DataFrame中的一些常用的过滤操作：
首先在python中动态配置如下环境：
import os
import sys
# Path for spark source folder
os.environ['SPARK_HOME'] = "/usr/local/spark"
os.environ['JAVA_HOME']='/usr/lib/jvm/jdk1.8.0_162'
# You might need to enter your local IP
# os.environ['SPARK_LOCAL_IP']="192.168.2.138"
# Path for pyspark and py4j
sys.path.append("/usr/local/spark/python")
sys.path.append("/usr/local/spark/python/lib/py4j-0.10.7-src.zip")
try:
from pyspark import SparkContext
from pyspark import SparkConf
from pyspark.sql import SparkSession
print ("Successfully imported Spark Modules")
except ImportError as e:
print ("Can not import Spark Modules", e)
sys.exit(1)
current_file_path='''file:///root/PycharmProjects/Helloworld/''' #在pycharm创建个hellowworld文件
# sc = SparkContext('local')
# words = sc.parallelize(["scala", "java", "hadoop", "spark", "akka"])
# print(words.count())
spark=SparkSession.builder.appName("Basics").getOrCreate()
df=spark.read.json(current_file_path+"appl_stock.csv") #读取hellowworld工程文件下的appl_stock.csv文件
print(df.show())
people.json文件内容在文件最后
Filtering Data
A large part of working with DataFrames is the ability to quickly filter out data based on conditions. Spark DataFrames are built on top of the Spark SQL platform, which means that is you already know SQL, you can quickly and easily grab that data using SQL commands, or using the DataFram methods (which is what we focus on in this course).
In [31]:
# Using SQL
df.filter("Close<500").show()
+--------------------+------------------+------------------+------------------+------------------+---------+------------------+ | Date| Open| High| Low| Close| Volume| Adj Close| +--------------------+------------------+------------------+------------------+------------------+---------+------------------+ |2010-01-04 00:00:...| 213.429998| 214.499996|212.38000099999996| 214.009998|123432400| 27.727039| |2010-01-05 00:00:...| 214.599998| 215.589994| 213.249994| 214.379993|150476200|27.774976000000002| |2010-01-06 00:00:...| 214.379993| 215.23| 210.750004| 210.969995|138040000|27.333178000000004| |2010-01-07 00:00:...| 211.75| 212.000006| 209.050005| 210.58|119282800| 27.28265| |2010-01-08 00:00:...| 210.299994| 212.000006|209.06000500000002|211.98000499999998|111902700| 27.464034| |2010-01-11 00:00:...|212.79999700000002| 213.000002| 208.450005|210.11000299999998|115557400| 27.221758| |2010-01-12 00:00:...|209.18999499999998|209.76999500000002| 206.419998| 207.720001|148614900| 26.91211| |2010-01-13 00:00:...| 207.870005|210.92999500000002| 204.099998| 210.650002|151473000| 27.29172| |2010-01-14 00:00:...|210.11000299999998|210.45999700000002| 209.020004| 209.43|108223500| 27.133657| |2010-01-15 00:00:...|210.92999500000002|211.59999700000003| 205.869999| 205.93|148516900|26.680197999999997| |2010-01-19 00:00:...| 208.330002|215.18999900000003| 207.240004| 215.039995|182501900|27.860484999999997| |2010-01-20 00:00:...| 214.910006| 215.549994| 209.500002| 211.73|153038200| 27.431644| |2010-01-21 00:00:...| 212.079994|213.30999599999998| 207.210003| 208.069996|152038600| 26.957455| |2010-01-22 00:00:...|206.78000600000001| 207.499996| 197.16| 197.75|220441900| 25.620401| |2010-01-25 00:00:...|202.51000200000001| 204.699999| 200.190002| 203.070002|266424900|26.309658000000002| |2010-01-26 00:00:...|205.95000100000001| 213.710005| 202.580004| 205.940001|466777500| 26.681494| |2010-01-27 00:00:...| 206.849995| 210.58| 199.530001| 207.880005|430642100|26.932840000000002| |2010-01-28 00:00:...| 204.930004| 205.500004| 198.699995| 199.289995|293375600|25.819922000000002| |2010-01-29 00:00:...| 201.079996| 202.199995| 190.250002| 192.060003|311488100| 24.883208| |2010-02-01 00:00:...|192.36999699999998| 196.0|191.29999899999999| 194.729998|187469100| 25.229131| +--------------------+------------------+------------------+------------------+------------------+---------+------------------+ only showing top 20 rows
In [35]:
# Using SQL with .select()
df.filter("Close<500").select('Open').show()
+------------------+ | Open| +------------------+ | 213.429998| | 214.599998| | 214.379993| | 211.75| | 210.299994| |212.79999700000002| |209.18999499999998| | 207.870005| |210.11000299999998| |210.92999500000002| | 208.330002| | 214.910006| | 212.079994| |206.78000600000001| |202.51000200000001| |205.95000100000001| | 206.849995| | 204.930004| | 201.079996| |192.36999699999998| +------------------+ only showing top 20 rows
In [36]:
# Using SQL with .select()
df.filter("Close<500").select(['Open','Close']).show()
+------------------+------------------+ | Open| Close| +------------------+------------------+ | 213.429998| 214.009998| | 214.599998| 214.379993| | 214.379993| 210.969995| | 211.75| 210.58| | 210.299994|211.98000499999998| |212.79999700000002|210.11000299999998| |209.18999499999998| 207.720001| | 207.870005| 210.650002| |210.11000299999998| 209.43| |210.92999500000002| 205.93| | 208.330002| 215.039995| | 214.910006| 211.73| | 212.079994| 208.069996| |206.78000600000001| 197.75| |202.51000200000001| 203.070002| |205.95000100000001| 205.940001| | 206.849995| 207.880005| | 204.930004| 199.289995| | 201.079996| 192.060003| |192.36999699999998| 194.729998| +------------------+------------------+ only showing top 20 rows
Using normal python comparison operators is another way to do this, they will look very similar to SQL operators, except you need to make sure you are calling the entire column within the dataframe, using the format: df["column name"]
Let's see some examples:
In [38]:
df.filter(df["Close"] < 200).show()
+--------------------+------------------+------------------+------------------+------------------+---------+------------------+ | Date| Open| High| Low| Close| Volume| Adj Close| +--------------------+------------------+------------------+------------------+------------------+---------+------------------+ |2010-01-22 00:00:...|206.78000600000001| 207.499996| 197.16| 197.75|220441900| 25.620401| |2010-01-28 00:00:...| 204.930004| 205.500004| 198.699995| 199.289995|293375600|25.819922000000002| |2010-01-29 00:00:...| 201.079996| 202.199995| 190.250002| 192.060003|311488100| 24.883208| |2010-02-01 00:00:...|192.36999699999998| 196.0|191.29999899999999| 194.729998|187469100| 25.229131| |2010-02-02 00:00:...| 195.909998| 196.319994|193.37999299999998| 195.859997|174585600|25.375532999999997| |2010-02-03 00:00:...| 195.169994| 200.200003| 194.420004| 199.229994|153832000|25.812148999999998| |2010-02-04 00:00:...| 196.730003| 198.370001| 191.570005| 192.050003|189413000| 24.881912| |2010-02-05 00:00:...|192.63000300000002| 196.0| 190.850002| 195.460001|212576700|25.323710000000002| |2010-02-08 00:00:...| 195.690006|197.88000300000002| 193.999994|194.11999699999998|119567700| 25.1501| |2010-02-09 00:00:...| 196.419996| 197.499994| 194.749998|196.19000400000002|158221700| 25.418289| |2010-02-10 00:00:...| 195.889997| 196.6| 194.26|195.12000700000002| 92590400| 25.27966| |2010-02-11 00:00:...| 194.880001| 199.750006|194.05999599999998| 198.669994|137586400| 25.739595| |2010-02-23 00:00:...| 199.999998| 201.330002| 195.709993| 197.059998|143773700| 25.531005| |2014-06-09 00:00:...| 92.699997| 93.879997| 91.75| 93.699997| 75415000| 88.906324| |2014-06-10 00:00:...| 94.730003| 95.050003| 93.57| 94.25| 62777000| 89.428189| |2014-06-11 00:00:...| 94.129997| 94.760002| 93.470001| 93.860001| 45681000| 89.058142| |2014-06-12 00:00:...| 94.040001| 94.120003| 91.900002| 92.290001| 54749000| 87.568463| |2014-06-13 00:00:...| 92.199997| 92.440002| 90.879997| 91.279999| 54525000| 86.610132| |2014-06-16 00:00:...| 91.510002| 92.75| 91.449997| 92.199997| 35561000| 87.483064| |2014-06-17 00:00:...| 92.309998| 92.699997| 91.800003| 92.08000200000001| 29726000| 87.36920699999999| +--------------------+------------------+------------------+------------------+------------------+---------+------------------+ only showing top 20 rows
In [39]:
# Will produce an error, make sure to read the error! df.filter(df["Close"] < 200 and df['Open'] > 200).show()
---------------------------------------------------------------------------
ValueError Traceback (most recent call last)
<ipython-input-39-df4ea1e41a0f> in <module>()
----> 1 df.filter(df["Close"] < 200 and df['Open'] > 200).show()
/usr/local/Cellar/apache-spark/2.0.1/libexec/python/pyspark/sql/column.py in __nonzero__(self)
425
426 def __nonzero__(self):
--> 427 raise ValueError("Cannot convert column into bool: please use '&' for 'and', '|' for 'or', "
428 "'~' for 'not' when building DataFrame boolean expressions.")
429 __bool__ = __nonzero__
ValueError: Cannot convert column into bool: please use '&' for 'and', '|' for 'or', '~' for 'not' when building DataFrame boolean expressions.
In [47]:
# Make sure to add in the parenthesis separating the statements! df.filter( (df["Close"] < 200) & (df['Open'] > 200) ).show()
+--------------------+------------------+----------+----------+----------+---------+------------------+ | Date| Open| High| Low| Close| Volume| Adj Close| +--------------------+------------------+----------+----------+----------+---------+------------------+ |2010-01-22 00:00:...|206.78000600000001|207.499996| 197.16| 197.75|220441900| 25.620401| |2010-01-28 00:00:...| 204.930004|205.500004|198.699995|199.289995|293375600|25.819922000000002| |2010-01-29 00:00:...| 201.079996|202.199995|190.250002|192.060003|311488100| 24.883208| +--------------------+------------------+----------+----------+----------+---------+------------------+
In [49]:
# Make sure to add in the parenthesis separating the statements! df.filter( (df["Close"] < 200) | (df['Open'] > 200) ).show()
+--------------------+------------------+------------------+------------------+------------------+---------+------------------+ | Date| Open| High| Low| Close| Volume| Adj Close| +--------------------+------------------+------------------+------------------+------------------+---------+------------------+ |2010-01-04 00:00:...| 213.429998| 214.499996|212.38000099999996| 214.009998|123432400| 27.727039| |2010-01-05 00:00:...| 214.599998| 215.589994| 213.249994| 214.379993|150476200|27.774976000000002| |2010-01-06 00:00:...| 214.379993| 215.23| 210.750004| 210.969995|138040000|27.333178000000004| |2010-01-07 00:00:...| 211.75| 212.000006| 209.050005| 210.58|119282800| 27.28265| |2010-01-08 00:00:...| 210.299994| 212.000006|209.06000500000002|211.98000499999998|111902700| 27.464034| |2010-01-11 00:00:...|212.79999700000002| 213.000002| 208.450005|210.11000299999998|115557400| 27.221758| |2010-01-12 00:00:...|209.18999499999998|209.76999500000002| 206.419998| 207.720001|148614900| 26.91211| |2010-01-13 00:00:...| 207.870005|210.92999500000002| 204.099998| 210.650002|151473000| 27.29172| |2010-01-14 00:00:...|210.11000299999998|210.45999700000002| 209.020004| 209.43|108223500| 27.133657| |2010-01-15 00:00:...|210.92999500000002|211.59999700000003| 205.869999| 205.93|148516900|26.680197999999997| |2010-01-19 00:00:...| 208.330002|215.18999900000003| 207.240004| 215.039995|182501900|27.860484999999997| |2010-01-20 00:00:...| 214.910006| 215.549994| 209.500002| 211.73|153038200| 27.431644| |2010-01-21 00:00:...| 212.079994|213.30999599999998| 207.210003| 208.069996|152038600| 26.957455| |2010-01-22 00:00:...|206.78000600000001| 207.499996| 197.16| 197.75|220441900| 25.620401| |2010-01-25 00:00:...|202.51000200000001| 204.699999| 200.190002| 203.070002|266424900|26.309658000000002| |2010-01-26 00:00:...|205.95000100000001| 213.710005| 202.580004| 205.940001|466777500| 26.681494| |2010-01-27 00:00:...| 206.849995| 210.58| 199.530001| 207.880005|430642100|26.932840000000002| |2010-01-28 00:00:...| 204.930004| 205.500004| 198.699995| 199.289995|293375600|25.819922000000002| |2010-01-29 00:00:...| 201.079996| 202.199995| 190.250002| 192.060003|311488100| 24.883208| |2010-02-01 00:00:...|192.36999699999998| 196.0|191.29999899999999| 194.729998|187469100| 25.229131| +--------------------+------------------+------------------+------------------+------------------+---------+------------------+ only showing top 20 rows
In [51]:
# Make sure to add in the parenthesis separating the statements! df.filter( (df["Close"] < 200) & ~(df['Open'] < 200) ).show()
+--------------------+------------------+----------+----------+----------+---------+------------------+ | Date| Open| High| Low| Close| Volume| Adj Close| +--------------------+------------------+----------+----------+----------+---------+------------------+ |2010-01-22 00:00:...|206.78000600000001|207.499996| 197.16| 197.75|220441900| 25.620401| |2010-01-28 00:00:...| 204.930004|205.500004|198.699995|199.289995|293375600|25.819922000000002| |2010-01-29 00:00:...| 201.079996|202.199995|190.250002|192.060003|311488100| 24.883208| +--------------------+------------------+----------+----------+----------+---------+------------------+
In [46]:
df.filter(df["Low"] == 197.16).show()
+--------------------+------------------+----------+------+------+---------+---------+ | Date| Open| High| Low| Close| Volume|Adj Close| +--------------------+------------------+----------+------+------+---------+---------+ |2010-01-22 00:00:...|206.78000600000001|207.499996|197.16|197.75|220441900|25.620401| +--------------------+------------------+----------+------+------+---------+---------+
In [52]:
# Collecting results as Python objects df.filter(df["Low"] == 197.16).collect()
Out[52]:
[Row(Date=datetime.datetime(2010, 1, 22, 0, 0), Open=206.78000600000001, High=207.499996, Low=197.16, Close=197.75, Volume=220441900, Adj Close=25.620401)]
In [53]:
result = df.filter(df["Low"] == 197.16).collect()
In [62]:
# Note the nested structure returns a nested row object type(result[0])
Out[62]:
pyspark.sql.types.Row
In [65]:
row = result[0]
Rows can be called to turn into dictionaries
In [64]:
row.asDict()
Out[64]:
{'Adj Close': 25.620401,
'Close': 197.75,
'Date': datetime.datetime(2010, 1, 22, 0, 0),
'High': 207.499996,
'Low': 197.16,
'Open': 206.78000600000001,
'Volume': 220441900}
In [59]:
for item in result[0]:
print(item)
2010-01-22 00:00:00 206.78000600000001 207.499996 197.16 197.75 220441900 25.620401
That is all for now Great Job!
