
|
|
2015-07-31,72.440002,72.489998,71.660004,71.980003,7928400,68.394423
|
|
2015-08-03,71.839996,72.379997,71.839996,72.18,5131800,68.584457
|
|
2015-08-04,72.41999799999999,72.800003,71.93,72.25,5873400,68.65097
|
|
2015-08-05,72.389999,73.690002,72.25,73.510002,8715800,70.325154
|
|
2015-08-06,73.349998,73.379997,72.660004,72.790001,6367700,69.636348
|
|
2015-08-07,72.709999,72.83000200000001,71.16999799999999,71.25,7797500,68.16306800000001
|
|
2015-08-10,71.5,71.75,71.339996,71.480003,6020100,68.38310600000001
|
|
2015-08-11,71.25,72.370003,71.150002,71.93,6829200,68.81360699999999
|
|
2015-08-12,71.529999,72.660004,71.269997,72.58000200000001,8841400,69.435447
|
|
2015-08-13,72.400002,72.769997,71.970001,72.110001,7652400,68.985809
|
|
2015-08-14,72.300003,72.599998,72.040001,72.379997,5912500,69.244107
|
|
2015-08-17,71.83000200000001,72.230003,71.760002,71.910004,7604400,68.794477
|
|
2015-08-18,70.0,70.5,69.239998,69.480003,21315000,66.469757
|
|
2015-08-19,68.870003,69.389999,67.769997,68.57,16301600,65.599179
|
|
2015-08-20,68.08000200000001,69.300003,67.940002,68.43,9860100,65.465246
|
|
2015-08-21,67.910004,68.309998,66.540001,66.540001,15746500,63.65713100000001
|
|
2015-08-24,63.740002000000004,66.160004,61.5,63.950001,22239600,61.17934399999999
|
|
2015-08-25,65.449997,65.709999,63.0,63.099998,14801000,60.366168
|
|
2015-08-26,64.230003,64.849998,63.02,64.83000200000001,13928300,62.021218000000005
|
|
2015-08-27,65.32,66.18,64.949997,66.08000200000001,13912800,63.217062
|
|
2015-08-28,66.089996,66.120003,64.449997,64.940002,14303000,62.126453000000005
|
|
2015-08-31,64.82,65.0,64.290001,64.730003,8175200,61.925552
|
|
2015-09-01,63.799999,64.32,63.27,63.82,13393900,61.054975
|
|
2015-09-02,64.589996,64.940002,64.059998,64.440002,9514600,61.648116
|
|
2015-09-03,64.720001,65.010002,64.389999,64.860001,8523800,62.049917
|
|
2015-09-04,64.07,64.300003,63.509997999999996,63.889998999999996,9232400,61.121942000000004
|
|
2015-09-08,65.230003,66.5,65.18,66.379997,17706800,63.504059999999996
|
|
2015-09-09,66.860001,67.010002,65.010002,65.120003,9464200,62.298655000000004
|
|
2015-09-10,64.07,64.650002,63.830002,64.120003,14524800,61.34198000000001
|
|
2015-09-11,64.18,64.68,63.990002000000004,64.650002,8062400,61.849017
|
|
2015-09-14,64.650002,64.66999799999999,63.82,64.279999,6956700,61.49504399999999
|
|
2015-09-15,64.480003,64.699997,64.050003,64.32,6860800,61.533312
|
|
2015-09-16,64.599998,64.769997,64.050003,64.690002,5625400,61.887285
|
|
2015-09-17,64.699997,65.290001,64.160004,64.470001,7133100,61.676815000000005
|
|
2015-09-18,63.75,64.230003,63.259997999999996,63.34,12885200,60.595772
|
|
2015-09-21,63.75,64.0,63.369999,63.720001,7119600,60.959309
|
|
2015-09-22,63.23,63.82,62.919998,63.59,8800800,60.83494
|
|
2015-09-23,63.720001,63.93,63.119999,63.720001,5876600,60.959309
|
|
2015-09-24,63.360001000000004,63.98,63.299999,63.830002,6956200,61.064544
|
|
2015-09-25,64.07,64.459999,63.619999,63.779999,7163000,61.016707
|
|
2015-09-28,63.599998,63.950001,63.48,63.66,9394400,60.901906999999994
|
|
2015-09-29,63.75,64.040001,63.23,63.779999,7640100,61.016707
|
|
2015-09-30,64.43,64.940002,63.93,64.839996,7979200,62.03078000000001
|
|
2015-10-01,64.760002,64.940002,63.880001,64.269997,7837200,61.485476
|
|
2015-10-02,63.759997999999996,64.980003,63.41,64.980003,7084000,62.16472099999999
|
|
2015-10-05,65.209999,65.91999799999999,65.139999,65.870003,6300300,63.016161