people.json文件内容
Date,Open,High,Low,Close,Volume,Adj Close
2010-01-04,213.429998,214.499996,212.38000099999996,214.009998,123432400,27.727039
2010-01-05,214.599998,215.589994,213.249994,214.379993,150476200,27.774976000000002
2010-01-06,214.379993,215.23,210.750004,210.969995,138040000,27.333178000000004
2010-01-07,211.75,212.000006,209.050005,210.58,119282800,27.28265
2010-01-08,210.299994,212.000006,209.06000500000002,211.98000499999998,111902700,27.464034
2010-01-11,212.79999700000002,213.000002,208.450005,210.11000299999998,115557400,27.221758
2010-01-12,209.18999499999998,209.76999500000002,206.419998,207.720001,148614900,26.91211
2010-01-13,207.870005,210.92999500000002,204.099998,210.650002,151473000,27.29172
2010-01-14,210.11000299999998,210.45999700000002,209.020004,209.43,108223500,27.133657
2010-01-15,210.92999500000002,211.59999700000003,205.869999,205.93,148516900,26.680197999999997
2010-01-19,208.330002,215.18999900000003,207.240004,215.039995,182501900,27.860484999999997
2010-01-20,214.910006,215.549994,209.500002,211.73,153038200,27.431644
2010-01-21,212.079994,213.30999599999998,207.210003,208.069996,152038600,26.957455
2010-01-22,206.78000600000001,207.499996,197.16,197.75,220441900,25.620401
2010-01-25,202.51000200000001,204.699999,200.190002,203.070002,266424900,26.309658000000002
2010-01-26,205.95000100000001,213.710005,202.580004,205.940001,466777500,26.681494
2010-01-27,206.849995,210.58,199.530001,207.880005,430642100,26.932840000000002
2010-01-28,204.930004,205.500004,198.699995,199.289995,293375600,25.819922000000002
2010-01-29,201.079996,202.199995,190.250002,192.060003,311488100,24.883208
2010-02-01,192.36999699999998,196.0,191.29999899999999,194.729998,187469100,25.229131
2010-02-02,195.909998,196.319994,193.37999299999998,195.859997,174585600,25.375532999999997
2010-02-03,195.169994,200.200003,194.420004,199.229994,153832000,25.812148999999998
2010-02-04,196.730003,198.370001,191.570005,192.050003,189413000,24.881912
2010-02-05,192.63000300000002,196.0,190.850002,195.460001,212576700,25.323710000000002
2010-02-08,195.690006,197.88000300000002,193.999994,194.11999699999998,119567700,25.1501
2010-02-09,196.419996,197.499994,194.749998,196.19000400000002,158221700,25.418289
2010-02-10,195.889997,196.6,194.26,195.12000700000002,92590400,25.27966
2010-02-11,194.880001,199.750006,194.05999599999998,198.669994,137586400,25.739595
2010-02-12,198.109995,201.639996,195.500002,200.37999299999998,163867200,25.961142000000002
2010-02-16,201.940002,203.690002,201.520006,203.399996,135934400,26.352412
2010-02-17,204.190001,204.310003,200.860004,202.550003,109099200,26.242287
2010-02-18,201.629995,203.889994,200.920006,202.929998,105706300,26.291519
2010-02-19,201.860001,203.200005,201.109997,201.669996,103867400,26.128273999999998
2010-02-22,202.339998,202.500002,199.190006,200.419994,97640900,25.966324
2010-02-23,199.999998,201.330002,195.709993,197.059998,143773700,25.531005
2010-02-24,198.229998,201.44000400000002,197.840002,200.66,115141600,25.997419
2010-02-25,197.380005,202.859997,196.889994,202.000004,166281500,26.17103
2010-02-26,202.379999,205.169996,202.000004,204.61999699999998,126865200,26.510475
2010-03-01,205.749996,209.500002,205.450003,208.990004,137523400,27.076651000000002
2010-03-02,209.929998,210.830006,207.740002,208.85,141636600,27.058512
2010-03-03,208.940002,209.869997,207.940006,209.329998,93013200,27.120701
2010-03-04,209.279997,210.919994,208.629995,210.71000299999997,91510300,27.299493
2010-03-05,214.940006,219.69999500000003,214.62999900000003,218.95000499999998,224905100,28.367064000000003
2010-03-08,220.01000200000001,220.090004,218.250002,219.079994,107472400,28.383906
2010-03-09,218.31000299999997,224.999996,217.889994,223.020004,230064800,28.894371999999997
2010-03-10,223.829996,225.48000699999997,223.19999500000003,224.83999300000002,149054500,29.130167999999998
2010-03-11,223.909998,225.500008,223.319998,225.500008,101425100,29.21568
2010-03-12,227.37001,227.72999199999998,225.75,226.600006,104080900,29.358195000000002
2010-03-15,225.38000499999998,225.500008,220.249994,223.83999599999999,123375700,29.000609000000004
2010-03-16,224.180004,224.979996,222.510006,224.44999700000002,111727000,29.079641
2010-03-17,224.899994,226.44998900000002,223.26999700000002,224.12000299999997,112739200,29.036887
2010-03-18,224.100002,224.999996,222.60999500000003,224.650002,85527400,29.105553000000004
2010-03-19,224.79000499999998,225.240002,221.23000299999998,222.25,139861400,28.79461
2010-03-22,220.46999900000003,225.999992,220.150005,224.750004,114104900,29.118509999999997
2010-03-23,225.640011,228.780003,224.100002,228.359993,150607800,29.586218
2010-03-24,227.64000299999998,230.200008,227.50998700000002,229.37000299999997,149445100,29.717075
2010-03-25,230.919998,230.970013,226.250011,226.649994,135571100,29.364671
2010-03-26,228.949993,231.950008,228.55001099999998,230.899998,160218800,29.9153
2010-03-29,232.999992,233.86999900000004,231.619987,232.389992,135186100,30.108342999999998
2010-03-30,236.599995,237.479988,234.250008,235.84999100000002,131827500,30.556619
2010-03-31,235.490009,236.610008,234.459999,235.000011,107664900,30.446496000000003
2010-04-01,237.41,238.73000299999998,232.75,235.96999399999999,150786300,30.572165999999996
2010-04-05,234.980011,238.509998,234.76999300000003,238.48999799999999,171126900,30.898657
2010-04-06,238.20000499999998,240.23999799999999,237.000004,239.540009,111754300,31.034696000000004
2010-04-07,239.54999500000002,241.92001000000002,238.659988,240.600006,157125500,31.172029
2010-04-08,240.440002,241.540001,238.040001,239.95000499999998,143247300,31.087815000000003
2010-04-09,241.430012,241.889996,240.46000299999997,241.789993,83545700,31.326203000000003
2010-04-12,242.19998900000002,243.069996,241.809994,242.29000499999998,83256600,31.390984000000003
2010-04-13,241.860008,242.80000299999998,241.110004,242.43000800000002,76552700,31.409122999999997
2010-04-14,245.28000600000001,245.810005,244.06999199999998,245.690002,101019100,31.831485999999998
2010-04-15,245.77999100000002,249.02999900000003,245.509998,248.92001000000002,94196200,32.249965
2010-04-16,248.569988,251.140007,244.55000299999998,247.400002,187636400,32.053033
2010-04-19,247.03000600000001,247.88999900000002,241.76999300000003,247.07000699999998,141731100,32.010279
2010-04-20,248.540001,249.250004,242.960007,244.590004,184581600,31.688971000000002
2010-04-21,258.799995,260.249989,255.72999199999998,259.22000499999996,245597800,33.584427000000005
2010-04-22,258.240009,266.750004,256.199989,266.46999700000003,198356200,34.523733
2010-04-23,267.990005,272.180008,266.999996,270.82999,199238900,35.088612
2010-04-26,271.880001,272.459988,268.19001000000003,269.5,119767200,34.916299
2010-04-27,267.269989,267.839989,260.520008,262.039989,177335900,33.949783000000004
2010-04-28,263.250004,264.000008,256.410007,261.600006,189600600,33.892779
2010-04-29,263.020012,270.000011,262.010002,268.64000699999997,139710200,34.804879
2010-04-30,269.310009,270.57001099999997,260.999992,261.090008,135615900,33.826704
2010-05-03,263.840004,267.87998999999996,262.880009,266.34999500000004,113585500,34.508186
2010-05-04,262.889996,263.290005,256.749989,258.679993,180954900,33.514464000000004
2010-05-05,253.03001,258.14000699999997,248.72999199999998,255.98999799999999,220775800,33.165949
2010-05-06,253.830002,258.249996,199.249994,246.249989,321465200,31.904038
2010-05-07,243.71001099999998,246.569996,225.20998799999998,235.860004,419004600,30.557916
2010-05-10,250.25,254.649994,248.529987,253.99000499999997,246076600,32.906831
2010-05-11,251.83999599999999,259.89000699999997,250.499992,256.51999700000005,212226700,33.234615999999995
2010-05-12,259.240005,263.130001,258.699993,262.090004,163594900,33.956263
2010-05-13,263.21999,265.000004,256.399994,258.360012,149928100,33.473007
2010-05-14,255.159992,256.47999599999997,249.499996,253.819988,189840700,32.884803999999995
2010-05-17,254.700008,256.17998900000003,247.70999500000002,254.219997,190708700,32.936628999999996
2010-05-18,256.980007,258.550003,250.25998700000002,252.360008,195669600,32.695648999999996
2010-05-19,249.499996,252.919994,244.85001,248.33999599999999,256431700,32.174818
2010-05-20,241.88000899999997,243.849987,236.209999,237.75999500000003,320728800,30.804078000000004
2010-05-21,232.819988,244.499989,231.349995,242.31999199999998,305972800,31.394869
2010-05-24,247.27999900000003,250.900002,246.26000200000001,246.75998700000002,188559700,31.970113
2010-05-25,239.34999100000002,246.75998700000002,237.16000699999998,245.220005,262001600,31.770594
2010-05-26,250.080009,252.12999,243.750011,244.109993,212663500,31.626781
2010-05-27,250.599995,253.89000299999998,249.11000099999998,253.34999100000002,166570600,32.823910999999995
2010-05-28,259.389996,259.400009,253.34999100000002,256.880005,203903700,33.281258
2010-06-01,259.690002,265.939999,258.95999900000004,260.830002,219118200,33.793018
2010-06-02,264.53999300000004,264.799999,260.32999,263.949993,172137000,34.197243
2010-06-03,265.180008,265.550003,260.409992,263.11998700000004,162526700,34.089707000000004
2010-06-04,258.209995,261.900013,254.629993,255.96001099999998,189576100,33.162064
2010-06-07,258.289997,259.14999,250.550007,250.940002,221735500,32.511674
2010-06-08,253.240002,253.79998799999998,245.650002,249.330006,250192600,32.303084000000005
2010-06-09,251.47000099999997,251.899998,242.490009,243.20001200000002,213657500,31.508884000000002
2010-06-10,244.83999599999999,250.98000299999998,242.19998900000002,250.510006,194089000,32.455964
2010-06-11,248.23000699999997,253.859989,247.369987,253.50999500000003,136439800,32.844640999999996
2010-06-14,255.96001099999998,259.14999,254.010006,254.27999900000003,150740100,32.944402000000004
2010-06-15,255.64000299999998,259.850006,255.5,259.690002,146268500,33.64532
2010-06-16,261.09999500000004,267.75,260.629997,267.249989,195919500,34.624789
2010-06-17,270.59999799999997,272.899998,269.5,271.86998700000004,218213800,35.223354
2010-06-18,272.249996,274.999992,271.41999100000004,274.07001099999997,196155400,35.508388000000004
2010-06-21,277.68998700000003,279.009991,268.72999599999997,270.170002,194122600,35.003104
2010-06-22,272.160007,275.97000099999997,271.499992,273.850006,179315500,35.479884000000006
2010-06-23,274.58000899999996,274.660011,267.89999,270.969994,192114300,35.106751
2010-06-24,271.000008,273.200005,268.09999500000004,268.999989,178569300,34.851518
2010-06-25,270.06001299999997,270.27000400000003,265.810009,266.699989,137485600,34.553531
2010-06-28,266.930008,269.749992,264.519993,268.299999,146237000,34.760827
2010-06-29,264.12001000000004,264.390003,254.299999,256.170002,283336200,33.18927
2010-06-30,256.709988,257.96999,250.00999500000003,251.530003,184863000,32.588114000000004
2010-07-01,254.299999,254.80001099999998,243.220013,248.48,255724000,32.192957
2010-07-02,250.49000499999997,250.929989,243.20001200000002,246.93999100000002,173460700,31.993434000000004
2010-07-06,251.000004,252.799992,246.16,248.62999,153808900,32.21239
2010-07-07,250.49000499999997,258.770008,249.749989,258.670006,163639000,33.51317
2010-07-08,262.48,262.900009,254.88999900000002,258.089993,184536100,33.438024
2010-07-09,256.889992,259.899994,255.159992,259.61998700000004,108330600,33.636249
2010-07-12,258.53000299999997,261.84999799999997,254.860012,257.29000099999996,140719600,33.334377
2010-07-13,256.319992,256.399994,246.42999300000002,251.79999500000002,297731000,32.623094
2010-07-14,249.379993,255.800007,249.000011,252.73000299999998,203011900,32.743586
2010-07-15,248.23000699999997,256.969994,247.299999,251.450001,206216500,32.577749
2010-07-16,253.18,254.97000099999997,248.410011,249.900005,259964600,32.376932000000004
2010-07-19,249.88000499999998,249.88000499999998,239.60001,245.58001299999998,256119500,31.817235999999998
2010-07-20,242.900005,252.899994,240.010006,251.890011,268737700,32.634757
2010-07-21,265.089993,265.149994,253.999992,254.23999799999999,296417800,32.93922
2010-07-22,257.679996,259.999996,255.31000899999998,259.02,161329700,33.558515
2010-07-23,257.089996,260.380005,256.279991,259.939995,133347200,33.677709
2010-07-26,259.999996,260.09999799999997,257.710011,259.280006,105137900,33.592201
2010-07-27,260.870003,264.799999,260.300003,264.08000899999996,146192900,34.214087
2010-07-28,263.669987,265.990013,260.249989,260.959991,129996300,33.809859
2010-07-29,260.70999900000004,262.64999,256.099987,258.10999300000003,160951700,33.440615
2010-07-30,255.889996,259.699989,254.900013,257.25,112052500,33.329194
2010-08-02,260.440006,262.589989,259.61998700000004,261.84999799999997,107013900,33.925168
2010-08-03,261.01000600000003,263.259991,259.42001,261.93,104413400,33.935533
2010-08-04,262.840008,264.279987,260.30998999999997,262.980011,105093800,34.071571999999996
2010-08-05,261.72999599999997,263.17998900000003,260.549995,261.700008,72274300,33.905736
2010-08-06,259.779991,261.48999,257.630009,260.090012,111224400,33.697145
2010-08-09,261.48000299999995,262.15000499999996,259.57,261.749996,75782000,33.912212
2010-08-10,259.850006,260.449993,257.550007,259.409996,112980000,33.609043
2010-08-11,255.399998,255.68999100000002,249.80999,250.18999900000003,155013600,32.414504
2010-08-12,246.68999900000003,253.099998,246.11999900000004,251.790009,133730100,32.6218
2010-08-13,251.650005,251.87999700000003,249.09,249.099987,88717300,32.273282
2010-08-16,247.580006,250.00999500000003,246.62001,247.640007,79607500,32.084128
2010-08-17,250.080009,254.629993,249.19998900000002,251.970013,105660100,32.645122
2010-08-18,252.360008,254.669994,251.57998999999998,253.070011,84924000,32.787637
2010-08-19,252.83999300000002,253.48000699999997,248.680004,249.88000499999998,106676500,32.374340999999994
2010-08-20,249.390007,253.919991,249.000011,249.63999900000002,96057500,32.343246
2010-08-23,251.790009,252.0,245.249992,245.799992,103510400,31.845737
2010-08-24,242.66998700000002,243.000008,238.650002,239.930004,150641400,31.085224
2010-08-25,238.040001,243.98998999999998,237.200008,242.889992,149216900,31.468718
2010-08-26,245.44999700000002,245.750004,240.27999900000003,240.27999900000003,116626300,31.130569
2010-08-27,241.749992,242.610012,235.559998,241.62000299999997,137097800,31.304178999999998
2010-08-30,240.76001000000002,245.750004,240.68000800000002,242.499996,95822300,31.418190999999997
2010-08-31,241.849995,244.55999,240.349987,243.10001,105196700,31.495928000000003
2010-09-01,247.46999,251.45998799999998,246.280003,250.330002,174259400,32.432643
2010-09-02,251.26001000000002,252.169991,248.569988,252.169991,103856900,32.671031
2010-09-03,255.090004,258.77999500000004,254.500004,258.770008,130197200,33.526126
2010-09-07,256.63999900000005,259.52999900000003,256.250004,257.81001299999997,85639400,33.401749
2010-09-08,259.779991,264.390003,259.100002,262.92001,131637800,34.063798
2010-09-09,265.040005,266.520012,262.92001,263.07,109643800,34.083231
2010-09-10,263.190002,264.499992,261.40000200000003,263.410007,96885600,34.127282
2010-09-13,265.819996,268.27999900000003,265.759995,267.039997,97195000,34.597582
2010-09-14,266.209991,269.170006,265.519989,268.059994,102037600,34.729732
2010-09-15,268.17001,270.379993,267.839989,270.21999,107342200,35.009581
2010-09-16,270.23999,276.66999100000004,269.5,276.56998799999997,163025800,35.832283000000004
2010-09-17,277.68998700000003,277.96000699999996,273.67998900000003,275.36998700000004,158619300,35.676812
2010-09-20,276.07999,283.780006,275.84999799999997,283.230007,164669400,36.695153000000005
2010-09-21,283.860008,287.34999500000004,282.789997,283.769993,167018600,36.765113
2010-09-22,282.709995,287.97999599999997,282.409988,287.750004,146322400,37.280761
2010-09-23,286.329998,292.759998,286.000004,288.91999100000004,196529200,37.432344
2010-09-24,292.10001,293.53000299999997,290.549988,292.31998799999997,162372000,37.872846
2010-09-27,293.98,294.73000299999995,291.009998,291.159988,120708700,37.722557
2010-09-28,291.769989,291.769989,274.999992,286.859997,258760600,37.165452
2010-09-29,287.229992,289.809998,286.000004,287.369995,117411000,37.231528000000004
2010-09-30,288.999992,289.999989,281.249989,283.749992,168347900,36.762522
2010-10-01,286.149994,286.57999,281.349991,282.52000400000003,112035700,36.603165000000004
2010-10-04,281.60001,282.900013,277.769989,278.639996,108825500,36.100473
2010-10-05,281.999992,289.449989,281.81998799999997,288.939991,125491800,37.434934999999996
2010-10-06,289.589993,291.98999399999997,285.259987,289.19001000000003,167717200,37.467328
2010-10-07,290.339996,290.48,286.910011,289.21999700000003,102099900,37.471213
2010-10-08,291.709988,294.500011,289.999989,294.06998799999997,164600800,38.099576
2010-10-11,294.73999,297.23999399999997,294.599987,295.360004,106938300,38.266709999999996
2010-10-12,295.409992,299.499992,292.490005,298.539997,139636000,38.678708
2010-10-13,300.200008,301.959995,299.799999,300.14000699999997,157523100,38.886005
2010-10-14,301.690002,302.469994,300.400013,302.30998999999997,108824100,39.167147
2010-10-15,307.43998700000003,315.0,304.909996,314.73999399999997,230548500,40.777572
2010-10-18,318.470013,319.000011,314.289997,317.999989,273252700,41.199936
2010-10-19,303.40000200000003,313.770012,300.02000400000003,309.48999399999997,308196000,40.097384999999996
2010-10-20,308.999996,314.249996,306.86998700000004,310.529991,180406100,40.232126
2010-10-21,312.35999300000003,314.73999399999997,306.799999,309.520008,137865000,40.101273
2010-10-22,309.07001099999997,310.03999300000004,306.299988,307.47000099999997,93194500,39.835675
2010-10-25,309.090012,311.600002,308.44001000000003,308.839993,98115500,40.013171
2010-10-26,306.86998700000004,309.740013,305.650013,308.049988,98232400,39.910818
2010-10-27,307.65000499999996,309.89999,305.59999799999997,307.83000899999996,99750700,39.882318
2010-10-28,307.950012,308.0,300.899998,305.23999,137762800,39.546756
2010-10-29,304.230007,305.880005,300.87001000000004,300.98,107627800,38.994834000000004
2010-11-01,302.22000099999997,305.59999799999997,302.200001,304.179993,105972300,39.409423
2010-11-02,307.000004,310.19001000000003,307.000004,309.360004,108482500,40.080543
2010-11-03,311.37001000000004,312.880005,308.52999900000003,312.800003,127087100,40.526228
2010-11-04,315.449997,320.18001200000003,315.029987,318.270008,160622000,41.234919
2010-11-05,317.990002,319.57001099999997,316.75,317.130009,90313300,41.087222
2010-11-08,317.199997,319.769989,316.759987,318.620003,70439600,41.280264
2010-11-09,321.049992,321.300011,314.499989,316.079998,95886000,40.951183
2010-11-10,316.64001099999996,318.769993,313.550007,318.03000299999997,96056800,41.203824
2010-11-11,315.0,318.399998,314.249996,316.649998,90321000,41.025032
2010-11-12,315.999996,316.500008,303.629993,308.029987,198961700,39.908227000000004
2010-11-15,308.460011,310.540005,306.27,307.040005,100901500,39.779965000000004
2010-11-16,305.72000099999997,307.599991,299.31998799999997,301.59,164412500,39.073865000000005
2010-11-17,301.200005,303.990002,297.76000600000003,300.499989,119862400,38.932644
2010-11-18,305.199989,309.669998,304.689991,308.429996,123622800,39.960052000000005
2010-11-19,307.970013,308.400009,305.23999,306.730011,96210800,39.739802000000005
2010-11-22,306.679996,313.35998900000004,305.869991,313.35998900000004,98268800,40.598779
2010-11-23,310.449989,311.749992,306.559994,308.73000299999995,129861900,39.998921
2010-11-24,312.000011,315.400009,311.749992,314.799995,103431300,40.785346000000004
2010-11-26,313.739998,317.700008,312.940006,315.0,59396400,40.811259
2010-11-29,315.500011,317.48000299999995,311.379997,316.870003,111446300,41.053535
2010-11-30,313.53999300000004,314.360012,310.869999,311.15000499999996,125464500,40.312455
2010-12-01,315.269993,317.749996,315.0,316.40000499999996,115437700,40.992643
2010-12-02,317.529991,319.000011,314.89001099999996,318.15000499999996,115709300,41.219372
2010-12-03,317.01000600000003,318.64999,316.340004,317.440002,85523200,41.127384
2010-12-06,318.640003,322.329994,318.419998,320.149998,112120400,41.47849
2010-12-07,323.799988,323.990005,318.119991,318.21000699999996,97863500,41.227146000000005
2010-12-08,319.63001299999996,321.02000400000003,317.110008,321.009991,80483900,41.589909999999996
2010-12-09,322.12998999999996,322.500011,319.020012,319.760002,73537800,41.427962
2010-12-10,319.650013,321.049992,318.600002,320.559994,65627800,41.531609
2010-12-13,324.36998700000004,325.05998999999997,321.000004,321.670006,109953900,41.675422
2010-12-14,321.730007,322.540012,319.000011,320.29000099999996,87752000,41.496629
2010-12-15,320.000008,322.999996,319.190002,320.35998900000004,104328000,41.505696
2010-12-16,321.089993,322.61000099999995,320.10001,321.249996,80507700,41.621005
2010-12-17,321.630005,321.790009,320.23,320.610008,96732300,41.538089
2010-12-20,321.599991,323.249989,318.230007,322.209991,96402600,41.745382
2010-12-21,322.999996,324.389988,322.049988,324.199997,64088500,42.003206
2010-12-22,324.36000099999995,325.72000499999996,323.549995,325.159992,66480400,42.127583
2010-12-23,324.999989,325.15000499999996,323.169987,323.60001,55789300,41.925472
2010-12-27,322.850006,325.439999,321.519989,324.680008,62454000,42.065396
2010-12-28,325.909996,326.66,325.05998999999997,325.470013,43981000,42.167749
2010-12-29,326.21999,326.450008,325.099991,325.290009,40784800,42.144427
2010-12-30,325.48,325.509987,323.050011,323.660011,39373600,41.933246000000004
2010-12-31,322.950008,323.480007,321.309998,322.56001299999997,48377000,41.790729999999996
2011-01-03,325.640003,330.260002,324.840012,329.57,111284600,42.698941
2011-01-04,332.439999,332.5,328.149994,331.290012,77270200,42.921785
2011-01-05,329.549999,334.339989,329.500011,334.000008,63879900,43.272890999999994
2011-01-06,334.71999700000003,335.249996,332.900009,333.729988,75107200,43.237907
2011-01-07,333.98999399999997,336.34999500000004,331.900013,336.120003,77982800,43.547557
2011-01-10,338.829998,343.229992,337.169987,342.450001,112140000,44.367668
2011-01-11,344.87998999999996,344.959991,339.470013,341.639996,111027000,44.262724
2011-01-12,343.249992,344.429993,342.000004,344.420006,75647600,44.622901
2011-01-13,345.159996,346.640003,343.850006,345.680008,74195100,44.786147
2011-01-14,345.88999900000005,348.479992,344.440006,348.479992,77210000,45.148911
2011-01-18,329.520012,344.759987,326.000011,340.650013,470249500,44.134463000000004
2011-01-19,348.350002,348.59999500000004,336.879993,338.840012,283903200,43.89996
2011-01-20,336.429996,338.299999,330.119999,332.680004,191197300,43.101872
2011-01-21,333.769989,334.880001,326.63001299999996,326.72000099999997,188600300,42.329696999999996
2011-01-24,326.869991,337.449993,326.72000099999997,337.449993,143670800,43.71987
2011-01-25,336.329994,341.439991,334.570007,341.39999,136717000,44.231629
2011-01-26,342.95999900000004,345.600006,341.499992,343.850006,126718900,44.549052
2011-01-27,343.779991,344.689999,342.83000899999996,343.209991,71256500,44.466132
2011-01-28,344.169987,344.40000499999996,333.53001,336.100002,148014300,43.544965000000005
2011-01-31,335.799995,340.040012,334.299988,339.319996,94311700,43.962146000000004
2011-02-01,341.299988,345.649994,340.980007,345.030006,106658300,44.701933000000004
2011-02-02,344.449993,345.250011,343.549999,344.320004,64738800,44.609945
2011-02-03,343.799992,344.240002,338.549992,343.44001000000003,98449400,44.495933
2011-02-04,343.639988,346.700005,343.509998,346.5,80460100,44.892384
2011-02-07,347.889992,353.250008,347.63999900000005,351.87998999999996,121255400,45.589413
2011-02-08,353.680004,355.519993,352.150009,355.200012,95260200,46.019554
2011-02-09,355.189999,358.999992,354.869991,358.16,120686300,46.403048999999996
2011-02-10,357.389996,359.999989,348.000008,354.539997,232137500,45.934043
2011-02-11,354.749989,357.799992,353.54000099999996,356.85001,91893200,46.233327
2011-02-14,356.790009,359.48000299999995,356.71000699999996,359.179996,77604100,46.535199
2011-02-15,359.19001000000003,359.97000099999997,357.549999,359.900013,71043700,46.628484
2011-02-16,360.800007,364.899994,360.5,363.129993,120289400,47.046959
2011-02-17,357.249992,360.270008,356.519989,358.300003,132645800,46.421188
2011-02-18,358.70999900000004,359.500004,349.519989,350.56001299999997,204014300,45.418397999999996
2011-02-22,342.149994,345.40000200000003,337.720013,338.60999300000003,218138900,43.870159
2011-02-23,338.76999700000005,344.64001099999996,338.60999300000003,342.619991,167963600,44.389692
2011-02-24,344.01999700000005,345.150009,338.36998700000004,342.879997,124975200,44.423378
2011-02-25,345.259998,348.430004,344.799988,348.160011,95004700,45.107455
2011-02-28,351.240002,355.049995,351.119999,353.21000699999996,100768500,45.76173
2011-03-01,355.47000499999996,355.71999700000003,347.68,349.309998,114034200,45.256446000000004
2011-03-02,349.95999900000004,354.350006,348.39999,352.119995,150647700,45.620508
2011-03-03,357.189991,359.789997,355.920002,359.560005,125197100,46.584433000000004
2011-03-04,360.070004,360.290009,357.750004,359.999989,113316700,46.641436999999996
2011-03-07,361.399994,361.669987,351.30998999999997,355.35998900000004,136530800,46.040281
2011-03-08,354.909992,357.400009,352.250011,355.759998,89079200,46.092106
2011-03-09,354.68998700000003,354.760002,350.599987,352.46999,113326500,45.665853999999996
2011-03-10,349.120007,349.770008,344.89999,346.66999100000004,126884800,44.914408
2011-03-11,345.330013,352.32,344.999992,351.990005,117770100,45.603667
2011-03-14,353.179993,356.479988,351.30998999999997,353.560001,108989300,45.807075
2011-03-15,342.100006,347.840004,340.099987,345.42998900000003,180270300,44.753754
2011-03-16,342.000004,343.0,326.259991,330.01001,290502800,42.755949
2011-03-17,336.830006,339.60998900000004,330.660011,334.639996,164855600,43.355808
2011-03-18,337.13001299999996,338.199997,329.999996,330.669998,188303500,42.841456
2011-03-21,335.990013,339.740005,335.26001,339.299995,102350500,43.959555
2011-03-22,342.55998999999997,342.619991,339.139992,341.200012,81480700,44.20572
2011-03-23,339.27999500000004,340.21999,335.950012,339.190006,93249100,43.945305
2011-03-24,341.849987,345.999989,338.860012,344.97000499999996,101178000,44.694159
2011-03-25,348.069996,352.059994,347.020012,351.540009,112227500,45.545365999999994
2011-03-28,353.15000499999996,354.319992,350.44001000000003,350.44001000000003,77338800,45.40285
2011-03-29,347.66,350.959995,346.05998999999997,350.959995,88225200,45.470219
2011-03-30,350.639988,350.879993,347.439995,348.630009,82351500,45.168347
2011-03-31,346.359997,349.799995,346.05998999999997,348.51000600000003,68504800,45.1528
2011-04-01,351.110012,351.589996,343.300007,344.560009,104665400,44.641040000000004
2011-04-04,344.30998999999997,344.60001,338.40000200000003,341.189999,115021200,44.204423
2011-04-05,336.990009,342.249996,336.0,338.88999900000005,120682800,43.906436
2011-04-06,341.220013,343.899994,337.13999900000005,338.03999300000004,100634800,43.79631
2011-04-07,338.09999500000004,340.430008,336.029987,338.079994,93361800,43.801491999999996
2011-04-08,339.92001,340.15000200000003,333.949993,335.060005,94383800,43.410224
2011-04-11,334.060009,335.670006,330.01999700000005,330.799988,99736700,42.858298
2011-04-12,330.48999399999997,333.729988,330.200001,332.399998,106409800,43.065594
2011-04-13,335.02000400000003,336.140003,332.52,336.12998999999996,86555000,43.548851
2011-04-14,334.799999,336.0,332.05998999999997,332.419998,75450200,43.068186
2011-04-15,333.299992,333.63999900000005,326.800003,327.459991,113401400,42.425569
2011-04-18,326.099987,332.230007,320.160011,331.84999799999997,152474700,42.994337
2011-04-19,333.099987,337.979992,331.709995,337.85998900000004,104844600,43.772988
2011-04-20,343.509998,345.749996,341.499992,342.41,175166600,44.362486
2011-04-21,355.000008,355.129997,348.519993,350.699989,188452600,45.436533000000004
2011-04-25,350.340008,353.749992,350.300007,353.010002,66636500,45.735817
2011-04-26,353.620003,354.98999399999997,349.34999799999997,350.42001,84700000,45.400259000000005
2011-04-27,352.239998,352.349987,347.099987,350.14999,89053300,45.365275
2011-04-28,346.190006,349.750008,345.52000400000003,346.749992,90239800,44.924772999999995
2011-04-29,346.780006,353.949997,346.66999100000004,350.12998999999996,251586300,45.362684
2011-05-02,349.73999399999997,350.46999700000003,345.500004,346.27999500000004,110678400,44.863881
2011-05-03,347.98999399999997,349.89001099999996,345.620007,348.200012,78337000,45.112637
2011-05-04,348.259987,351.830002,346.880009,349.570004,97312600,45.290133000000004
2011-05-05,348.39999,350.950008,346.050003,346.749992,83992300,44.924772999999995
2011-05-06,349.690006,350.0,346.21000699999996,346.660004,70033600,44.913114
2011-05-09,347.860004,349.200008,346.529987,347.59999799999997,51186800,45.0349
2011-05-10,348.889988,349.690006,346.660004,349.450001,70522900,45.274584999999995
2011-05-11,349.02000400000003,350.0,345.239998,347.23000299999995,84000000,44.986963
2011-05-12,346.119991,347.11998700000004,342.26999700000005,346.56998799999997,80500000,44.901452
2011-05-13,345.660007,346.250008,340.350006,340.499996,81529000,44.115027000000005
2011-05-16,339.199993,341.220013,332.600002,333.299992,112443800,43.182196999999995
2011-05-17,331.999989,336.140003,330.73,336.140003,113083600,43.550148
2011-05-18,336.46999700000003,341.049995,336.0,339.869995,83694100,44.033404
2011-05-19,342.080006,342.41,338.669994,340.53001,65292500,44.118915
2011-05-20,339.560001,340.949993,335.02000400000003,335.220009,84492100,43.430954
2011-05-23,329.970009,335.98,329.42001,334.39999,95900000,43.324713
2011-05-24,335.499989,335.899998,331.34,332.190006,80481800,43.038388
2011-05-25,333.430008,338.560005,332.84999500000004,336.779991,73556000,43.633064000000005
2011-05-26,335.970013,336.89000699999997,334.430004,335.000004,55640200,43.40245
2011-05-27,334.799999,337.629997,334.310001,337.409992,50899800,43.714687
2011-05-31,341.10001,347.82999,341.000008,347.82999,104438600,45.064696999999995
2011-06-01,348.86998700000004,352.130009,344.649998,345.509991,138670700,44.764119
2011-06-02,346.5,347.980007,344.300003,346.099991,84695800,44.840559000000006
2011-06-03,343.180004,345.330013,342.009991,343.44001000000003,78312500,44.495933
2011-06-06,345.700008,347.049999,337.810001,338.03999300000004,115485300,43.79631
2011-06-07,338.17001,338.21999700000003,331.900013,332.039989,132446300,43.018952
2011-06-08,331.78001,334.799999,330.649998,332.23999399999997,83430900,43.044864000000004
2011-06-09,333.250004,333.669987,330.75,331.48999,68772200,42.947694
2011-06-10,330.549995,331.660007,325.509987,325.900009,108488800,42.223459000000005
2011-06-13,327.200012,328.309998,325.070004,326.59999799999997,82368300,42.314149
2011-06-14,329.999996,333.250004,329.309994,332.439999,83642300,43.070777
2011-06-15,329.750004,330.300003,324.88001299999996,326.749989,99799000,42.333582
2011-06-16,326.90000499999996,328.679993,318.33000899999996,325.159992,127647800,42.127583
2011-06-17,328.990013,329.249992,319.35999300000003,320.259987,153755000,41.492740000000005
2011-06-20,317.36000099999995,317.700008,310.500004,315.320007,160161400,40.852719
2011-06-21,316.68001200000003,325.800007,315.200005,325.299995,123345600,42.145721
2011-06-22,325.159992,328.899998,322.380009,322.61000099999995,97645800,41.797207
2011-06-23,318.94001000000003,331.689995,318.119991,331.230011,139939800,42.914011
2011-06-24,331.36998700000004,333.15000200000003,325.090004,326.350006,109951800,42.28176
2011-06-27,327.590008,333.90000499999996,327.25,332.039989,84953400,43.018952
2011-06-28,333.650013,336.699989,333.439995,335.26001,73574900,43.436136
2011-06-29,336.04000099999996,336.369995,331.88001299999996,334.040009,88136300,43.278074
2011-06-30,334.699997,336.12998999999996,332.840008,335.670006,80738700,43.489255
2011-07-01,335.950012,343.500011,334.200012,343.26000600000003,108828300,44.472612
2011-07-05,343.0,349.83000899999996,342.499989,349.43,88763500,45.271994
2011-07-06,348.949989,354.099987,346.709991,351.759987,111156500,45.573865999999995
2011-07-07,354.669987,357.999996,354.000011,357.200005,99915900,46.278672
2011-07-08,353.339996,359.999989,352.199997,359.709995,122408300,46.603865
2011-07-11,356.340012,359.76999700000005,352.82001099999997,354.000011,110668600,45.864083
2011-07-12,353.529987,357.67998900000003,348.619995,353.749992,112902300,45.83169
2011-07-13,358.32999,359.999989,356.38001299999996,358.01999700000005,97909700,46.38491
2011-07-14,361.009998,361.610012,356.340012,357.77000400000003,107633400,46.352521
2011-07-15,361.170002,364.999996,359.17001,364.919994,121116800,47.278871
2011-07-18,365.429993,374.64999,365.28000299999997,373.800011,143163300,48.429362
2011-07-19,378.0,378.65000200000003,373.32,376.849987,204786400,48.824515000000005
2011-07-20,396.11998700000004,396.27000400000003,385.999996,386.89999,235335100,50.126589
2011-07-21,386.950005,390.060009,383.90000200000003,387.290012,131633600,50.17712
2011-07-22,388.319996,395.050003,387.749996,393.300003,129182200,50.955771999999996
2011-07-25,390.350002,399.999996,389.619999,398.499989,147451500,51.62948