|
|
2015-10-06,65.540001,65.949997,65.18,65.68,7410900,62.83439
|
|
2015-10-07,65.839996,66.360001,65.769997,66.360001,7136000,63.484929
|
|
2015-10-08,66.230003,66.989998,66.150002,66.879997,5974500,63.982397
|
|
2015-10-09,66.940002,67.019997,66.510002,66.690002,6754000,63.800633999999995
|
|
2015-10-12,66.66999799999999,67.0,66.58000200000001,66.93,5643900,64.030234
|
|
2015-10-13,66.620003,66.940002,66.260002,66.730003,8858400,63.838902000000004
|
|
2015-10-14,66.610001,67.949997,60.02,60.029999,80898100,57.429177
|
|
2015-10-15,59.700001,60.470001,58.610001000000004,59.330002,46253500,56.759508
|
|
2015-10-16,59.470001,59.490002000000004,58.369999,58.889998999999996,26195100,56.33856899999999
|
|
2015-10-19,58.790001000000004,59.299999,58.5,58.849998,17805800,56.300301
|
|
2015-10-20,58.860001000000004,59.0,58.57,58.75,10264200,56.204634999999996
|
|
2015-10-21,58.799999,59.040001000000004,58.57,58.639998999999996,13117600,56.0994
|
|
2015-10-22,58.939999,59.959998999999996,58.639998999999996,58.900002,14588500,56.348137
|
|
2015-10-23,59.189999,59.279999,58.220001,58.299999,13040600,55.774131000000004
|
|
2015-10-26,58.400002,58.450001,57.970001,58.02,10839800,55.506263
|
|
2015-10-27,58.009997999999996,58.040001000000004,57.380001,57.48,10511400,54.989658
|
|
2015-10-28,57.66,57.720001,57.16,57.639998999999996,11834700,55.142725
|
|
2015-10-29,57.720001,58.119999,57.48,57.959998999999996,12855500,55.448861
|
|
2015-10-30,57.73,58.119999,57.240002000000004,57.240002000000004,15805500,54.760057999999994
|
|
2015-11-02,57.290001000000004,57.610001000000004,56.77,57.610001000000004,10719200,55.114026
|
|
2015-11-03,57.57,58.330002,57.529999,58.110001000000004,10253900,55.592364
|
|
2015-11-04,58.580002,58.759997999999996,58.189999,58.369999,10056500,55.841097
|
|
2015-11-05,58.509997999999996,58.98,58.419998,58.610001000000004,8860500,56.070701
|
|
2015-11-06,58.919998,59.200001,58.310001,58.779999,9977300,56.233334
|
|
2015-11-09,58.5,58.779999,58.02,58.490002000000004,8440400,55.955901000000004
|
|
2015-11-10,58.310001,58.709998999999996,58.310001,58.68,7614900,56.137668000000005
|
|
2015-11-11,58.5,58.73,57.470001,57.580002,8689900,55.085327
|
|
2015-11-12,57.639998999999996,57.77,56.919998,56.950001,9551500,54.482620999999995
|
|
2015-11-13,56.740002000000004,57.060001,56.299999,56.419998,12514900,53.975581000000005
|
|
2015-11-16,56.389998999999996,58.029999,56.360001000000004,57.869999,13321600,55.362759999999994
|
|
2015-11-17,59.34,60.900002,59.200001,59.919998,24679300,57.323942
|
|
2015-11-18,60.040001000000004,61.07,59.549999,60.93,14877700,58.290186
|
|
2015-11-19,61.119999,61.360001000000004,60.43,60.700001,11566100,58.070151
|
|
2015-11-20,60.98,61.470001,60.02,60.07,12371100,57.467445
|
|
2015-11-23,60.290001000000004,60.740002000000004,59.880001,60.259997999999996,10577000,57.649212
|
|
2015-11-24,59.950001,60.419998,59.860001000000004,59.919998,12453900,57.323942
|
|
2015-11-25,60.0,60.709998999999996,59.880001,60.240002000000004,7820200,57.630081999999994
|
|
2015-11-27,60.439999,60.689999,59.869999,59.889998999999996,5340900,57.295243000000006
|
|
2015-11-30,59.869999,60.060001,58.73,58.84,14942600,56.290735999999995
|
|
2015-12-01,59.130001,59.290001000000004,58.650002,58.990002000000004,12204100,56.434238
|
|
2015-12-02,58.610001000000004,59.290001000000004,58.32,58.349998,13586900,56.289533
|
|