2011-07-26,399.999996,404.499992,399.67998900000003,403.410007,119145600,52.265619
2011-07-27,400.589996,402.640003,392.14999,392.59,164831100,50.863784
2011-07-28,391.619991,396.98999399999997,388.130005,391.819996,148508500,50.764023
2011-07-29,387.64000699999997,395.15000499999996,384.000004,390.479992,158146100,50.590412
2011-08-01,397.77999900000003,399.500011,392.369995,396.749989,153209000,51.40275
2011-08-02,397.650009,397.90000200000003,388.35001,388.909996,159884900,50.387004
2011-08-03,390.98000299999995,393.549995,382.23999,392.57,183127000,50.861193
2011-08-04,389.410007,391.32001099999997,377.34999799999997,377.369999,217851900,48.891888
2011-08-05,380.440002,383.499992,362.570007,373.620007,301147700,48.406040000000004
2011-08-08,361.68998700000003,367.769993,353.019989,353.21000699999996,285958400,45.76173
2011-08-09,361.299992,374.60998900000004,355.000008,374.010002,270645900,48.456568
2011-08-10,371.14999,374.64999,362.499992,363.690006,219664200,47.119514
2011-08-11,370.519989,375.450008,364.71999,373.700008,185492300,48.416405
2011-08-12,378.06998799999997,379.64001099999996,374.230007,376.98999,132244000,48.842653999999996
2011-08-15,379.629997,384.970013,378.089989,383.410004,115136000,49.674428000000006
2011-08-16,381.52,383.370003,376.060009,380.48000299999995,124687500,49.294818
2011-08-17,382.310005,384.519989,378.0,380.440002,110515300,49.289636
2011-08-18,370.839996,372.649998,361.370007,366.050007,212858800,47.425275
2011-08-19,362.169998,366.999989,356.000004,356.029991,193972100,46.127086
2011-08-22,364.509998,364.879993,355.089996,356.43998700000003,133828800,46.180205
2011-08-23,360.299995,373.64000699999997,357.0,373.600006,164208800,48.403449
2011-08-24,373.46999,378.959995,370.599991,376.18001200000003,156566900,48.737713
2011-08-25,365.079998,375.450008,364.999996,373.720009,217836500,48.418997
2011-08-26,371.16999100000004,383.799999,370.799995,383.579994,160369300,49.696452
2011-08-29,388.179993,391.499989,387.999989,389.969994,101317300,50.524337
2011-08-30,388.250008,391.839996,386.209988,389.98999399999997,104480600,50.526928999999996
2011-08-31,390.570007,392.080002,381.860008,384.83000899999996,130646600,49.858403
2011-09-01,385.819992,387.34,380.720009,381.03000299999997,85931300,49.366076
2011-09-02,374.740005,378.0,371.830006,374.050003,109734800,48.46175
2011-09-06,367.37001000000004,380.330013,366.48000299999995,379.740013,127424500,49.198946
2011-09-07,385.56001299999997,385.599987,382.000011,383.92998900000003,87644200,49.741797
2011-09-08,382.399994,388.60998900000004,382.310005,384.14000699999997,104039600,49.769007
2011-09-09,383.92998900000003,385.999996,375.020012,377.479988,141203300,48.906138
2011-09-12,372.999992,380.88001299999996,371.899994,379.939991,116958100,49.224855
2011-09-13,382.139988,386.209988,380.250011,384.619991,110140100,49.831193
2011-09-14,387.019993,392.209991,385.759991,389.299992,133681100,50.437532
2011-09-15,391.43,393.660011,389.90000499999996,392.959995,104454700,50.911721
2011-09-16,395.54000099999996,400.500008,395.03000299999997,400.500008,174628300,51.888601
2011-09-19,397.000008,413.229992,395.199993,411.630009,205965200,53.330599
2011-09-20,415.250011,422.860012,411.189999,413.449997,193938500,53.566396
2011-09-21,419.639992,421.589996,412.000004,412.14000699999997,151494000,53.396674
2011-09-22,401.030006,409.820007,396.700001,401.82001099999997,242120200,52.05962
2011-09-23,400.28000299999997,406.73999,399.850006,404.299988,136569300,52.380925
2011-09-26,399.85999300000003,403.980007,391.300011,403.170002,203219100,52.234524
2011-09-27,408.72999599999997,409.250008,398.060005,399.26000600000003,158124400,51.727947
2011-09-28,400.18998700000003,403.740002,396.51001,397.009995,107409400,51.436437
2011-09-29,401.919987,402.21000699999996,386.209988,390.570007,162771700,50.602075
2011-09-30,387.119995,388.889996,381.179993,381.319996,136910200,49.403647
2011-10-03,380.36998700000004,382.63999900000005,373.17001,374.600002,167274800,48.533008
2011-10-04,374.56998799999997,381.800007,354.23999,372.500008,308419300,48.260934000000006
2011-10-05,367.860008,379.81998799999997,360.299995,378.249992,196617400,49.005899
2011-10-06,373.330013,384.77999500000004,371.799992,377.369999,203145600,48.891888
2011-10-07,375.78000299999997,377.73999399999997,368.490009,369.799999,133864500,47.911122
2011-10-10,379.090012,388.809994,378.209991,388.809994,110628700,50.374047999999995
2011-10-11,392.57,403.17998900000003,391.499989,400.289989,151421900,51.861391
2011-10-12,407.340004,409.250008,400.13999900000005,402.190006,155571500,52.107557
2011-10-13,404.98000299999995,408.42998900000003,402.84999500000004,408.42998900000003,106546300,52.916006
2011-10-14,416.829994,421.999992,415.270012,421.999992,143341800,54.674130000000005
2011-10-17,421.740013,426.69999299999995,415.93998700000003,419.990013,171511200,54.413718
2011-10-18,421.759987,424.80999,415.990002,422.23999800000007,220400600,54.705225
2011-10-19,401.349987,408.420002,397.799999,398.619991,276014900,51.645027
2011-10-20,399.999996,400.349991,394.210011,395.310009,137317600,51.216187
2011-10-21,398.100006,399.140003,390.750011,392.870007,155311100,50.900062
2011-10-24,396.17998900000003,406.500011,395.399998,405.770008,125534500,52.571380000000005
2011-10-25,405.029991,406.549999,397.37998999999996,397.770012,107606800,51.534904
2011-10-26,401.76001,402.549988,393.150013,400.60001,114076200,51.901557000000004
2011-10-27,407.560009,408.999989,401.88999900000005,404.69001000000003,123666200,52.431456000000004
2011-10-28,403.000011,406.34999500000004,402.509987,404.949989,80710700,52.465139
2011-10-31,402.419998,409.33000899999996,401.050007,404.77999900000003,96375300,52.443115
2011-11-01,397.410004,399.500011,393.22000099999997,396.51001,132947500,51.371659
2011-11-02,400.090012,400.440006,395.110004,397.410004,81837700,51.488262
2011-11-03,399.06998799999997,403.399994,395.359997,403.07,110346600,52.221568
2011-11-04,402.03000299999997,403.439995,399.160004,400.240002,75557300,51.854915000000005
2011-11-07,399.910007,399.999996,396.130001,399.73000299999995,67568900,51.78884
2011-11-08,402.21000699999996,407.999992,401.560005,406.229992,100110500,52.630975
2011-11-09,396.969994,400.890003,394.230011,395.27999500000004,139671000,51.212299
2011-11-10,397.02999500000004,397.20999900000004,382.15000200000003,385.22000499999996,186188100,49.908931
2011-11-11,386.609997,388.700005,380.259998,384.619991,163446500,49.831193
2011-11-14,383.519993,385.249992,378.200005,379.260002,108226300,49.136756
2011-11-15,380.800011,389.499996,379.449993,388.829994,107702700,50.376639000000004
2011-11-16,389.250004,391.14000699999997,384.32001099999997,384.770008,87302600,49.850629
2011-11-17,383.98000299999995,384.57999,375.499996,377.41,119975100,48.89707
2011-11-18,378.919994,379.990005,374.880009,374.94001000000003,92984500,48.577059000000006
2011-11-21,370.400013,371.67998900000003,365.910004,369.009995,111995100,47.808769
2011-11-22,371.02,377.93001200000003,370.939999,376.51000600000003,102255300,48.780467
2011-11-23,374.509987,375.840004,366.88001299999996,366.990002,107067800,47.547059999999995
2011-11-25,368.419994,371.14999,363.32001099999997,363.570004,63690200,47.103966
2011-11-28,372.349991,376.71999700000003,370.329998,376.12001000000004,86603300,48.72994
2011-11-29,375.840004,378.830006,370.200008,373.199997,93963800,48.351624
2011-11-30,381.290009,382.279991,378.300007,382.199989,101484600,49.517659
2011-12-01,382.539997,389.000011,380.749996,387.93,96795300,50.260037
2011-12-02,389.82999,393.629997,388.580002,389.700001,94763900,50.489357
2011-12-05,393.48999399999997,396.410007,390.390003,393.01001,89302500,50.9182
2011-12-06,392.509998,394.629993,389.379993,390.949989,70899500,50.651305
2011-12-07,389.929993,390.940002,386.759987,389.09,76186600,50.410326
2011-12-08,391.450001,395.5,390.23,390.659996,94089100,50.613734
2011-12-09,392.850006,394.03999300000004,391.029991,393.62001000000004,74248300,50.997232000000004
2011-12-12,391.679993,393.89999,389.450008,391.839996,75266800,50.766614000000004
2011-12-13,392.999996,395.399998,387.09999500000004,388.809994,84732200,50.374047999999995
2011-12-14,386.700012,387.380001,377.679993,380.19001000000003,101721900,49.257247
2011-12-15,383.330002,383.739998,378.309994,378.939995,64050000,49.095296000000005
2011-12-16,380.36000099999995,384.149994,379.569996,381.019989,105369600,49.364779
2011-12-19,382.470009,384.85001,380.48000299999995,382.210003,58882600,49.518956
2011-12-20,387.76001,396.099987,387.259998,395.949997,84303800,51.299104
2011-12-21,396.68998700000003,397.299988,392.009987,396.450008,65737000,51.363884999999996
2011-12-22,397.000008,399.12998999999996,396.099987,398.550003,50589700,51.635959
2011-12-23,399.690002,403.590012,399.489998,403.330006,67349800,52.255254
2011-12-27,403.099987,409.090004,403.020012,406.52999900000003,66269000,52.669844
2011-12-28,406.89000699999997,408.250011,401.34,402.640003,57165500,52.165858
2011-12-29,403.399994,405.65000499999996,400.509995,405.120007,53994500,52.487166
2011-12-30,403.51001,406.280006,403.490009,405.000004,44915500,52.471619
2012-01-03,409.399998,412.499989,408.999989,411.23,75555200,53.278774
2012-01-04,410.000011,414.68001200000003,409.27999500000004,413.44001000000003,65005500,53.565102
2012-01-05,414.950005,418.550007,412.670006,418.02999500000004,67817400,54.159778
2012-01-06,419.770008,422.749996,419.220009,422.400002,79573200,54.725955000000006
2012-01-09,425.499992,427.750004,421.349991,421.73,98506100,54.639148999999996
2012-01-10,425.909988,426.000004,421.500008,423.239994,64549100,54.834784
2012-01-11,422.680008,422.849998,419.309998,422.549992,53771200,54.745387
2012-01-12,422.27999900000003,422.900013,418.750011,421.389992,53146800,54.595098
2012-01-13,419.69999299999995,420.449997,418.659996,419.810009,56505400,54.390395999999996
2012-01-17,424.19998899999996,425.98999000000003,422.959988,424.700001,60724300,55.023941
2012-01-18,426.95999900000004,429.46999000000005,426.30001100000004,429.110008,69197800,55.5953
2012-01-19,430.15000499999996,431.37000700000004,426.51000199999993,427.750004,65434600,55.419098
2012-01-20,427.48999800000007,427.50001100000003,419.750008,420.30000700000005,103493600,54.453880000000005
2012-01-23,422.66999400000003,428.44999299999995,422.299999,427.409996,76515600,55.375046999999995
2012-01-24,425.10000999999994,425.10000999999994,419.550003,420.409996,136909500,54.46813
2012-01-25,454.43998700000003,454.449974,443.72999599999997,446.659996,239578500,57.869068999999996
2012-01-26,448.360008,448.789978,443.139996,444.62999,80996300,57.606062
2012-01-27,444.339996,448.48001100000005,443.769997,447.28000999999995,74927300,57.949397
2012-01-30,445.709988,453.900002,445.390007,453.009995,94835300,58.691770999999996
2012-01-31,455.58997300000004,458.240021,453.07002300000005,456.47997999999995,97920900,59.141341000000004
2012-02-01,458.41001100000005,458.98999800000007,455.550026,456.18998700000003,67511500,59.10377
2012-02-02,455.89999400000005,457.169983,453.980003,455.12000300000005,46699100,58.965143000000005
2012-02-03,457.300026,460.000008,455.56001299999997,459.68,71649900,59.55593399999999
2012-02-06,458.37999699999995,464.979988,458.20002,463.969978,62353200,60.11174200000001
2012-02-07,465.250008,469.74997699999994,464.579979,468.83000899999996,79055900,60.741406000000005
2012-02-08,470.500008,476.789978,469.69998899999996,476.680016,101972500,61.758449
2012-02-09,480.76000199999993,496.750008,480.55999800000006,493.17000599999994,221053700,63.894884999999995
2012-02-10,490.960022,497.61998700000004,488.54998,493.419998,157825500,63.927273
2012-02-13,499.529991,503.83000899999996,497.08998899999995,502.60002099999997,129304000,65.116633
2012-02-14,504.659988,509.56002,502.000008,509.459991,115099600,66.005408
2012-02-15,514.259995,526.290016,496.88998399999997,497.669975,376530000,64.477899
2012-02-16,491.500008,504.890007,486.62999,502.20999900000004,236138000,65.066102
2012-02-17,503.109993,507.77002000000005,500.299995,502.12001,133951300,65.054443
2012-02-21,506.88001299999996,514.850021,504.12000300000005,514.850021,151398800,66.703738
2012-02-22,513.079994,515.489983,509.07002300000005,513.039993,120825600,66.46923100000001
2012-02-23,515.079987,517.830009,509.499992,516.3899769999999,142006900,66.903253
2012-02-24,519.6699980000001,522.899979,518.6400150000001,522.4099809999999,103768000,67.683203
2012-02-27,521.309982,528.5,516.2800139999999,525.760017,136895500,68.117232
2012-02-28,527.960014,535.410011,525.850006,535.410011,150096800,69.36748100000001
2012-02-29,541.5600049999999,547.6100230000001,535.700005,542.440025,238002800,70.278286
2012-03-01,548.169983,548.209984,538.7699809999999,544.4699780000001,170817500,70.541286
2012-03-02,544.240013,546.800018,542.519974,545.180008,107928100,70.633277
2012-03-05,545.420013,547.47998,526.000023,533.1600269999999,202281100,69.075974
2012-03-06,523.659996,533.690025,516.2199860000001,530.259987,202559700,68.70024599999999
2012-03-07,536.8000030000001,537.779999,523.299988,530.6900099999999,199630200,68.75595899999999
2012-03-08,534.6899950000001,542.989998,532.120003,541.989975,129114300,70.219978
2012-03-09,544.209999,547.740013,543.110001,545.170021,104729800,70.63198299999999
2012-03-12,548.9799879999999,551.999977,547.000023,551.999977,101820600,71.516869
2012-03-13,557.540024,568.18,555.750023,568.099998,172713800,73.60278100000001
2012-03-14,578.050026,594.719994,575.399979,589.580009,354711000,76.38572099999999
2012-03-15,599.6099849999999,600.009995,578.550011,585.5599980000001,289929500,75.86489
2012-03-16,584.7199780000001,589.199974,577.9999849999999,585.569984,206371900,75.86618399999999
2012-03-19,598.37001,601.7699809999999,589.050011,601.100006,225309000,77.878247
2012-03-20,599.51001,606.899979,591.480026,605.959984,204165500,78.507903
2012-03-21,602.73999,609.650002,601.4100269999999,602.4999849999999,161010500,78.059627
2012-03-22,597.779984,604.499977,595.529999,599.3400190000001,155967700,77.650224
2012-03-23,600.490005,601.799995,594.399986,596.050011,107622200,77.223972
2012-03-26,599.790016,607.150024,595.259979,606.97998,148935500,78.640054
2012-03-27,606.180016,616.280006,606.060013,614.4800190000001,151782400,79.611755
2012-03-28,618.3799740000001,621.450005,610.3099900000001,617.62001,163865100,80.018571
2012-03-29,612.780006,616.560013,607.230026,609.8599929999999,152059600,79.013187
2012-03-30,608.7699809999999,610.559982,597.939987,599.550011,182759500,77.67743
2012-04-02,601.830009,618.769997,600.37999,618.6300200000001,149587900,80.149428
2012-04-03,627.300018,632.209984,622.510002,629.319984,208639900,81.534415
2012-04-04,624.349991,625.8599849999999,617.000023,624.3099900000001,143245200,80.885322
2012-04-05,626.980011,634.6600269999999,623.400009,633.679977,160324500,82.099293
2012-04-09,626.130005,639.840012,625.300026,636.229996,149384200,82.429673
2012-04-10,639.93,644.0,626.0000150000001,628.440018,222431300,81.420407
2012-04-11,636.199982,636.87001,623.339981,626.20002,174153700,81.130193
2012-04-12,624.999992,631.330017,620.500023,622.7699809999999,153584200,80.685799
2012-04-13,624.1099849999999,624.700012,603.509995,605.22998,214911200,78.413325
2012-04-16,610.0599980000001,610.279976,578.249977,580.1300200000001,262696700,75.161385
2012-04-17,578.93998,610.000023,571.910019,609.699989,256382000,78.992457
2012-04-18,613.720001,620.249977,602.709976,608.340012,238632800,78.816259
2012-04-19,600.2199860000001,604.729996,584.519974,587.439987,208679800,76.108461
2012-04-20,591.379997,594.620018,570.4199980000001,572.980003,257746300,74.23503199999999
2012-04-23,570.610016,576.670021,556.620003,571.699974,241632300,74.069192
2012-04-24,562.6099929999999,567.6900019999999,554.999992,560.280006,269037300,72.589626
2012-04-25,615.639992,617.999992,605.9999849999999,610.000023,226444400,79.031329
2012-04-26,614.269974,614.6900099999999,602.12999,607.6999969999999,134017100,78.733339
2012-04-27,605.069977,606.180016,600.499992,603.000023,101680600,78.124412
2012-04-30,597.800011,598.400024,582.999992,583.9799879999999,126536200,75.660185
2012-05-01,584.900009,596.759987,581.2300190000001,582.130013,152749800,75.420503
2012-05-02,580.239983,587.399986,578.8599780000001,585.97998,106847300,75.919303
2012-05-03,590.499977,591.400024,580.300011,581.819992,97637400,75.380337
2012-05-04,577.080017,578.3599929999999,565.1699980000001,565.25,132498100,73.233536
2012-05-07,561.500008,572.7700120000001,561.2299879999999,569.480003,115029600,73.78157399999999
2012-05-08,569.579979,571.500023,558.730011,568.18,124313000,73.613146
2012-05-09,563.700005,573.980026,560.850006,569.180023,120176000,73.742708
2012-05-10,574.579987,575.87999,568.43998,570.519974,83300000,73.916312
2012-05-11,565.000008,574.470024,564.350006,566.710007,99886500,73.42269399999999
2012-05-14,562.569992,567.510025,557.599998,558.2199860000001,88156600,72.322731
2012-05-15,561.45002,563.219994,551.7499849999999,553.169991,119084000,71.668456
2012-05-16,554.050011,556.8900219999999,541.039993,546.0800019999999,140224000,70.74988
2012-05-17,545.3099980000001,547.500008,530.12001,530.12001,179305000,68.68211099999999
2012-05-18,533.9599910000001,543.4099809999999,522.180016,530.37999,183073100,68.715793
2012-05-21,534.499977,561.5400089999999,534.04998,561.279976,157776500,72.71918199999999
2012-05-22,569.550018,573.879997,552.580017,556.970024,173717600,72.160786
2012-05-23,557.500023,572.800026,553.2300190000001,570.559975,146224400,73.921494
2012-05-24,575.870003,576.499977,561.2299879999999,565.320015,124057500,73.24260699999999
2012-05-25,564.590012,565.850014,558.4699780000001,562.289986,82126800,72.850038
2012-05-29,570.900009,574.0,565.309975,572.269974,95127200,74.143041
2012-05-30,569.1999969999999,579.98999,566.5599900000001,579.1699980000001,132357400,75.03700500000001
2012-05-31,580.740021,581.4999849999999,571.460022,577.7300190000001,122918600,74.850442
2012-06-01,569.159996,572.650009,560.5200120000001,560.989983,130246900,72.68160999999999
2012-06-04,561.500008,567.4999849999999,548.499977,564.289978,139248900,73.109156
2012-06-05,561.269989,566.470001,558.3300019999999,562.830025,97053600,72.920005
2012-06-06,567.770004,573.849983,565.499992,571.460022,100363900,74.038104
2012-06-07,577.2900089999999,577.320023,570.5,571.720001,94941700,74.071787
2012-06-08,571.599998,580.580017,568.999992,580.319984,86879100,75.185997
2012-06-11,587.719994,588.4999849999999,570.62999,571.169975,147816200,74.00052600000001
2012-06-12,574.459984,576.6199799999999,566.70002,576.159996,108845100,74.64703
2012-06-13,574.5200120000001,578.479996,570.379997,572.160011,73395000,74.128794
2012-06-14,571.23999,573.5000150000001,567.259979,571.529984,86393300,74.047168
2012-06-15,570.9999849999999,574.619987,569.550018,574.12999,83813800,74.384024
2012-06-18,570.959984,587.889984,570.37001,585.779976,110103000,75.89339100000001
2012-06-19,583.400002,589.999992,583.100021,587.4100269999999,90351100,76.104579
2012-06-20,588.2099910000001,589.2500150000001,580.799995,585.739975,89735800,75.88820799999999
2012-06-21,585.4399950000001,588.2199780000001,577.440025,577.669991,81587800,74.842665
2012-06-22,579.0400089999999,582.189987,575.420006,582.099998,71117900,75.416614
2012-06-25,577.299995,579.800026,570.37001,570.77002,76095600,73.948707
2012-06-26,571.329979,574.489998,567.329994,572.0300219999999,69134100,74.111953
2012-06-27,575.000023,576.739983,571.920006,574.4999849999999,50749300,74.43196
2012-06-28,571.670013,574.0,565.610008,569.04998,70709100,73.72586
2012-06-29,577.9999849999999,584.0000150000001,574.249992,584.0000150000001,105375200,75.66278
2012-07-02,584.7300190000001,593.4699780000001,583.600006,592.519997,100023000,76.766625
2012-07-03,594.879997,600.000008,593.999977,599.4099809999999,60428200,77.659288
2012-07-05,600.56002,614.339989,599.649986,609.9399950000001,121095800,79.023552
2012-07-06,607.089996,608.439987,601.580017,605.879982,104732600,78.497538
2012-07-09,605.299995,613.899979,604.110008,613.889992,94851400,79.535312
2012-07-10,617.9699780000001,619.869995,605.309982,608.210022,127989400,78.799417
2012-07-11,606.119987,607.659996,597.220024,604.430016,117330500,78.30968100000001
2012-07-12,600.240013,603.469994,592.68,598.900009,107010400,77.593216
2012-07-13,602.949982,607.190025,600.000008,604.970001,77856800,78.379642
2012-07-16,605.120018,611.6199799999999,605.019989,606.910019,75315100,78.63099
2012-07-17,610.790001,611.499977,603.149986,606.93998,73406200,78.63487099999999
2012-07-18,606.590012,608.340012,603.559982,606.260017,63175000,78.546776
2012-07-19,611.279999,615.349998,605.9999849999999,614.320015,109215400,79.591025
2012-07-20,613.029999,614.440018,603.700012,604.300026,99367800,78.29284
2012-07-23,594.399986,605.900009,587.710007,603.8300019999999,121993900,78.231944
2012-07-24,607.37999,609.680016,598.509987,600.919975,141283100,77.854922
2012-07-25,574.459984,580.799995,570.0000150000001,574.970009,219328200,74.492856
2012-07-26,579.760025,580.399986,570.3600230000001,574.8800200000001,101658200,74.481197
2012-07-27,575.01001,585.830017,571.590012,585.159988,100984100,75.81306500000001
2012-07-30,590.920013,599.4399950000001,587.820023,595.0300139999999,94785600,77.091821
2012-07-31,603.2299879999999,611.699982,602.720016,610.759987,115581900,79.12979
2012-08-01,615.910011,616.400009,603.000023,606.8099900000001,96125400,78.61803
2012-08-02,602.8400190000001,610.690025,600.25,607.789986,83039600,78.744998
2012-08-03,613.630013,617.9800190000001,611.5600049999999,615.70002,86230200,79.769818
2012-08-06,617.290016,624.870003,615.26001,622.5500030000001,75525800,80.657299
2012-08-07,622.7699809999999,624.999992,618.039993,620.910019,72611700,80.444823
2012-08-08,619.389984,623.8800200000001,617.099998,619.860008,61176500,80.308784
2012-08-09,617.849976,621.730011,617.799988,620.7299879999999,55410600,80.766789
2012-08-10,618.710022,621.760025,618.699982,621.6999969999999,48734700,80.893002
2012-08-13,623.3900219999999,630.0,623.249992,630.0,69708100,81.972964
2012-08-14,631.870003,638.6100230000001,630.2099910000001,631.690025,85042300,82.192863
2012-08-15,631.3000030000001,633.9999849999999,627.7500150000001,630.829979,64335600,82.080957
2012-08-16,631.210014,636.759995,630.4999849999999,636.340012,63633500,82.7979
2012-08-17,640.0000150000001,648.1900019999999,638.809975,648.110001,110690300,84.32936099999999
2012-08-20,650.010017,665.150017,649.900002,665.150017,153346200,86.546537
2012-08-21,670.82,674.880013,650.330025,656.059982,203179900,85.36378
2012-08-22,654.4199980000001,668.9999849999999,648.110001,668.869995,141330700,87.030565
2012-08-23,666.1099849999999,669.899979,661.149979,662.630013,105032200,86.218645
2012-08-24,659.509995,669.479996,655.550011,663.2199860000001,109335100,86.29540899999999
2012-08-27,679.989983,680.870003,673.5400089999999,675.679977,106752100,87.916651
2012-08-28,674.9799879999999,676.100014,670.669983,674.800011,66854200,87.802154
2012-08-29,675.250008,677.669983,672.600014,673.469994,50701700,87.629097
2012-08-30,670.6400219999999,671.5500030000001,662.849991,663.869987,75674900,86.37998499999999
2012-08-31,667.2499849999999,668.599976,657.250023,665.240005,84580300,86.558246
2012-09-04,665.760017,675.139992,664.5000150000001,674.970001,91973000,87.824272
2012-09-05,675.570015,676.350006,669.599998,670.230026,84093800,87.207526
2012-09-06,673.170013,678.290024,670.800026,676.270004,97799100,87.99342299999999
2012-09-07,678.050018,682.480026,675.77002,680.43998,82416600,88.53600300000001
2012-09-10,680.45002,683.289978,662.100014,662.739975,121999500,86.232952
2012-09-11,665.110016,670.099983,656.499992,660.5900190000001,125995800,85.953209
2012-09-12,666.849976,669.899979,656.000008,669.790016,178058300,87.150274
2012-09-13,677.370003,685.5000150000001,674.769997,682.980011,149590000,88.866501
2012-09-14,689.959984,696.980011,687.8899769999999,691.2800139999999,150118500,89.946463
2012-09-17,699.349998,699.799995,694.6100230000001,699.7800219999999,99507800,91.052448
2012-09-18,699.879997,702.329987,696.4199980000001,701.910004,93375800,91.329593
2012-09-19,700.259979,703.989998,699.569977,702.100021,81718700,91.35431700000001
2012-09-20,699.1599809999999,700.059975,693.619987,698.6999969999999,84142100,90.91192
2012-09-21,702.409988,705.070023,699.3599849999999,700.089989,142897300,91.09278
2012-09-24,686.8599929999999,695.119995,682.9999849999999,690.790016,159941600,89.882706
2012-09-25,688.260025,692.7800219999999,673.000023,673.5400089999999,129697400,87.63820799999999
2012-09-26,668.740005,672.6900019999999,661.20002,665.179977,144125800,86.550435
2012-09-27,664.290024,682.170006,660.350014,681.32,148522500,88.65050699999999
2012-09-28,678.750008,681.110008,666.75,667.100021,133777700,86.800263
2012-10-01,671.1599809999999,676.7500150000001,656.499992,659.389992,135898700,85.797067
2012-10-02,661.81002,666.349991,650.649979,661.309982,156998100,86.046888
2012-10-03,664.8600230000001,671.8600230000001,662.630013,671.449974,106070300,87.366261
2012-10-04,671.250023,674.2499849999999,665.550026,666.799988,92681400,86.761224
2012-10-05,665.200005,666.000023,651.280006,652.589996,148501500,84.91228000000001
2012-10-08,646.880013,647.559975,636.1099929999999,638.170013,159498500,83.036012
2012-10-09,638.650024,640.490013,623.550026,635.850014,209649300,82.734143
2012-10-10,639.739983,644.979996,637.0,640.909996,127589000,83.392527
2012-10-11,646.499977,647.20002,628.099983,628.099983,136520300,81.72574200000001
2012-10-12,629.5599900000001,635.37999,625.300026,629.710007,115003700,81.935231
2012-10-15,632.350014,635.129997,623.850006,634.760002,108125500,82.592315
2012-10-16,635.370003,650.300011,631.000023,649.789986,137442900,84.547954
2012-10-17,648.870018,652.790001,644.0,644.610001,97259400,83.873956
2012-10-18,639.5900190000001,642.059982,630.0,632.6400070000001,119156100,82.31647
2012-10-19,631.050011,631.769974,609.619987,609.8400190000001,186021500,79.34983100000001
2012-10-22,612.4199980000001,635.37999,610.759987,634.029999,136682700,82.49733
2012-10-23,631.000023,633.900009,611.699982,613.3599929999999,176786400,79.807836
2012-10-24,621.440018,626.549988,610.639984,616.829979,139631800,80.259336
2012-10-25,619.9999849999999,621.999977,605.549988,609.539986,164081400,79.310792
2012-10-26,609.430023,614.000008,591.0000150000001,603.999992,254608200,78.589952
2012-10-31,594.879997,601.959999,587.70002,595.320007,127500800,77.460548
2012-11-01,598.219994,603.000023,594.170021,596.5400089999999,90324500,77.61929
2012-11-02,595.8900070000001,596.950005,574.749977,576.800011,149843400,75.050804
2012-11-05,583.520004,587.7699809999999,577.599976,584.620003,132283900,76.068308
2012-11-06,590.230011,590.739983,580.0900190000001,582.849976,93729300,75.83800000000001
2012-11-07,573.839996,574.539986,555.750023,558.000008,198412200,72.936236
2012-11-08,560.6299740000001,562.230011,535.2900089999999,537.7499849999999,264036500,70.289354
2012-11-09,540.420006,554.87999,533.7199860000001,547.0599980000001,232478400,71.50626700000001
2012-11-12,554.149986,554.500008,538.649979,542.829994,128950500,70.953363
2012-11-13,538.910011,550.479996,536.3599929999999,542.900009,133237300,70.962514
2012-11-14,545.5000150000001,547.45002,536.180016,536.880005,119292600,70.175639
2012-11-15,537.530006,539.4999849999999,522.6200259999999,525.619987,197477700,68.703841
2012-11-16,525.200005,530.000008,505.75,527.680008,316723400,68.973106
2012-11-19,540.709999,567.4999849999999,539.8800200000001,565.730011,205829400,73.946626
2012-11-20,571.910019,571.95002,554.580009,560.9099809999999,160688500,73.316599
2012-11-21,564.249977,567.369995,556.599976,561.700012,93250500,73.419864
2012-11-23,567.169991,572.000008,562.600006,571.500023,68206600,74.700825
2012-11-26,575.900017,589.999992,573.710007,589.5300219999999,157644900,77.057528
2012-11-27,589.549995,590.419975,580.100006,584.780006,133332500,76.436653
2012-11-28,577.2699809999999,585.8000030000001,572.259987,582.940018,130216100,76.196148
2012-11-29,590.220024,594.250023,585.249977,589.3599780000001,128674700,77.035301
2012-11-30,586.789986,588.400009,582.679985,585.279991,97829900,76.50200600000001
2012-12-03,593.650009,594.590004,585.500023,586.190025,91070000,76.620956
2012-12-04,581.800018,581.800018,572.129997,575.849976,139267100,75.269408
2012-12-05,568.910004,569.2499849999999,538.7699809999999,538.7900089999999,261159500,70.425296
2012-12-06,528.9400099999999,553.31002,518.6299740000001,547.239975,294303100,71.529792
2012-12-07,553.400009,555.1999969999999,530.000008,533.2500150000001,196760200,69.701163
2012-12-10,525.0,538.510002,521.5800019999999,529.819977,157621100,69.252822
2012-12-11,539.770004,549.559975,537.370003,541.3900150000001,148086400,70.76514300000001
2012-12-12,547.769974,547.999992,536.270004,539.0,121786000,70.452744
2012-12-13,531.149994,537.6400219999999,525.800018,529.689987,156314900,69.235831
2012-12-14,514.749992,518.12999,505.58000899999996,509.78998600000006,252394800,66.6347
2012-12-17,508.92999299999997,519.999992,501.230003,518.829979,189401800,67.81631800000001
2012-12-18,525.0,534.899986,520.2499849999999,533.900017,156421300,69.786124
2012-12-19,531.470001,533.700012,525.4999849999999,526.3099900000001,112342300,68.794031
2012-12-20,530.000008,530.200012,518.8800200000001,521.7300190000001,120422400,68.19538299999999
2012-12-21,512.469994,519.6699980000001,510.239983,519.330017,149067100,67.88167800000001
2012-12-24,520.350014,524.250023,518.709976,520.169983,43938300,67.99146999999999
2012-12-26,519.000023,519.460007,511.12000300000005,512.999992,75609100,67.05428
2012-12-27,513.539978,516.25,504.659988,515.060013,113780100,67.323545
2012-12-28,510.290024,514.480026,508.11998700000004,509.58998099999997,88569600,66.60855699999999
2012-12-31,510.529976,535.400024,509.000008,532.169991,164873100,69.55999200000001
2013-01-02,553.819992,554.999992,541.6300200000001,549.029976,140129500,71.763763
2013-01-03,547.87999,549.669991,540.999992,542.099991,88241300,70.85794399999999
2013-01-04,536.969994,538.630005,525.829979,526.999992,148583400,68.884221
2013-01-07,521.9999849999999,529.300018,515.199989,523.900002,121039100,68.479021
2013-01-08,529.209976,531.889984,521.250008,525.31002,114676800,68.663325
2013-01-09,522.500023,525.009987,515.990021,517.100006,101901100,67.590193
2013-01-10,528.549988,528.7199780000001,515.519997,523.509979,150286500,68.42804100000001
2013-01-11,521.0000150000001,525.320007,519.019997,520.300026,87626700,68.00846800000001
2013-01-14,502.68002300000006,507.5,498.509995,501.750015,183551900,65.583794
2013-01-15,498.300003,498.990005,483.37998200000004,485.920013,219193100,63.514653
2013-01-16,494.63999900000005,509.44001799999995,492.49997699999994,506.08998099999997,172701200,66.151072
2013-01-17,510.30999800000006,510.750008,502.030022,502.68002300000006,113419600,65.70535600000001
2013-01-18,498.519981,502.219986,496.399986,500.000015,118230700,65.355052
2013-01-22,504.56001299999997,507.87998200000004,496.630005,504.77000400000003,115386600,65.978537
2013-01-23,508.80999,514.989998,504.77000400000003,514.010002,215377400,67.186298
2013-01-24,460.000008,465.730019,450.249985,450.49997699999994,365213100,58.884896999999995
2013-01-25,451.69001799999995,456.229988,434.999996,439.880001,302006600,57.496759
2013-01-28,437.82999400000006,453.20999900000004,435.859989,449.830002,196379400,58.797323999999996
2013-01-29,458.5,460.200012,452.11998700000004,458.269981,142789500,59.900515000000006
2013-01-30,456.999992,462.600014,454.500015,456.830002,104288800,59.712295
2013-01-31,456.980019,459.279991,454.98002599999995,455.48999800000007,79833600,59.53714300000001
2013-02-01,459.11000099999995,459.47999599999997,448.35002099999997,453.619995,134871100,59.292715
2013-02-04,453.909988,455.939995,441.999996,442.320004,119279300,57.815692000000006
2013-02-05,444.050003,459.739975,442.22000099999997,457.840012,143336900,59.844313
2013-02-06,456.46999400000004,466.50002300000006,452.580025,457.350014,148426600,59.780266000000005
2013-02-07,463.250015,470.00002300000006,454.11998,468.220009,176145200,61.557765
2013-02-08,474.000008,478.80999800000006,468.25002300000006,474.980003,158289600,62.446514
2013-02-11,476.499985,484.94001799999995,473.24997699999994,479.93002300000006,129372600,63.097303000000004
2013-02-12,479.509987,482.38001299999996,467.73999800000007,467.900002,152263300,61.515693000000006
2013-02-13,467.20999900000004,473.63999900000005,463.22000099999997,467.009995,118801900,61.398681999999994
2013-02-14,464.52000400000003,471.640007,464.02002000000005,466.590012,88818800,61.34346600000001
2013-02-15,468.849983,470.16002699999996,459.92000599999994,460.16001100000005,97936300,60.498102
2013-02-19,461.10000599999995,462.730003,453.850014,459.990021,108945900,60.475753000000005
2013-02-20,457.689995,457.689995,448.80001799999997,448.85000599999995,119075600,59.011155
2013-02-21,446.000008,449.170013,442.81998799999997,446.060009,111795600,58.644348
2013-02-22,449.250015,451.59997599999997,446.59999500000004,450.80999800000006,82663700,59.268838