2015-12-03,58.689999,59.66,58.599998,59.040001000000004,15844100,56.955169999999995
|
|
2015-12-04,59.049999,59.849998,59.029999,59.66,10435300,57.553275
|
|
2015-12-07,59.57,60.73,59.57,60.5,11595900,58.363613
|
|
2015-12-08,60.07,60.490002000000004,59.5,59.610001000000004,10377600,57.505042
|
|
2015-12-09,59.259997999999996,60.110001000000004,58.900002,59.130001,8981700,57.04199200000001
|
|
2015-12-10,59.130001,60.09,59.09,59.560001,11357200,57.456807999999995
|
|
2015-12-11,59.049999,59.529999,58.810001,59.360001000000004,9745000,57.26387
|
|
2015-12-14,59.299999,60.439999,59.07,60.389998999999996,14524900,58.257497
|
|
2015-12-15,60.639998999999996,60.84,59.57,59.639998999999996,14615400,57.533981000000004
|
|
2015-12-16,60.110001000000004,60.650002,59.700001,60.299999,9960500,58.170675
|
|
2015-12-17,60.330002,60.330002,58.970001,58.98,12976100,56.897287
|
|
2015-12-18,58.93,59.400002,58.75,58.849998,16256700,56.771877
|
|
2015-12-21,58.82,59.580002,58.669998,59.549999,9645500,57.447159
|
|
2015-12-22,59.790001000000004,60.700001,59.610001000000004,60.540001000000004,9266300,58.402202
|
|
2015-12-23,61.0,61.119999,60.439999,61.09,7519800,58.932779000000004
|
|
2015-12-24,60.779999,61.099998,60.68,60.830002,2482800,58.681962
|
|
2015-12-28,60.580002,60.970001,60.5,60.75,5421700,58.604785
|
|
2015-12-29,61.0,61.75,60.98,61.610001000000004,7883600,59.434417
|
|
2015-12-30,61.66,61.869999,61.490002000000004,61.68,5716700,59.50194499999999
|
|
2015-12-31,61.330002,61.720001,61.169998,61.299999,6555100,59.135363
|
|
2016-01-04,60.5,61.490002000000004,60.360001000000004,61.459998999999996,11989200,59.289713
|
|
2016-01-05,62.029999,63.049999,61.849998,62.919998,13326000,60.698156000000004
|
|
2016-01-06,62.48,63.950001,62.470001,63.549999,16564600,61.30591
|
|
2016-01-07,62.970001,65.230003,62.919998,65.029999,26430000,62.733647999999995
|
|
2016-01-08,65.08000200000001,65.410004,63.41,63.540001000000004,17767900,61.296265000000005
|
|
2016-01-11,63.759997999999996,64.470001,63.630001,64.220001,12653800,61.952253000000006
|
|
2016-01-12,64.379997,64.730003,63.43,63.619999,12195900,61.373438
|
|
2016-01-13,63.73,63.73,61.830002,61.919998,13725700,59.733468
|
|
2016-01-14,62.0,63.619999,61.82,63.060001,12934900,60.833216
|
|
2016-01-15,61.549999,62.470001,61.259997999999996,61.93,15102900,59.743117000000005
|
|
2016-01-19,62.25,62.799999,62.009997999999996,62.560001,13051300,60.350871999999995
|
|
2016-01-20,61.799999,62.330002,60.200001,60.84,17369100,58.691607
|
|
2016-01-21,60.98,62.790001000000004,60.91,61.880001,12089200,59.694883999999995
|
|
2016-01-22,62.439999,63.259997999999996,62.130001,62.689999,9197500,60.476278
|
|
2016-01-25,62.779999,63.82,62.549999,63.450001,12823400,61.20944300000001
|
|
2016-01-26,63.360001000000004,64.470001,63.259997999999996,64.0,9441200,61.740021
|
|
2016-01-27,64.099998,65.18,63.889998999999996,63.950001,10214300,61.691787
|
|
2016-01-28,64.029999,64.510002,63.43,64.220001,11278300,61.952253000000006
|
|
2016-01-29,64.75,66.529999,64.739998,66.360001,16439100,64.016685
|
|
2016-02-01,65.910004,67.93,65.889999,67.5,14728400,65.116428
|
|
2016-02-02,67.300003,67.839996,66.279999,66.860001,13585900,64.49902900000001
|
|
2016-02-03,67.309998,67.5,65.07,66.269997,12315600,63.92985899999999
|
|
2016-02-04,65.760002,66.550003,65.010002,66.41999799999999,12833400,64.074564
|
|
2016-02-05,66.860001,67.529999,65.879997,67.0,14196500,64.634084