2013-02-25,453.850014,455.12000300000005,442.569996,442.799988,93144800,58.215747
2013-02-26,443.820011,451.54000099999996,437.660004,448.970009,125374900,59.026931999999995
2013-02-27,448.43002300000006,452.439995,440.65000499999996,444.56998799999997,146837600,58.448453
2013-02-28,444.050003,447.87001,441.400009,441.400009,80628800,58.031689
2013-03-01,438.00001100000003,438.179989,429.979988,430.470013,138112100,56.594702000000005
2013-03-04,427.799992,428.200001,419.000004,420.049988,145688900,55.224762
2013-03-05,421.48000700000006,435.18998700000003,420.750004,431.139988,159608400,56.682784999999996
2013-03-06,434.50999800000005,435.24998899999997,424.430008,425.659996,115062500,55.96232
2013-03-07,424.499996,432.009995,421.05999800000006,430.580002,117118400,56.609163
2013-03-08,429.80001100000004,435.42999299999997,428.60999699999996,431.72000099999997,97870500,56.759041
2013-03-11,429.749996,439.009995,425.140011,437.869995,118559000,57.567592000000005
2013-03-12,435.60000999999994,438.880005,427.57,428.42999299999997,116477900,56.326496999999996
2013-03-13,428.44999299999995,434.50001100000003,425.359989,428.349991,101387300,56.315979000000006
2013-03-14,432.830013,434.639988,430.450012,432.499992,75968900,56.861587
2013-03-15,437.929996,444.23000700000006,437.250008,443.660007,160990200,58.328816
2013-03-18,441.449997,457.459976,441.200005,455.720016,151549300,59.914368
2013-03-19,459.50002300000006,460.970016,448.499985,454.489975,131693800,59.752652000000005
2013-03-20,457.419975,457.63002,449.589996,452.079987,77165200,59.43580600000001
2013-03-21,450.220024,457.979988,450.10002099999997,452.729988,95813900,59.521263
2013-03-22,454.580017,462.09997599999997,453.11002300000007,461.91001100000005,98776300,60.728178
2013-03-25,464.689995,469.94998200000003,461.780022,463.58000899999996,125283900,60.947736
2013-03-26,465.440025,465.83998099999997,460.53000599999996,461.140007,73573500,60.626943999999995
2013-03-27,456.460007,456.799988,450.72999599999997,452.079987,82809300,59.43580600000001
2013-03-28,449.820015,451.82000700000003,441.61998700000004,442.66001100000005,110709900,58.197343999999994
2013-04-01,441.89999400000005,443.700008,427.73999000000003,428.910004,97433000,56.389605
2013-04-02,427.599987,438.139988,426.400013,429.78999699999997,132379800,56.505299
2013-04-03,431.37000700000004,437.27999500000004,430.310009,431.989994,90804000,56.794537
2013-04-04,433.759995,434.999996,425.25,427.71999000000005,89611900,56.233152000000004
2013-04-05,424.499996,424.94999299999995,419.67999299999997,423.19999299999995,95923800,55.638899
2013-04-08,424.849991,427.50001100000003,422.48999000000003,426.209995,75207300,56.03463000000001
2013-04-09,426.360012,428.500008,422.749996,426.98,76653500,56.135864
2013-04-10,428.099998,437.05999,426.009991,435.689999,93982000,57.280984
2013-04-11,433.71999400000004,437.98999800000007,431.19998899999996,434.32999400000006,82091100,57.10218100000001
2013-04-12,434.14999000000006,434.14999000000006,429.090008,429.80001100000004,59653300,56.506616
2013-04-15,427.0,427.890007,419.550003,419.85000999999994,79380000,55.19846999999999
2013-04-16,421.569996,426.610004,420.57,426.240009,76442800,56.038576
2013-04-17,420.26999299999994,420.599987,398.10999300000003,402.800007,236264000,52.956875
2013-04-18,404.98999,405.790009,389.740002,392.049988,166574800,51.543549
2013-04-19,387.97000099999997,399.599987,385.100002,390.530006,152318600,51.343714
2013-04-22,392.639988,402.199993,391.26999700000005,398.670006,107480100,52.413895000000004
2013-04-23,403.98999399999997,408.380001,398.810009,406.12998999999996,166059600,53.394674
2013-04-24,393.540009,415.250011,392.500011,405.459988,242412800,53.306587
2013-04-25,411.23,413.939995,406.999996,408.380001,96209400,53.690487
2013-04-26,409.809994,418.770012,408.250011,417.199989,191024400,54.850067
2013-04-29,420.449997,433.619991,420.0,430.119991,160081600,56.548683999999994
2013-04-30,435.099998,445.250004,432.069996,442.779987,172884600,58.21311800000001
2013-05-01,444.45999900000004,444.929996,434.389996,439.29000099999996,126727300,57.754282999999994
2013-05-02,441.779991,448.58997300000004,440.630005,445.519997,105457100,58.573352
2013-05-03,451.30998200000005,453.23002599999995,449.149986,449.980019,90325200,59.159718999999996
2013-05-06,455.709976,462.200005,454.30999800000006,460.70998399999996,124160400,60.57040799999999
2013-05-07,464.97000099999997,465.749992,453.699997,458.660004,120938300,60.300893
2013-05-08,459.03998600000006,465.37001,455.810005,463.83998899999995,118149500,60.981916000000005
2013-05-09,459.80999,463.00002300000006,455.579987,456.76997400000005,99621900,60.44989399999999
2013-05-10,457.97000099999997,459.71001399999994,450.480003,452.96999400000004,83713000,59.946996
2013-05-13,451.509987,457.899986,451.5,454.740021,79237200,60.181245
2013-05-14,453.850014,455.200005,442.150013,443.860012,111779500,58.741362
2013-05-15,439.16001100000005,441.0,422.36000099999995,428.85000199999996,185403400,56.754906000000005
2013-05-16,423.239994,437.84999500000004,418.90000200000003,434.580013,150801000,57.513228000000005
2013-05-17,439.049995,440.089993,431.00999800000005,433.26000999999997,106976100,57.338536
2013-05-20,431.909992,445.800003,430.099991,442.930004,112894600,58.618283
2013-05-21,438.150002,445.47999599999997,434.200005,439.659996,114005500,58.185522999999996
2013-05-22,444.050003,448.35002099999997,438.21999000000005,441.34999500000004,110759600,58.409181000000004
2013-05-23,435.950005,446.16001100000005,435.79000099999996,442.13999900000005,88255300,58.513732
2013-05-24,440.85000999999994,445.66,440.360012,445.150002,69041700,58.912082
2013-05-28,449.900017,451.109978,440.85000999999994,441.44001,96536300,58.421094
2013-05-29,440.000004,447.49998899999997,439.39999000000006,444.949997,82644100,58.885613
2013-05-30,445.650013,454.500015,444.509987,451.580002,88379900,59.763042000000006
2013-05-31,452.50002300000006,457.10002099999997,449.500008,449.73002599999995,96075700,59.518212
2013-06-03,450.72999599999997,452.359993,442.48000700000006,450.720009,93088100,59.649229000000005
2013-06-04,453.219986,454.43,447.38999900000005,449.30999,73182200,59.462624
2013-06-05,445.650013,450.720009,443.709995,445.11000099999995,72647400,58.906788
2013-06-06,445.470009,447.000004,434.049988,438.459995,104233500,58.026713
2013-06-07,436.500004,443.23999800000007,432.770012,441.810005,101133900,58.47006
2013-06-10,444.729992,449.080025,436.80001100000004,438.889992,112538300,58.083619999999996
2013-06-11,435.740013,442.759987,433.320011,437.60000199999996,71528100,57.9129
2013-06-12,439.499992,441.249992,431.499996,432.189999,66306800,57.196928
2013-06-13,432.499992,437.139992,428.75,435.959991,71458100,57.695857
2013-06-14,435.40000499999996,436.290012,428.500008,430.050003,67966500,56.913717000000005
2013-06-17,431.439995,435.700012,430.35999699999996,432.000008,64853600,57.171785
2013-06-18,431.55999800000006,434.89999400000005,430.210007,431.76998899999995,48756400,57.141343000000006
2013-06-19,431.39999400000005,431.66,422.99998899999997,422.99998899999997,77735000,55.980703000000005
2013-06-20,419.300011,425.980003,415.17001,416.840008,89327700,55.165479000000005
2013-06-21,418.490005,420.0,408.09999500000004,413.500011,120279600,54.723456000000006
2013-06-24,407.40000499999996,408.660007,398.049992,402.54000099999996,120186500,53.272985999999996
2013-06-25,405.699993,407.79000099999996,398.83000899999996,402.62998999999996,78540700,53.284895
2013-06-26,403.90000499999996,404.790012,395.660004,398.069992,91931000,52.681415
2013-06-27,399.249992,401.389988,393.540009,393.779987,84311500,52.113667
2013-06-28,391.360012,400.269989,388.869995,396.53001,144629100,52.477610999999996
2013-07-01,402.689991,412.26999700000005,401.21999700000003,409.219994,97763400,54.157030000000006
2013-07-02,409.960011,421.62999699999995,409.470013,418.490005,117466300,55.383843000000006
2013-07-03,420.859993,422.979988,417.450008,420.799992,60232200,55.689551
2013-07-05,420.389996,423.290009,415.349987,417.419994,68506200,55.242235
2013-07-08,420.109989,420.999996,410.650013,415.050007,74534600,54.928585999999996
2013-07-09,413.599987,423.5,410.379993,422.349987,88146100,55.894681000000006
2013-07-10,419.599991,424.800003,418.25,420.730003,70351400,55.680289
2013-07-11,422.950001,428.24998899999997,421.169987,427.289993,81573100,56.548451
2013-07-12,427.650002,429.78999699999997,423.41001100000005,426.51000199999993,69890800,56.445226
2013-07-15,425.009995,431.459995,424.800003,427.44001,60479300,56.568305
2013-07-16,426.51998899999995,430.709991,424.17000199999995,430.19999299999995,54134500,56.933567000000004
2013-07-17,429.700008,432.220013,428.22000099999997,430.310009,49747600,56.948127
2013-07-18,433.38001299999996,434.87000700000004,430.609989,431.76000199999993,54719700,57.140021999999995
2013-07-19,433.10000599999995,433.98,424.35000599999995,424.94999299999995,67180400,56.23877099999999
2013-07-22,429.46000300000003,429.749996,425.47000499999996,426.30999800000006,51949100,56.41875699999999
2013-07-23,426.000004,426.95999900000004,418.710011,418.98999,92348900,55.450012
2013-07-24,438.92999299999997,444.58998899999995,435.26000199999993,440.51000199999993,147984200,58.298015
2013-07-25,440.69999299999995,441.400009,435.810001,438.499996,57373400,58.03200699999999
2013-07-26,435.300003,441.04000099999996,434.340008,440.990013,50038100,58.361541
2013-07-29,440.799995,449.990005,440.200008,447.790009,62014400,59.261466000000006
2013-07-30,449.959991,457.150009,449.229988,453.320015,77355600,59.99331899999999
2013-07-31,454.990013,457.33997300000004,449.42999299999997,452.529984,80739400,59.888765
2013-08-01,455.74997699999994,456.799988,453.259987,456.679985,51562700,60.437984
2013-08-02,458.01000199999993,462.85000599999995,456.66001100000005,462.53998600000006,68695900,61.213508999999995
2013-08-05,464.689995,470.669998,462.150017,469.449997,79713900,62.127995
2013-08-06,468.02000400000003,471.88999900000005,462.16999100000004,465.250008,83714400,61.572159
2013-08-07,463.799988,467.000008,461.769981,464.979988,74714500,61.536424
2013-08-08,463.86001600000003,464.10002099999997,457.949974,461.010017,63944300,61.413866000000006
2013-08-09,458.63997699999993,460.459991,453.650009,454.449974,66716300,60.539964000000005
2013-08-12,456.86001600000003,468.64997900000003,456.62999699999995,467.36001600000003,91108500,62.259787
2013-08-13,470.94001799999995,494.66002699999996,468.05001799999997,489.56997699999994,220485300,65.21850699999999
2013-08-14,497.88002,504.249992,493.40002400000003,498.500008,189093100,66.408129
2013-08-15,496.420013,502.400017,489.079979,497.90998099999996,122573500,66.329528
2013-08-16,500.14997900000003,502.94000199999994,498.86001600000003,502.330002,90576500,66.918345
2013-08-19,504.33998099999997,513.739983,504.0,507.740005,127629600,67.639044
2013-08-20,509.70998399999996,510.56997699999994,500.82000700000003,501.07,89672100,66.750493
2013-08-21,503.590004,507.14997900000003,501.19998899999996,502.36001600000003,83969900,66.922344
2013-08-22,504.97999599999997,505.589996,498.199974,502.959976,61051900,67.002268
2013-08-23,503.269997,503.349998,499.350014,501.020012,55682900,66.74383399999999
2013-08-26,500.749992,510.19998200000003,500.5,502.970016,82741400,67.003606
2013-08-27,498.00002300000006,502.509979,486.299995,488.58998099999997,106047200,65.087956
2013-08-28,486.000015,495.800026,486.000015,490.89999400000005,76902000,65.395687
2013-08-29,491.65002400000003,496.500015,491.13001299999996,491.700012,59914400,65.502262
2013-08-30,491.999992,492.949974,486.5,487.220016,68074300,64.905455
2013-09-03,493.099991,500.59997599999997,487.35000599999995,488.57999400000006,82982200,65.086626
2013-09-04,499.560005,502.240013,496.279984,498.690025,86258200,66.43344300000001
2013-09-05,500.250008,500.67997699999995,493.63997699999993,495.26997400000005,59091900,65.977837
2013-09-06,498.43998,499.379974,489.950012,498.22000099999997,89881400,66.370828
2013-09-09,505.00002300000006,507.919983,503.479988,506.169983,85171800,67.42989200000001
2013-09-10,506.199997,507.450012,489.500015,494.63999900000005,185798900,65.893915
2013-09-11,467.009995,473.68998700000003,464.80999800000006,467.70998399999996,224674100,62.306408
2013-09-12,468.500015,475.399986,466.010025,472.69001799999995,101012800,62.969828
2013-09-13,469.33998099999997,471.830025,464.69998200000003,464.899986,74708900,61.932072
2013-09-16,460.99997699999994,461.609978,447.220009,450.119995,135926700,59.963142000000005
2013-09-17,447.95999900000004,459.71001399999994,447.49998899999997,455.32000700000003,99845200,60.655866
2013-09-18,463.18,466.35000599999995,460.659996,464.680008,114215500,61.902767000000004
2013-09-19,470.700012,475.83000899999996,469.249992,472.299995,101135300,62.917871
2013-09-20,477.999992,478.55001799999997,465.999985,467.410004,174825700,62.266445999999995
2013-09-23,496.10000599999995,496.91001100000005,482.599991,490.64001500000006,190526700,65.361053
2013-09-24,494.880005,495.469978,487.81997699999994,489.10000599999995,91086100,65.1559
2013-09-25,489.19998200000003,489.639992,481.42997699999995,481.53000599999996,79239300,64.14745500000001
2013-09-26,486.000015,488.56002,483.89999400000005,486.21999400000004,59305400,64.77223599999999
2013-09-27,483.779991,484.669998,480.72000099999997,482.750008,57010100,64.309979
2013-09-30,477.250015,481.659996,474.410004,476.74997699999994,65039100,63.510679
2013-10-01,478.44998899999996,489.140007,478.379974,487.960007,88470900,65.00403399999999
2013-10-02,485.63002,491.799988,483.74997699999994,489.55999,72296000,65.217177
2013-10-03,490.510025,492.350014,480.739975,483.409996,80688300,64.3979
2013-10-04,483.859993,484.599983,478.60000599999995,483.030014,64717100,64.34728
2013-10-07,486.559975,492.64999400000005,485.350014,487.750015,78073100,64.97605899999999
2013-10-08,489.940025,490.64001500000006,480.540024,480.93998,72729300,64.068854
2013-10-09,484.63998399999997,487.79001600000004,478.27999900000003,486.58998899999995,75431300,64.821525
2013-10-10,491.31997699999994,492.379974,487.03998600000006,489.639992,69650700,65.227834
2013-10-11,486.98999800000007,493.83998099999997,485.159996,492.80999800000006,66934700,65.650129
2013-10-14,489.83000899999996,497.579987,489.349998,496.039978,65474500,66.080414
2013-10-15,497.510025,502.000008,495.52002000000005,498.679985,80018400,66.432105
2013-10-16,500.789993,502.53000599999996,499.23001100000005,501.11000099999995,62775300,66.755822
2013-10-17,499.979988,504.779991,499.680008,504.499985,63398300,67.207422
2013-10-18,505.990005,509.259987,505.70999900000004,508.889992,72635500,67.79224
2013-10-21,511.77000400000003,524.300011,511.520012,521.3600230000001,99526700,69.453447
2013-10-22,526.410019,528.450012,508.02999900000003,519.870003,133515900,69.254953
2013-10-23,519.000023,525.669975,519.000023,524.959999,78430800,69.933021
2013-10-24,525.0,532.470024,522.449982,531.910011,96191200,70.858873
2013-10-25,531.319984,533.2299879999999,525.110016,525.960022,84448000,70.06624000000001
2013-10-28,529.039986,530.999977,523.209999,529.880005,137610200,70.588444
2013-10-29,536.270004,539.249992,514.540001,516.680023,158951800,68.829996
2013-10-30,519.6100230000001,527.520004,517.020004,524.900024,88540900,69.925031
2013-10-31,525.0,527.48999,521.2699809999999,522.699974,68924100,69.63195
2013-11-01,524.020004,524.799995,515.840004,520.030006,68722500,69.276268
2013-11-04,521.099991,526.820015,518.8100049999999,526.75,61156900,70.17147800000001
2013-11-05,524.580017,528.8900219999999,523.000008,525.4499969999999,66303300,69.998296
2013-11-06,524.149994,524.8600230000001,518.200005,520.920013,55843900,69.799983
2013-11-07,519.580009,523.190025,512.380005,512.490021,65655100,68.67041800000001
2013-11-08,514.5800019999999,521.130005,512.589996,520.5600049999999,69829200,69.751745
2013-11-11,519.990005,521.669991,514.410011,519.050011,56863100,69.549415
2013-11-12,517.670006,523.919975,516.999977,520.009979,51069200,69.678045
2013-11-13,518.0,522.249977,516.959976,520.6300200000001,49305200,69.761126
2013-11-14,522.8099900000001,529.279991,521.869995,528.160019,70604800,70.770098
2013-11-15,526.580009,529.0899730000001,524.489975,524.990013,79480100,70.345338
2013-11-18,524.990013,527.1900099999999,518.200005,518.6299740000001,61236000,69.493133
2013-11-19,519.029984,523.37999,517.9699860000001,519.549995,52234700,69.61641
2013-11-20,519.2299879999999,520.419975,514.330009,514.9999849999999,48479200,69.006737