|
|
2016-02-08,66.5,67.150002,65.160004,66.900002,20743600,64.537617
|
|
2016-02-09,65.489998,66.410004,64.68,65.809998,14642400,63.486103
|
|
2016-02-10,66.190002,66.589996,65.650002,65.790001,9709300,63.466813
|
|
2016-02-11,65.019997,65.760002,64.779999,65.32,11186700,63.013408
|
|
2016-02-12,65.519997,66.25,64.870003,66.18,9695500,63.84304100000001
|
|
2016-02-16,66.610001,66.800003,65.5,65.900002,11360500,63.572929
|
|
2016-02-17,66.099998,66.610001,65.809998,66.110001,12426700,63.775513000000004
|
|
2016-02-18,63.740002000000004,64.779999,62.349998,64.120003,27894600,61.855786
|
|
2016-02-19,63.889998999999996,64.769997,63.439999,64.660004,15562300,62.376718000000004
|
|
2016-02-22,64.660004,66.139999,64.660004,65.629997,10587300,63.312459
|
|
2016-02-23,65.839996,66.599998,65.279999,66.480003,11432000,64.13245
|
|
2016-02-24,66.190002,67.33000200000001,65.720001,67.120003,10291200,64.749849
|
|
2016-02-25,67.449997,68.129997,67.33000200000001,68.040001,9581300,65.63736
|
|
2016-02-26,68.08000200000001,68.199997,66.300003,66.510002,10984300,64.161389
|
|
2016-02-29,66.629997,66.949997,66.220001,66.339996,9345200,63.997386999999996
|
|
2016-03-01,66.650002,66.889999,66.0,66.459999,10429500,64.113152
|
|
2016-03-02,66.209999,66.66999799999999,66.0,66.209999,9165600,63.87198000000001
|
|
2016-03-03,65.949997,66.199997,64.879997,66.139999,11846800,63.804452000000005
|
|
2016-03-04,66.139999,67.279999,66.089996,66.779999,10010500,64.421852
|
|
2016-03-07,66.620003,68.480003,66.269997,67.889999,12825400,65.49265600000001
|
|
2016-03-08,67.730003,68.470001,67.489998,68.040001,10067900,65.63736
|
|
2016-03-09,67.790001,67.989998,67.120003,67.529999,7824800,65.627639
|
|
2016-03-10,67.550003,68.040001,66.400002,67.410004,10225800,65.511024
|
|
2016-03-11,67.769997,67.940002,66.800003,67.16999799999999,8290900,65.27778
|
|
2016-03-14,67.150002,67.66999799999999,66.959999,67.360001,6712500,65.46243
|
|
2016-03-15,67.0,68.349998,67.0,68.089996,7566900,66.17186099999999
|
|
2016-03-16,67.940002,68.339996,67.25,67.989998,8218000,66.07468
|
|
2016-03-17,67.82,68.91999799999999,67.260002,67.449997,11838100,65.549891
|
|
2016-03-18,67.480003,68.029999,66.75,66.949997,23153100,65.063976
|
|
2016-03-21,67.029999,68.379997,66.970001,67.970001,9415800,66.055246
|
|
2016-03-22,68.0,68.68,67.790001,67.870003,7514500,65.958065
|
|
2016-03-23,68.010002,68.099998,67.440002,67.459999,6110600,65.559611
|
|
2016-03-24,67.43,68.040001,67.379997,68.0,6304700,66.0844
|
|
2016-03-28,67.93,68.58000200000001,67.93,68.120003,5603500,66.201022
|
|
2016-03-29,68.150002,68.209999,67.43,68.029999,6491000,66.11355400000001
|
|
2016-03-30,68.33000200000001,69.0,68.290001,68.800003,7208500,66.861867
|
|
2016-03-31,68.75,69.190002,68.470001,68.489998,6283500,66.56059499999999
|
|
2016-04-01,68.019997,69.199997,68.019997,69.059998,6602400,67.114537
|
|
2016-04-04,69.0,69.370003,68.91999799999999,69.099998,6823400,67.153411
|
|
2016-04-05,69.029999,69.25,68.269997,68.639999,5779000,66.70636999999999
|
|
2016-04-06,68.699997,69.059998,68.519997,69.040001,5362700,67.095104
|
|
2016-04-07,68.83000200000001,68.93,67.940002,68.220001,6110500,66.298204
|
|
2016-04-08,68.309998,68.389999,67.860001,68.059998,6516000,66.142708
|
|
2016-04-11,68.010002,68.370003,67.379997,67.400002,7865400,65.501304
|
|
2016-04-12,67.57,68.870003,67.449997,68.800003,7734600,66.861867
|
|
2016-04-13,69.010002,69.41999799999999,68.870003,69.150002,6262700,67.202005
|
|
2016-04-14,69.150002,69.239998,68.150002,68.800003,6977100,66.861867
|
|
2016-04-15,68.940002,69.410004,68.940002,69.059998,7584500,67.114537
|
|
2016-04-18,69.050003,69.900002,68.849998,69.860001,6616100,67.892003
|
|
2016-04-19,69.790001,70.08000200000001,69.5,69.769997,8199400,67.804535
|
|
2016-04-20,69.760002,69.989998,69.129997,69.209999,5412500,67.260313
|
|
2016-04-21,69.470001,69.68,68.239998,68.470001,6617600,66.541161
|
|
2016-04-22,68.82,68.940002,68.279999,68.720001,6215100,66.78411899999999
|
|
2016-04-25,68.550003,69.5,68.059998,69.470001,5896200,67.512991
|
|
2016-04-26,69.699997,69.889999,69.099998,69.300003,6648400,67.34778100000001
|
|
2016-04-27,69.489998,69.779999,68.989998,69.41999799999999,5147300,67.464396
|
|
2016-04-28,69.07,69.620003,68.75,68.910004,4776900,66.968769
|
|
2016-04-29,68.730003,68.82,66.360001,66.870003,12099000,64.986236
|
|
2016-05-02,66.620003,67.699997,66.529999,67.589996,7609700,65.685947
|
|
2016-05-03,66.860001,67.5,66.75,67.0,5906600,65.112571
|
|
2016-05-04,66.849998,67.489998,66.440002,67.190002,6029500,65.297221
|
|
2016-05-05,66.970001,67.25,66.58000200000001,67.209999,8091000,65.316654
|
|
2016-05-06,66.910004,68.260002,66.800003,68.25,9788600,66.32735799999999
|
|
2016-05-09,68.25,69.099998,68.160004,68.949997,8656200,67.007635
|
|
2016-05-10,68.91999799999999,69.129997,68.449997,68.790001,6402900,66.85214599999999
|
|
2016-05-11,67.470001,67.5,65.610001,66.410004,14597500,65.01173
|
|
2016-05-12,66.550003,67.050003,66.379997,66.849998,9533500,65.442461
|
|
2016-05-13,66.480003,66.550003,64.650002,64.940002,13744700,63.572680000000005
|
|
2016-05-16,64.860001,66.349998,64.68,66.019997,10181800,64.629935
|
|
2016-05-17,66.059998,66.269997,64.879997,65.099998,9252700,63.72930699999999
|
|
2016-05-18,63.02,63.779999,62.720001,63.150002,22255900,61.820368
|
|
2016-05-19,68.099998,69.33000200000001,67.5,69.199997,35076700,67.74298
|
|
2016-05-20,69.33000200000001,70.139999,68.849998,69.860001,16746600,68.389087
|
|
2016-05-23,69.599998,70.059998,69.440002,69.5,10099800,68.036666
|
|
2016-05-24,69.650002,70.41999799999999,69.550003,70.239998,8828000,68.761083
|
|
2016-05-25,70.25,71.0,70.239998,70.480003,7263900,68.99603499999999
|
|
2016-05-26,70.690002,71.379997,70.599998,70.849998,8693900,69.35824000000001
|
|
2016-05-27,70.860001,70.889999,70.489998,70.75,5762800,69.260347
|
|
2016-05-31,70.58000200000001,71.0,70.480003,70.779999,8390200,69.289714
|
|
2016-06-01,70.5,70.910004,70.410004,70.5,7220900,69.01561099999999
|
|
2016-06-02,70.5,71.0,70.150002,70.949997,6508700,69.456133
|
|
2016-06-03,70.57,71.050003,70.519997,70.870003,6363600,69.37782299999999
|
|
2016-06-06,71.519997,71.550003,71.0,71.050003,9018000,69.554034
|
|
2016-06-07,71.099998,71.309998,70.849998,71.029999,7363400,69.534451
|
|
2016-06-08,70.849998,71.449997,70.800003,71.279999,6139000,69.779187
|
|
2016-06-09,71.360001,71.589996,70.849998,71.089996,6069900,69.59318499999999
|
|
2016-06-10,71.0,71.410004,70.68,71.139999,7511400,69.642135
|
|
2016-06-13,71.0,71.18,70.489998,70.529999,7907600,69.044978
|
|
2016-06-14,70.660004,71.16999799999999,70.199997,70.949997,9066400,69.456133
|
|
2016-06-15,71.199997,71.610001,71.0,71.120003,8017000,69.62256
|
|
2016-06-16,71.0,71.459999,70.800003,71.300003,6705200,69.79876999999999
|
|
2016-06-17,71.050003,71.309998,70.400002,70.949997,18059300,69.456133