2013-11-21,517.599991,521.210007,513.670021,521.139992,65506700,69.829459
2013-11-22,519.5199809999999,522.159988,518.529999,519.799988,55931400,69.649907
2013-11-25,521.019989,525.8699799999999,521.0000150000001,523.739998,57327900,70.177844
2013-11-26,524.1199799999999,536.1400150000001,523.999977,533.399979,100345700,71.47222
2013-11-27,536.3100049999999,546.0,533.399979,545.959999,90862100,73.155183
2013-11-29,549.480026,558.3300019999999,547.809975,556.069977,79531900,74.509856
2013-12-02,558.000008,564.329979,550.819977,551.230026,118136200,73.861333
2013-12-03,558.299988,566.380013,557.68,566.319984,112742000,75.883292
2013-12-04,565.499992,569.1900099999999,560.819992,565.000008,94452400,75.706424
2013-12-05,572.650009,575.139999,566.4100269999999,567.899994,111895000,76.095003
2013-12-06,565.789986,566.750008,559.569977,560.019974,86088100,75.03913100000001
2013-12-09,560.899994,569.579979,560.899994,566.43,80123400,75.898034
2013-12-10,563.5800019999999,567.8800200000001,561.199974,565.54998,69567400,75.780116
2013-12-11,567.0,570.970024,559.68998,561.3599780000001,89929700,75.218683
2013-12-12,562.1400219999999,565.339989,560.0300139999999,560.539986,65572500,75.108809
2013-12-13,562.849998,562.880013,553.669975,554.429993,83205500,74.29010799999999
2013-12-16,555.02002,562.6400070000001,555.009979,557.500023,70648200,74.701473
2013-12-17,555.8099980000001,559.439987,553.379982,554.990005,57475600,74.365147
2013-12-18,549.700005,551.450005,538.799995,550.769989,141465800,73.79969100000001
2013-12-19,549.5,549.9999849999999,543.7299879999999,544.4599910000001,80077200,72.95419100000001
2013-12-20,545.43,551.610008,544.82,549.019989,109103400,73.565202
2013-12-23,568.000023,570.7199780000001,562.76001,570.090004,125326600,76.388451
2013-12-24,569.889999,571.880005,566.029991,567.669975,41888700,76.06418199999999
2013-12-26,568.099998,569.499977,563.379997,563.900009,51002000,75.559031
2013-12-27,563.820007,564.4099809999999,559.5000150000001,560.089989,56471100,75.048512
2013-12-30,557.460022,560.089989,552.319984,554.5199809999999,63407400,74.302166
2013-12-31,554.170013,561.279976,554.000023,561.019997,55771100,75.17312700000001
2014-01-02,555.680008,557.029999,552.020004,553.12999,58671200,74.115916
2014-01-03,552.8600230000001,553.699989,540.429993,540.9800190000001,98116900,72.487897
2014-01-06,537.450005,546.800018,533.599983,543.929993,103152700,72.883175
2014-01-07,544.320015,545.959999,537.919975,540.040024,79302300,72.361944
2014-01-08,538.809982,545.5599900000001,538.68998,543.460022,64632400,72.820202
2014-01-09,546.800018,546.8599929999999,535.349983,536.519997,69787200,71.890282
2014-01-10,539.829979,540.799988,531.1099929999999,532.9399950000001,76244000,71.410585
2014-01-13,529.910019,542.5,529.880005,535.7300190000001,94623200,71.78443
2014-01-14,538.220009,546.730003,537.659996,546.3900219999999,83140400,73.21280300000001
2014-01-15,553.5200120000001,560.200005,551.659996,557.3599929999999,97909700,74.68271
2014-01-16,554.900017,556.850021,551.680023,554.2500150000001,57319500,74.26599300000001
2014-01-17,551.4800190000001,552.069992,539.899994,540.6699980000001,106684900,72.44635600000001
2014-01-21,540.990005,550.07,540.420006,549.069977,82131700,73.5719
2014-01-22,550.910019,557.289978,547.809975,551.509979,94996300,73.898845
2014-01-23,549.9400099999999,556.5,544.810013,556.179993,100809800,74.524597
2014-01-24,554.000023,555.6199799999999,544.7499849999999,546.070015,107338700,73.169924
2014-01-27,550.07,554.799988,545.750008,550.500023,138719700,73.76351700000001
2014-01-28,508.76000199999993,514.9999849999999,502.07002300000005,506.49997699999994,266380800,67.86779
2014-01-29,503.950012,507.37001,498.62001,500.749992,125702500,67.097328
2014-01-30,502.539993,506.49997699999994,496.70002,499.779984,169625400,66.967353
2014-01-31,495.179985,501.529984,493.549988,500.59997599999997,116199300,67.07722700000001
2014-02-03,502.610008,507.730019,499.300026,501.529984,100366000,67.201842
2014-02-04,505.84997599999997,509.459991,502.760025,508.79001600000004,94170300,68.17464100000001
2014-02-05,506.560005,515.279991,506.249985,512.589996,82086200,68.683814
2014-02-06,510.060005,513.499977,507.81002,512.509995,64441300,69.084152
2014-02-07,521.379997,522.929993,517.380013,519.679985,92570100,70.050636
2014-02-10,518.659988,531.990013,518.0,528.989998,86389800,71.305586
2014-02-11,530.610008,537.7499849999999,529.500023,535.959984,70564200,72.24511
2014-02-12,536.95002,539.560013,533.239975,535.919983,77025200,72.23971800000001
2014-02-13,534.6599809999999,544.850014,534.1999969999999,544.429977,76849500,73.386829
2014-02-14,542.4699860000001,545.980026,541.209984,543.990021,68231100,73.327525
2014-02-18,546.0,551.190025,545.6099780000001,545.990013,65062900,73.597115
2014-02-19,544.7499849999999,546.8900070000001,534.350014,537.370003,78442000,72.435175
2014-02-20,532.989983,537.000008,528.9999849999999,531.149994,76464500,71.596744
2014-02-21,532.789978,534.569992,524.599991,525.249992,69696200,70.801449
2014-02-24,523.150024,529.920006,522.420021,527.550018,72227400,71.11148299999999
2014-02-25,529.3800200000001,529.569984,521.0000150000001,522.060013,57988000,70.371454
2014-02-26,523.610008,525.0,515.599998,517.349998,69054300,69.736564
2014-02-27,517.1400070000001,528.780006,516.049995,527.670021,75470500,71.127659
2014-02-28,529.079987,532.749977,522.119987,526.239975,92992200,70.934895
2014-03-03,523.419991,530.650009,522.8099900000001,527.76001,59695300,71.13978900000001
2014-03-04,530.999977,532.6400150000001,527.769997,531.239983,64785000,71.608874
2014-03-05,530.919975,534.750023,529.1299740000001,532.360008,50015700,71.759849
2014-03-06,532.789978,534.4400019999999,528.099991,530.7499849999999,46372200,71.542825
2014-03-07,531.0900190000001,531.980026,526.050011,530.440018,55182400,71.501042
2014-03-10,528.3600230000001,533.330017,528.339996,530.919975,44646000,71.56573900000001
2014-03-11,535.450012,538.740021,532.5899730000001,536.0899730000001,69806100,72.262632
2014-03-12,534.510017,537.349976,532.0,536.6099849999999,49831600,72.332728
2014-03-13,537.440018,539.659988,529.159988,530.650009,64435700,71.529348
2014-03-14,528.789993,530.8900150000001,523.000008,524.68998,59299800,70.725962
2014-03-17,527.699982,529.969994,525.850006,526.740013,49886200,71.002298
2014-03-18,525.899994,531.9699860000001,525.200005,531.399986,52411800,71.630442
2014-03-19,532.259979,536.23999,528.9999849999999,531.26001,56189000,71.611574
2014-03-20,529.889992,532.669975,527.350014,528.700005,52099600,71.26649599999999
2014-03-21,531.929985,533.75,526.330017,532.8699799999999,93511600,71.828591
2014-03-24,538.420013,540.500008,535.0599900000001,539.190018,88925200,72.68050500000001
2014-03-25,541.499977,545.750008,539.5899730000001,544.98999,70573300,73.462316
2014-03-26,546.5200120000001,549.0000150000001,538.8600230000001,539.779991,74942000,72.76003100000001
2014-03-27,540.019997,541.499977,535.120018,537.4599910000001,55507900,72.447305
2014-03-28,538.319984,538.940025,534.2499849999999,536.8599780000001,50141000,72.366426
2014-03-31,539.2300190000001,540.809975,535.930023,536.739975,42167300,72.35025
2014-04-01,537.760025,541.8700259999999,536.769989,541.649994,50190000,73.01209899999999
2014-04-02,542.379997,543.479996,540.260002,542.549988,45105200,73.133415
2014-04-03,541.3900150000001,542.5,537.6400219999999,538.7900089999999,40586000,72.62658499999999
2014-04-04,539.8100049999999,540.000023,530.579994,531.820023,68812800,71.687061
2014-04-07,528.019989,530.900002,521.8900219999999,523.4699780000001,72462600,70.561511
2014-04-08,525.190018,526.1200259999999,518.699989,523.440018,60972100,70.557472
2014-04-09,522.639999,530.490005,522.0200120000001,530.320015,51542400,71.48486700000001
2014-04-10,530.680023,532.240005,523.1699980000001,523.4800190000001,59913000,70.562864
2014-04-11,519.000023,522.830017,517.1400070000001,519.6100230000001,67929400,70.041206
2014-04-14,521.900009,522.159988,517.210022,521.679977,51418500,70.320227
2014-04-15,520.2700120000001,521.6399769999999,511.32999400000006,517.959999,66622500,69.818789
2014-04-16,518.049988,521.090004,514.139992,519.01001,53691400,69.960326
2014-04-17,519.999992,527.76001,519.199974,524.940025,71083600,70.75966700000001
2014-04-21,525.339981,532.1399769999999,523.959976,531.170021,45637200,71.59944399999999
2014-04-22,528.309982,531.830009,526.500008,531.70002,50640800,71.670885
2014-04-23,529.060013,531.1300200000001,524.449974,524.750008,98735000,70.734053
2014-04-24,568.210014,570.0000150000001,560.730003,567.770004,189977900,76.532965
2014-04-25,564.529984,571.990021,563.959984,571.93998,97568800,77.09506
2014-04-28,572.800026,595.749977,572.54998,594.0900190000001,167371400,80.08079000000001
2014-04-29,593.739998,595.979996,589.509995,592.329979,84344400,79.843544
2014-04-30,592.639999,599.430008,589.799988,590.089981,114160200,79.541602
2014-05-01,591.9999849999999,594.799995,586.360016,591.480026,61012000,79.728974
2014-05-02,592.3400190000001,594.199982,589.709999,592.580025,47878600,79.877249
2014-05-05,590.1400219999999,600.999977,589.999992,600.959976,71766800,81.006831
2014-05-06,601.799995,604.409988,594.4100269999999,594.4100269999999,93641100,80.123926
2014-05-07,595.249992,597.289986,587.72998,592.329979,70716100,79.843544
2014-05-08,588.249992,594.4100269999999,586.400017,587.990013,57574300,79.701223
2014-05-09,584.540001,586.25,580.330025,585.540024,72899400,79.36913100000001
2014-05-12,587.489975,593.659996,587.399986,592.830017,53302200,80.357279
2014-05-13,591.9999849999999,594.540016,590.699982,593.760025,39934300,80.48334
2014-05-14,592.430008,597.400002,591.740005,593.869987,41601000,80.498245
2014-05-15,594.70002,596.599983,588.040001,588.819992,57711500,79.813726
2014-05-16,588.6299740000001,597.529991,585.399994,597.510017,69064100,80.991646
2014-05-19,597.849998,607.3300019999999,597.329987,604.5900190000001,79438800,81.95133100000001
2014-05-20,604.510017,606.399994,600.730011,604.710022,58709000,81.967597
2014-05-21,603.8300019999999,606.699974,602.059975,606.3100049999999,49214900,82.184472
2014-05-22,606.599998,609.850006,604.100021,607.269974,50190000,82.314595
2014-05-23,607.25,614.730011,606.470009,614.129997,58052400,83.244461
2014-05-27,615.879997,625.8599849999999,615.630005,625.6300200000001,87216500,84.803273
2014-05-28,626.019989,629.830009,623.779991,624.01001,78870400,84.583683
2014-05-29,627.849991,636.87001,627.769989,635.37999,94118500,86.124868
2014-05-30,637.979996,644.169991,628.900002,633.0000150000001,141005200,85.802266
2014-06-02,633.959984,634.830017,622.5000150000001,628.650009,92337700,85.212629
2014-06-03,628.4599910000001,638.740013,628.25,637.539986,73177300,86.417653
2014-06-04,637.4400099999999,647.8900219999999,636.1099929999999,644.819992,83870500,87.40444699999999
2014-06-05,646.1999969999999,649.370003,642.610008,647.349983,75951400,87.747384
2014-06-06,649.900002,651.259979,644.470024,645.570023,87484600,87.506113
2014-06-09,92.699997,93.879997,91.75,93.699997,75415000,88.906324
2014-06-10,94.730003,95.050003,93.57,94.25,62777000,89.428189
2014-06-11,94.129997,94.760002,93.470001,93.860001,45681000,89.058142
2014-06-12,94.040001,94.120003,91.900002,92.290001,54749000,87.568463
2014-06-13,92.199997,92.440002,90.879997,91.279999,54525000,86.610132
2014-06-16,91.510002,92.75,91.449997,92.199997,35561000,87.483064
2014-06-17,92.309998,92.699997,91.800003,92.08000200000001,29726000,87.36920699999999
2014-06-18,92.269997,92.290001,91.349998,92.18,33514000,87.46409
2014-06-19,92.290001,92.300003,91.339996,91.860001,35528000,87.160461
2014-06-20,91.849998,92.550003,90.900002,90.910004,100898000,86.259066
2014-06-23,91.32,91.620003,90.599998,90.83000200000001,43694000,86.183157
2014-06-24,90.75,91.739998,90.190002,90.279999,39036000,85.661292
2014-06-25,90.209999,90.699997,89.650002,90.360001,36869000,85.737201
2014-06-26,90.370003,91.050003,89.800003,90.900002,32629000,86.249576
2014-06-27,90.82,92.0,90.769997,91.980003,64029000,87.274325
2014-06-30,92.099998,93.730003,92.089996,92.93,49482300,88.17572
2014-07-01,93.519997,94.07,93.129997,93.519997,38223000,88.73553199999999
2014-07-02,93.870003,94.059998,93.089996,93.480003,28465000,88.697585
2014-07-03,93.66999799999999,94.099998,93.199997,94.029999,22891800,89.219443
2014-07-07,94.139999,95.989998,94.099998,95.970001,56468000,91.060195
2014-07-08,96.269997,96.800003,93.91999799999999,95.349998,65222000,90.471912
2014-07-09,95.440002,95.949997,94.760002,95.389999,36436000,90.509866
2014-07-10,93.760002,95.550003,93.519997,95.040001,39686000,90.177774
2014-07-11,95.360001,95.889999,94.860001,95.220001,34018000,90.34856500000001
2014-07-14,95.860001,96.889999,95.650002,96.449997,42810000,91.51563399999999
2014-07-15,96.800003,96.849998,95.029999,95.32,45477900,90.443448
2014-07-16,96.970001,97.099998,94.739998,94.779999,53396300,89.931073
2014-07-17,95.029999,95.279999,92.57,93.089996,57298000,88.32753100000001
2014-07-18,93.620003,94.739998,93.019997,94.43,49988000,89.59898000000001
2014-07-21,94.989998,95.0,93.720001,93.940002,39079000,89.134051
2014-07-22,94.68,94.889999,94.120003,94.720001,55197000,89.874145
2014-07-23,95.41999799999999,97.879997,95.16999799999999,97.190002,92918000,92.217781
2014-07-24,97.040001,97.32,96.41999799999999,97.029999,45729000,92.06596400000001
2014-07-25,96.849998,97.839996,96.639999,97.66999799999999,43469000,92.673221
2014-07-28,97.82,99.239998,97.550003,99.019997,55318000,93.954154
2014-07-29,99.33000200000001,99.440002,98.25,98.379997,43143000,93.346896
2014-07-30,98.440002,98.699997,97.66999799999999,98.150002,33010000,93.12866700000001
2014-07-31,97.160004,97.449997,95.33000200000001,95.599998,56843000,90.709122
2014-08-01,94.900002,96.620003,94.809998,96.129997,48511000,91.212006
2014-08-04,96.370003,96.58000200000001,95.16999799999999,95.589996,39958000,90.69963100000001
2014-08-05,95.360001,95.68,94.360001,95.120003,55933000,90.253683
2014-08-06,94.75,95.480003,94.709999,94.959999,38558000,90.101865
2014-08-07,94.93,95.949997,94.099998,94.480003,46711000,90.09233499999999
2014-08-08,94.260002,94.82,93.279999,94.739998,41865000,90.340255
2014-08-11,95.269997,96.08000200000001,94.839996,95.989998,36585000,91.532205
2014-08-12,96.040001,96.879997,95.610001,95.970001,33795000,91.513137
2014-08-13,96.150002,97.239998,96.040001,97.239998,31916000,92.724154
2014-08-14,97.33000200000001,97.57,96.800003,97.5,28116000,92.972082
2014-08-15,97.900002,98.190002,96.860001,97.980003,48951000,93.429794
2014-08-18,98.489998,99.370003,97.980003,99.160004,47572000,94.55499499999999
2014-08-19,99.410004,100.68,99.32,100.529999,69399000,95.861367
2014-08-20,100.440002,101.089996,99.949997,100.57,52699000,95.89950999999999
2014-08-21,100.57,100.940002,100.110001,100.58000200000001,33478000,95.909048
2014-08-22,100.290001,101.470001,100.190002,101.32,44184000,96.61468
2014-08-25,101.790001,102.16999799999999,101.279999,101.540001,40270000,96.824465
2014-08-26,101.41999799999999,101.5,100.860001,100.889999,33152000,96.204649
2014-08-27,101.019997,102.57,100.699997,102.129997,52369000,97.387061
2014-08-28,101.589996,102.779999,101.559998,102.25,68460000,97.501491
2014-08-29,102.860001,102.900002,102.199997,102.5,44595000,97.73988100000001
2014-09-02,103.059998,103.739998,102.720001,103.300003,53564000,98.502732
2014-09-03,103.099998,103.199997,98.58000200000001,98.940002,125421000,94.34521099999999
2014-09-04,98.849998,100.089996,97.790001,98.120003,85718000,93.563292
2014-09-05,98.800003,99.389999,98.309998,98.970001,58457000,94.373816
2014-09-08,99.300003,99.309998,98.050003,98.360001,46356700,93.792144
2014-09-09,99.08000200000001,103.08000200000001,96.139999,97.989998,189846300,93.439324
2014-09-10,98.010002,101.110001,97.760002,101.0,100869600,96.30954100000001
2014-09-11,100.410004,101.440002,99.620003,101.43,62353100,96.719572
2014-09-12,101.209999,102.190002,101.08000200000001,101.660004,62626100,96.93889399999999
2014-09-15,102.809998,103.050003,101.440002,101.629997,61316500,96.91028100000001
2014-09-16,99.800003,101.260002,98.889999,100.860001,66908100,96.17604399999999
2014-09-17,101.269997,101.800003,100.589996,101.58000200000001,60926500,96.862608
2014-09-18,101.93,102.349998,101.559998,101.790001,37299400,97.062855
2014-09-19,102.290001,102.349998,100.5,100.959999,70902400,96.271398
2014-09-22,101.800003,102.139999,100.58000200000001,101.059998,52788400,96.366753
2014-09-23,100.599998,102.940002,100.540001,102.639999,63402200,97.873379
2014-09-24,102.160004,102.849998,101.199997,101.75,60171800,97.024711