|
|
2016-06-20,71.309998,71.779999,71.050003,71.099998,7142500,69.602976
|
|
2016-06-21,70.949997,71.720001,70.949997,71.459999,6674800,69.95539699999999
|
|
2016-06-22,71.599998,72.25,71.57,71.75,8457500,70.239292
|
|
2016-06-23,72.199997,72.239998,71.790001,72.099998,6970200,70.581921
|
|
2016-06-24,70.550003,72.720001,70.510002,71.959999,15120400,70.44487
|
|
2016-06-27,71.639999,71.769997,70.879997,71.5,11303400,69.994556
|
|
2016-06-28,71.760002,71.870003,70.66999799999999,71.510002,8561200,70.004347
|
|
2016-06-29,71.629997,72.489998,71.559998,72.459999,7014700,70.934342
|
|
2016-06-30,72.57,73.190002,72.32,73.019997,8713600,71.482549
|
|
2016-07-01,73.129997,73.16999799999999,72.41999799999999,72.809998,7638800,71.276971
|
|
2016-07-05,72.75,73.620003,72.68,73.139999,10748600,71.600025
|
|
2016-07-06,73.260002,73.980003,73.16999799999999,73.82,11062700,72.26570799999999
|
|
2016-07-07,73.730003,73.93,73.150002,73.529999,7792800,71.981813
|
|
2016-07-08,73.82,73.849998,73.239998,73.839996,9127600,72.28528299999999
|
|
2016-07-11,73.66999799999999,74.349998,73.5,74.059998,9040100,72.500652
|
|
2016-07-12,73.559998,73.730003,73.0,73.269997,12361200,71.727285
|
|
2016-07-13,73.25,73.629997,72.940002,73.620003,6399000,72.06992199999999
|
|
2016-07-14,73.790001,74.110001,73.610001,73.699997,6646400,72.148232
|
|
2016-07-15,73.980003,74.010002,73.440002,73.66999799999999,5994800,72.118864
|
|
2016-07-18,73.639999,74.18,73.529999,73.839996,5457300,72.28528299999999
|
|
2016-07-19,73.639999,73.959999,73.58000200000001,73.660004,4798100,72.10908
|
|
2016-07-20,73.879997,74.110001,73.629997,73.790001,5282000,72.23634
|
|
2016-07-21,73.43,73.660004,73.139999,73.519997,4391900,71.972021
|
|
2016-07-22,73.760002,73.910004,73.41999799999999,73.550003,4316600,72.001396
|
|
2016-07-25,73.550003,73.83000200000001,73.410004,73.75,4734000,72.197182
|
|
2016-07-26,73.709999,74.07,73.410004,73.730003,5248300,72.17760600000001
|
|
2016-07-27,73.660004,73.82,73.139999,73.32,5777900,71.776235
|
|
2016-07-28,73.139999,73.32,72.470001,73.239998,4603200,71.697918
|
|
2016-07-29,73.16999799999999,73.25,72.760002,72.970001,6302200,71.43360600000001
|
|
2016-08-01,72.809998,73.989998,72.809998,73.779999,5868400,72.226549
|
|
2016-08-02,73.699997,73.720001,72.629997,73.129997,6513100,71.590233
|
|
2016-08-03,73.0,73.400002,72.510002,72.940002,6568100,71.404239
|
|
2016-08-04,72.800003,73.489998,72.589996,73.300003,4944900,71.75666
|
|
2016-08-05,73.459999,73.949997,73.459999,73.760002,5415400,72.206973
|
|
2016-08-08,74.0,74.07,73.040001,73.339996,6577200,71.795811
|
|
2016-08-09,73.360001,73.879997,73.08000200000001,73.540001,6427900,71.99160400000001
|
|
2016-08-10,73.57,74.510002,73.389999,73.949997,8052300,72.888541
|
|
2016-08-11,74.5,74.800003,73.529999,73.800003,6290300,72.7407
|
|
2016-08-12,73.800003,74.120003,73.559998,73.889999,9994200,72.82940500000001
|
|
2016-08-15,73.809998,74.010002,73.110001,73.32,9636100,72.267587
|
|
2016-08-16,72.589996,73.309998,72.209999,72.889999,9763300,71.84375899999999
|
|
2016-08-17,71.989998,72.949997,71.989998,72.93,14343300,71.883186
|
|
2016-08-18,72.93,75.190002,72.93,74.300003,26858300,73.233524
|
|
2016-08-19,74.099998,74.290001,72.66999799999999,72.809998,15346400,71.764905
|
|
2016-08-22,73.059998,73.139999,72.449997,72.699997,10312100,71.65648399999999
|
|
2016-08-23,72.889999,73.07,71.959999,71.970001,9391400,70.936966
|
|
2016-08-24,71.970001,72.75,71.760002,72.230003,10050700,71.193236
|
|
2016-08-25,72.370003,72.58000200000001,71.050003,71.220001,10514200,70.197731
|
|
2016-08-26,71.410004,71.690002,70.889999,71.139999,10038500,70.11887800000001
|
|
2016-08-29,71.139999,71.660004,71.099998,71.400002,7468100,70.375148
|
|
2016-08-30,71.400002,71.760002,71.150002,71.309998,5774200,70.286436
|
|
2016-08-31,71.459999,71.639999,71.150002,71.440002,6311600,70.414575
|
|
2016-09-01,71.57,72.860001,71.410004,72.839996,11761400,71.794473
|
|
2016-09-02,72.989998,73.190002,72.41999799999999,72.5,8082900,71.459357
|
|
2016-09-06,72.760002,73.08000200000001,72.199997,73.0,9570900,71.95218
|
|
2016-09-07,73.0,73.050003,72.010002,72.059998,9618300,71.025671
|
|
2016-09-08,71.889999,72.32,71.709999,71.83000200000001,9661200,70.798976
|
|
2016-09-09,71.32,71.510002,70.300003,70.300003,12172600,69.290938
|
|
2016-09-12,70.790001,72.239998,70.720001,71.940002,10864000,70.907398
|
|
2016-09-13,71.839996,71.910004,71.150002,71.459999,7507900,70.43428399999999
|
|
2016-09-14,71.620003,72.059998,71.400002,71.519997,6980500,70.493421
|
|
2016-09-15,71.480003,72.559998,71.260002,72.400002,7295600,71.360794
|
|
2016-09-16,72.32,72.959999,72.220001,72.870003,13935700,71.824049
|
|
2016-09-19,72.639999,72.870003,72.089996,72.089996,6920700,71.055239
|
|
2016-09-20,72.150002,72.550003,71.900002,71.970001,5910600,70.936966
|
|
2016-09-21,72.18,72.540001,71.510002,72.190002,6675900,71.153809
|
|
2016-09-22,72.43,72.540001,71.989998,72.269997,5871900,71.23265500000001
|
|
2016-09-23,72.599998,72.769997,72.339996,72.349998,7696400,71.311509
|
|
2016-09-26,72.309998,72.33000200000001,71.519997,71.620003,5948700,70.59199100000001
|
|
2016-09-27,71.93,72.489998,71.58000200000001,72.33000200000001,6344400,71.291799
|
|
2016-09-28,72.220001,72.32,71.379997,71.790001,6184900,70.75954899999999
|
|
2016-09-29,71.57,71.709999,70.620003,70.730003,7996800,69.71476700000001
|
|
2016-09-30,71.5,72.459999,71.400002,72.120003,9982600,71.084814
|
|
2016-10-03,71.83000200000001,72.150002,71.599998,72.010002,5857700,70.976393
|
|
2016-10-04,72.0,72.57,71.550003,71.75,6569300,70.720123
|
|
2016-10-05,71.870003,72.269997,71.599998,71.66999799999999,6464400,70.641269
|
|
2016-10-06,71.66999799999999,71.66999799999999,68.889999,69.360001,20110300,68.364428
|
|
2016-10-07,69.260002,69.470001,68.16999799999999,68.699997,12653800,67.713898
|
|
2016-10-10,68.75,68.959999,67.75,67.980003,8988400,67.004239
|
|
2016-10-11,67.949997,67.959999,67.300003,67.389999,8591500,66.42270400000001
|
|
2016-10-12,67.739998,67.910004,67.370003,67.459999,8940700,66.491699
|
|
2016-10-13,67.190002,68.540001,67.07,68.230003,9193800,67.250651
|
|
2016-10-14,68.41999799999999,68.809998,68.209999,68.449997,6416000,67.467487
|
|
2016-10-17,68.650002,68.650002,67.800003,68.220001,7493400,67.240792
|
|
2016-10-18,68.57,68.980003,68.230003,68.870003,7857700,67.88146400000001
|
|
2016-10-19,69.220001,69.339996,68.690002,68.889999,7123300,67.901174
|
|
2016-10-20,68.980003,69.08000200000001,68.57,68.730003,6294000,67.74347399999999
|
|
2016-10-21,68.339996,68.629997,67.989998,68.339996,7844600,67.359065
|
|
2016-10-24,68.620003,69.370003,68.389999,69.190002,7163600,68.19686999999999
|
|
2016-10-25,69.010002,69.870003,69.0,69.360001,7629700,68.364428
|
|
2016-10-26,69.300003,69.809998,69.139999,69.589996,5050500,68.591123
|
|
2016-10-27,69.599998,70.0,69.389999,69.83000200000001,7131600,68.827683
|
|
2016-10-28,69.800003,70.209999,69.730003,69.989998,6952900,68.985383
|
|
2016-10-31,70.059998,70.16999799999999,69.849998,70.019997,6389000,69.014951
|
|
2016-11-01,69.980003,70.059998,69.139999,69.300003,8838600,68.30529200000001
|
|
2016-11-02,69.199997,69.970001,69.199997,69.449997,7645300,68.453133
|
|
2016-11-03,69.629997,70.08000200000001,69.349998,69.629997,6803900,68.63055
|
|
2016-11-04,69.709999,69.940002,69.129997,69.160004,7262100,68.167302
|
|
2016-11-07,69.620003,69.839996,69.160004,69.779999,9755400,68.778398
|
|
2016-11-08,69.709999,70.040001,69.470001,69.790001,7621300,68.788257
|
|
2016-11-09,69.300003,71.5,69.290001,71.099998,16779500,70.079451
|
|
2016-11-10,71.25,72.089996,71.0,71.389999,14321300,70.365289
|
|
2016-11-11,71.110001,71.279999,70.599998,71.230003,8223900,70.20759
|
|
2016-11-14,71.160004,71.309998,70.190002,70.489998,12917500,69.478206
|
|
2016-11-15,70.790001,71.41999799999999,70.349998,71.41999799999999,9725100,70.394857
|
|
2016-11-16,71.75,72.059998,71.33000200000001,71.389999,11192400,70.365289
|
|
2016-11-17,69.08000200000001,69.519997,68.120003,69.190002,23440300,68.19686999999999
|
|
2016-11-18,68.93,69.400002,68.440002,68.540001,11135300,67.55619899999999
|
|
2016-11-21,68.540001,69.400002,68.41999799999999,69.370003,8356000,68.374287
|
|
2016-11-22,69.730003,70.41999799999999,69.730003,70.120003,10984000,69.113522
|
|
2016-11-23,70.220001,70.889999,70.18,70.83000200000001,7398900,69.81333000000001
|
|
2016-11-25,71.110001,71.650002,70.980003,71.230003,4234400,70.20759
|
|
2016-11-28,70.93,71.519997,70.800003,71.190002,7099200,70.168163
|
|
2016-11-29,71.379997,71.790001,71.199997,71.370003,7310100,70.34558
|
|
2016-11-30,70.91999799999999,71.160004,70.16999799999999,70.43,9326100,69.41906999999999
|
|
2016-12-01,70.25,70.730003,70.050003,70.66999799999999,6849800,69.65562299999999
|
|
2016-12-02,70.58000200000001,70.949997,70.449997,70.879997,6674200,69.862608
|
|
2016-12-05,70.900002,70.989998,69.809998,69.940002,10527900,68.936105
|
|
2016-12-06,70.010002,70.389999,69.5,70.360001,7778000,69.350075
|
|
2016-12-07,69.93,70.650002,69.900002,70.599998,6966200,70.084672
|
|
2016-12-08,70.480003,70.900002,70.32,70.339996,6844200,69.82656800000001
|
|
2016-12-09,70.269997,70.43,69.739998,70.08000200000001,10756700,69.568471
|
|
2016-12-12,70.07,71.779999,70.019997,71.66999799999999,9084100,71.146861
|
|
2016-12-13,71.66999799999999,72.230003,71.610001,71.800003,8887500,71.275917
|
|
2016-12-14,71.900002,72.480003,71.18,71.339996,8669400,70.81926800000001
|
|
2016-12-15,71.220001,71.800003,71.029999,71.08000200000001,7136300,70.561172
|
|
2016-12-16,71.07,71.639999,70.599998,70.980003,17844800,70.461903
|
|
2016-12-19,70.839996,71.75,70.839996,71.58000200000001,5889300,71.05752199999999
|
|
2016-12-20,71.730003,71.93,71.510002,71.82,6108100,71.29576800000001
|
|
2016-12-21,71.660004,72.0,71.239998,71.239998,5101000,70.72
|
|
2016-12-22,71.239998,71.239998,69.209999,69.589996,12106800,69.082042
|
|
2016-12-23,69.43,69.75,69.360001,69.540001,4803900,69.032411
|
|
2016-12-27,69.300003,69.82,69.25,69.699997,4435700,69.19124000000001
|
|
2016-12-28,69.940002,70.0,69.260002,69.309998,4875700,68.804087
|
|
2016-12-29,69.209999,69.519997,69.120003,69.260002,4298400,68.754456
|
|
2016-12-30,69.120003,69.43,68.83000200000001,69.120003,6889500,68.61547900000001
|