2014-09-25,100.510002,100.709999,97.720001,97.870003,100092000,93.32490200000001
2014-09-26,98.529999,100.75,98.400002,100.75,62370500,96.071151
2014-09-29,98.650002,100.440002,98.629997,100.110001,49766300,95.460874
2014-09-30,100.809998,101.540001,100.529999,100.75,55264100,96.071151
2014-10-01,100.589996,100.690002,98.699997,99.18,51491300,94.574063
2014-10-02,99.269997,100.220001,98.040001,99.900002,47757800,95.260627
2014-10-03,99.440002,100.209999,99.040001,99.620003,43469600,94.99363100000001
2014-10-06,99.949997,100.650002,99.41999799999999,99.620003,37051200,94.99363100000001
2014-10-07,99.43,100.120003,98.730003,98.75,42094200,94.16403199999999
2014-10-08,98.760002,101.110001,98.309998,100.800003,57404700,96.118832
2014-10-09,101.540001,102.379997,100.610001,101.019997,77376500,96.328609
2014-10-10,100.690002,102.029999,100.300003,100.730003,66331600,96.052083
2014-10-13,101.33000200000001,101.779999,99.809998,99.809998,53583400,95.174803
2014-10-14,100.389999,100.519997,98.57,98.75,63688600,94.16403199999999
2014-10-15,97.970001,99.150002,95.18,97.540001,100933600,93.010225
2014-10-16,95.550003,97.720001,95.410004,96.260002,72154500,91.78967
2014-10-17,97.5,99.0,96.809998,97.66999799999999,68179700,93.134185
2014-10-20,98.32,99.959999,98.220001,99.760002,77517300,95.12712900000001
2014-10-21,103.019997,103.019997,101.269997,102.470001,94623900,97.711275
2014-10-22,102.839996,104.110001,102.599998,102.989998,68263100,98.207123
2014-10-23,104.08000200000001,105.050003,103.629997,104.83000200000001,71074700,99.96167700000001
2014-10-24,105.18,105.489998,104.529999,105.220001,47053900,100.33356500000001
2014-10-27,104.849998,105.480003,104.699997,105.110001,34187700,100.228673
2014-10-28,105.400002,106.739998,105.349998,106.739998,48060900,101.782973
2014-10-29,106.650002,107.370003,106.360001,107.339996,52687900,102.35510699999999
2014-10-30,106.959999,107.349998,105.900002,106.980003,40654800,102.011832
2014-10-31,108.010002,108.040001,107.209999,108.0,44639300,102.98446
2014-11-03,108.220001,110.300003,108.010002,109.400002,52282600,104.319445
2014-11-04,109.360001,109.489998,107.720001,108.599998,41574400,103.556595
2014-11-05,109.099998,109.300003,108.129997,108.860001,37435900,103.80452199999999
2014-11-06,108.599998,108.790001,107.800003,108.699997,34968500,104.101405
2014-11-07,108.75,109.32,108.550003,109.010002,33691500,104.398296
2014-11-10,109.019997,109.33000200000001,108.66999799999999,108.83000200000001,27195500,104.22591
2014-11-11,108.699997,109.75,108.400002,109.699997,27442300,105.0591
2014-11-12,109.379997,111.43,109.370003,111.25,46942400,106.54353
2014-11-13,111.800003,113.449997,111.599998,112.82,59522900,108.04711
2014-11-14,113.150002,114.190002,111.209999,114.18,44063600,109.349575
2014-11-17,114.269997,117.279999,113.300003,113.989998,46746700,109.16761100000001
2014-11-18,113.940002,115.690002,113.889999,115.470001,44224000,110.585002
2014-11-19,115.440002,115.739998,113.800003,114.66999799999999,41869200,109.818844
2014-11-20,114.910004,116.860001,114.849998,116.309998,43395500,111.38946200000001
2014-11-21,117.510002,117.57,116.029999,116.470001,57179300,111.542697
2014-11-24,116.849998,118.769997,116.620003,118.629997,47450800,113.611314
2014-11-25,119.07,119.75,117.449997,117.599998,68840400,112.624889
2014-11-26,117.940002,119.099998,117.83000200000001,119.0,40768300,113.96566299999999
2014-11-28,119.269997,119.400002,118.050003,118.93,24814400,113.898625
2014-12-01,118.809998,119.25,111.269997,115.07,83814000,110.201923
2014-12-02,113.5,115.75,112.75,114.629997,59348900,109.78053500000001
2014-12-03,115.75,116.349998,115.110001,115.93,43063400,111.02554099999999
2014-12-04,115.769997,117.199997,115.290001,115.489998,42044500,110.604153
2014-12-05,115.989998,116.08000200000001,114.639999,115.0,38318900,110.13488500000001
2014-12-08,114.099998,114.650002,111.620003,112.400002,57664900,107.64488
2014-12-09,110.190002,114.300003,109.349998,114.120003,60208000,109.292116
2014-12-10,114.410004,114.849998,111.540001,111.949997,44565300,107.21391299999999
2014-12-11,112.260002,113.800003,111.339996,111.620003,41401700,106.897879
2014-12-12,110.459999,111.870003,109.58000200000001,109.730003,56028100,105.08783700000001
2014-12-15,110.699997,111.599998,106.349998,108.230003,67218100,103.65129499999999
2014-12-16,106.370003,110.160004,106.260002,106.75,60790700,102.23390400000001
2014-12-17,107.120003,109.839996,106.82,109.410004,53411800,104.781375
2014-12-18,111.870003,112.650002,110.660004,112.650002,59006200,107.884304
2014-12-19,112.260002,113.239998,111.660004,111.779999,88429800,107.051107
2014-12-22,112.160004,113.489998,111.970001,112.940002,45167500,108.16203600000001
2014-12-23,113.230003,113.33000200000001,112.459999,112.540001,26028400,107.778957
2014-12-24,112.58000200000001,112.709999,112.010002,112.010002,14479600,107.27138000000001
2014-12-26,112.099998,114.519997,112.010002,113.989998,33721000,109.16761100000001
2014-12-29,113.790001,114.769997,113.699997,113.910004,27598900,109.091001
2014-12-30,113.639999,113.91999799999999,112.110001,112.519997,29881500,107.759799
2014-12-31,112.82,113.129997,110.209999,110.379997,41403400,105.710333
2015-01-02,111.389999,111.440002,107.349998,109.33000200000001,53204600,104.704758
2015-01-05,108.290001,108.650002,105.410004,106.25,64285500,101.755057
2015-01-06,106.540001,107.43,104.629997,106.260002,65797100,101.764636
2015-01-07,107.199997,108.199997,106.699997,107.75,40105900,103.191599
2015-01-08,109.230003,112.150002,108.699997,111.889999,59364500,107.15645400000001
2015-01-09,112.66999799999999,113.25,110.209999,112.010002,53699500,107.27138000000001
2015-01-12,112.599998,112.629997,108.800003,109.25,49650800,104.62814
2015-01-13,111.43,112.800003,108.910004,110.220001,67091900,105.557105
2015-01-14,109.040001,110.489998,108.5,109.800003,48337000,105.154875
2015-01-15,110.0,110.059998,106.660004,106.82,60014000,102.300942
2015-01-16,107.029999,107.58000200000001,105.199997,105.989998,78513300,101.506054
2015-01-20,107.839996,108.970001,106.5,108.720001,49899900,104.120563
2015-01-21,108.949997,111.059998,108.269997,109.550003,48575900,104.915452
2015-01-22,110.260002,112.470001,109.720001,112.400002,53796400,107.64488
2015-01-23,112.300003,113.75,111.529999,112.980003,46464800,108.200345
2015-01-26,113.739998,114.360001,112.800003,113.099998,55615000,108.31526299999999
2015-01-27,112.41999799999999,112.480003,109.029999,109.139999,95568700,104.52279300000001
2015-01-28,117.629997,118.120003,115.309998,115.309998,146477100,110.43176799999999
2015-01-29,116.32,119.190002,115.559998,118.900002,84436400,113.869895
2015-01-30,118.400002,120.0,116.849998,117.160004,83745500,112.20350900000001
2015-02-02,118.050003,119.16999799999999,116.08000200000001,118.629997,62739100,113.611314
2015-02-03,118.5,119.089996,117.610001,118.650002,51915700,113.630472
2015-02-04,118.5,120.510002,118.309998,119.559998,70149700,114.50197
2015-02-05,120.019997,120.230003,119.25,119.940002,42246200,115.319223
2015-02-06,120.019997,120.25,118.449997,118.93,43706600,114.348132
2015-02-09,118.550003,119.839996,118.43,119.720001,38889800,115.107697
2015-02-10,120.16999799999999,122.150002,120.160004,122.019997,62008500,117.319084
2015-02-11,122.769997,124.91999799999999,122.5,124.879997,73561800,120.0689
2015-02-12,126.059998,127.480003,125.57,126.459999,74474500,121.588031
2015-02-13,127.279999,127.279999,125.650002,127.08000200000001,54272200,122.184148
2015-02-17,127.489998,128.880005,126.91999799999999,127.83000200000001,63152400,122.905254
2015-02-18,127.629997,128.779999,127.449997,128.720001,44891700,123.76096499999998
2015-02-19,128.479996,129.029999,128.330002,128.449997,37362400,123.50136299999998
2015-02-20,128.619995,129.5,128.050003,129.5,48948400,124.51091399999999
2015-02-23,130.020004,133.0,129.66000400000001,133.0,70974100,127.876074
2015-02-24,132.940002,133.600006,131.169998,132.169998,69228100,127.078049
2015-02-25,131.559998,131.600006,128.149994,128.78999299999998,74711700,123.82826100000001
2015-02-26,128.78999299999998,130.869995,126.610001,130.419998,91287500,125.39546899999999
2015-02-27,130.0,130.570007,128.240005,128.46000700000002,62014800,123.51098700000001
2015-03-02,129.25,130.279999,128.300003,129.08999599999999,48096700,124.11670600000001
2015-03-03,128.96000700000002,129.520004,128.08999599999999,129.360001,37816300,124.37630800000001
2015-03-04,129.100006,129.559998,128.320007,128.53999299999998,31666300,123.587892
2015-03-05,128.580002,128.75,125.760002,126.410004,56517100,121.53996200000002
2015-03-06,128.399994,129.369995,126.260002,126.599998,72842100,121.722637
2015-03-09,127.959999,129.570007,125.059998,127.139999,88528500,122.24183400000001
2015-03-10,126.410004,127.220001,123.800003,124.510002,68856600,119.71316000000002
2015-03-11,124.75,124.769997,122.110001,122.239998,68939000,117.53060900000001
2015-03-12,122.309998,124.900002,121.629997,124.449997,48362700,119.65546599999999
2015-03-13,124.400002,125.400002,122.58000200000001,123.589996,51827300,118.828598
2015-03-16,123.879997,124.949997,122.870003,124.949997,35874300,120.13620300000001
2015-03-17,125.900002,127.32,125.650002,127.040001,51023100,122.14568799999999
2015-03-18,127.0,129.16000400000001,126.370003,128.470001,65270900,123.520597
2015-03-19,128.75,129.25,127.400002,127.5,45809500,122.587966
2015-03-20,128.25,128.399994,125.160004,125.900002,68695100,121.049608
2015-03-23,127.120003,127.849998,126.519997,127.209999,37709700,122.309137
2015-03-24,127.230003,128.03999299999998,126.559998,126.690002,32842300,121.809174
2015-03-25,126.540001,126.82,123.379997,123.379997,51655200,118.62668899999998
2015-03-26,122.760002,124.879997,122.599998,124.239998,47572900,119.453558
2015-03-27,124.57,124.699997,122.910004,123.25,39546200,118.5017
2015-03-30,124.050003,126.400002,124.0,126.370003,47099700,121.501502
2015-03-31,126.089996,126.489998,124.360001,124.43,42090600,119.63623999999999
2015-04-01,124.82,125.120003,123.099998,124.25,40621400,119.463174
2015-04-02,125.029999,125.559998,124.190002,125.32,32220100,120.491951
2015-04-06,124.470001,127.510002,124.33000200000001,127.349998,37194000,122.443743
2015-04-07,127.639999,128.119995,125.980003,126.010002,35012300,121.155371
2015-04-08,125.849998,126.400002,124.970001,125.599998,37329200,120.76116299999998
2015-04-09,125.849998,126.58000200000001,124.660004,126.559998,32484000,121.684177
2015-04-10,125.949997,127.209999,125.260002,127.099998,40188000,122.203374
2015-04-13,128.369995,128.570007,126.610001,126.849998,36365100,121.96300600000001
2015-04-14,127.0,127.290001,125.910004,126.300003,25524600,121.43419899999999
2015-04-15,126.410004,127.129997,126.010002,126.779999,28970400,121.895703
2015-04-16,126.279999,127.099998,126.110001,126.16999799999999,28369000,121.309203
2015-04-17,125.550003,126.139999,124.459999,124.75,51957000,119.94391100000001
2015-04-20,125.57,128.119995,125.16999799999999,127.599998,47054300,122.68411200000001
2015-04-21,128.100006,128.199997,126.66999799999999,126.910004,32435100,122.020699
2015-04-22,126.989998,128.869995,126.32,128.619995,37654500,123.66481200000001
2015-04-23,128.300003,130.419998,128.139999,129.669998,45770900,124.67436299999999
2015-04-24,130.490005,130.630005,129.229996,130.279999,44525900,125.26086299999999
2015-04-27,132.309998,133.130005,131.149994,132.649994,96954200,127.539552
2015-04-28,134.46000700000002,134.53999299999998,129.570007,130.559998,118924000,125.530074
2015-04-29,130.16000400000001,131.58999599999999,128.300003,128.639999,63386100,123.684046
2015-04-30,128.639999,128.639999,124.58000200000001,125.150002,83195400,120.328503
2015-05-01,126.099998,130.130005,125.300003,128.949997,58512600,123.9821
2015-05-04,129.5,130.570007,128.259995,128.699997,50988300,123.74173200000001
2015-05-05,128.149994,128.449997,125.779999,125.800003,49271400,120.95346200000002
2015-05-06,126.559998,126.75,123.360001,125.010002,72141000,120.19389699999999
2015-05-07,124.769997,126.08000200000001,124.019997,125.260002,43940900,120.93733
2015-05-08,126.68,127.620003,126.110001,127.620003,55550400,123.21588799999999
2015-05-11,127.389999,127.559998,125.629997,126.32,42035800,121.960747
2015-05-12,125.599998,126.879997,124.82,125.870003,48160000,121.526279
2015-05-13,126.150002,127.190002,125.870003,126.010002,34694200,121.661447
2015-05-14,127.410004,128.949997,127.160004,128.949997,45203500,124.49998400000001
2015-05-15,129.070007,129.490005,128.21000700000002,128.770004,38208000,124.326203
2015-05-18,128.380005,130.720001,128.360001,130.190002,50882900,125.697198
2015-05-19,130.690002,130.880005,129.639999,130.070007,44633200,125.581344
2015-05-20,130.0,130.979996,129.33999599999999,130.059998,36454900,125.571679
2015-05-21,130.070007,131.630005,129.830002,131.389999,39730400,126.855783
2015-05-22,131.600006,132.970001,131.399994,132.53999299999998,45596000,127.96609099999999
2015-05-26,132.600006,132.91000400000001,129.119995,129.619995,70697600,125.14686100000002
2015-05-27,130.33999599999999,132.259995,130.050003,132.03999299999998,45833200,127.483346
2015-05-28,131.860001,131.949997,131.100006,131.779999,30733300,127.232324
2015-05-29,131.229996,131.449997,129.899994,130.279999,50884500,125.78408799999998
2015-06-01,130.279999,131.389999,130.050003,130.53999299999998,32112800,126.03511
2015-06-02,129.860001,130.66000400000001,129.320007,129.96000700000002,33667600,125.47513899999998
2015-06-03,130.66000400000001,130.940002,129.899994,130.119995,30889400,125.62960600000001
2015-06-04,129.580002,130.580002,128.91000400000001,129.360001,38450100,124.895839
2015-06-05,129.5,129.690002,128.360001,128.649994,35626800,124.210334
2015-06-08,128.899994,129.21000700000002,126.83000200000001,127.800003,52674800,123.389676
2015-06-09,126.699997,128.080002,125.620003,127.41999799999999,56075400,123.02278500000001
2015-06-10,127.91999799999999,129.33999599999999,127.849998,128.880005,39087300,124.43240800000001
2015-06-11,129.179993,130.179993,128.479996,128.58999599999999,35390900,124.15240700000001
2015-06-12,128.190002,128.330002,127.110001,127.16999799999999,36886200,122.78141299999999
2015-06-15,126.099998,127.239998,125.709999,126.91999799999999,43988900,122.54003999999999
2015-06-16,127.029999,127.849998,126.370003,127.599998,31494100,123.196574
2015-06-17,127.720001,127.879997,126.739998,127.300003,32918100,122.906931
2015-06-18,127.230003,128.309998,127.220001,127.879997,35407200,123.46691000000001
2015-06-19,127.709999,127.82,126.400002,126.599998,54716900,122.23108300000001
2015-06-22,127.489998,128.059998,127.08000200000001,127.610001,34039300,123.206231
2015-06-23,127.480003,127.610001,126.879997,127.029999,30268900,122.646244
2015-06-24,127.209999,129.800003,127.120003,128.110001,55280900,123.688976
2015-06-25,128.860001,129.199997,127.5,127.5,31938100,123.100026
2015-06-26,127.66999799999999,127.989998,126.510002,126.75,44066800,122.37590800000001
2015-06-29,125.459999,126.470001,124.480003,124.529999,49161400,120.232518
2015-06-30,125.57,126.120003,124.860001,125.43,44370700,121.10146100000001
2015-07-01,126.900002,126.940002,125.989998,126.599998,30238800,122.23108300000001
2015-07-02,126.43,126.690002,125.769997,126.440002,27211000,122.076609
2015-07-06,124.940002,126.230003,124.849998,126.0,28060400,121.65178999999999
2015-07-07,125.889999,126.150002,123.769997,125.690002,46946800,121.35249099999999
2015-07-08,124.480003,124.639999,122.540001,122.57,60761600,118.340158
2015-07-09,123.849998,124.059998,119.220001,120.07,77821600,115.926432
2015-07-10,121.940002,123.849998,121.209999,123.279999,61354500,119.025655
2015-07-13,125.029999,125.760002,124.32,125.660004,41440500,121.323527
2015-07-14,126.040001,126.370003,125.040001,125.610001,31768100,121.27525
2015-07-15,125.720001,127.150002,125.58000200000001,126.82,33649200,122.44349199999999
2015-07-16,127.739998,128.570007,127.349998,128.509995,36222400,124.075166
2015-07-17,129.080002,129.619995,128.309998,129.619995,46164700,125.14686100000002
2015-07-20,130.970001,132.970001,130.699997,132.070007,58900200,127.51232399999999
2015-07-21,132.850006,132.919998,130.320007,130.75,76756400,126.23787
2015-07-22,121.989998,125.5,121.989998,125.220001,115450600,120.89870900000001
2015-07-23,126.199997,127.089996,125.059998,125.160004,50999500,120.840782
2015-07-24,125.32,125.739998,123.900002,124.5,42162300,120.20355500000001
2015-07-27,123.089996,123.610001,122.120003,122.769997,44455500,118.533253
2015-07-28,123.379997,123.910004,122.550003,123.379997,33618100,119.122203
2015-07-29,123.150002,123.5,122.269997,122.989998,37011700,118.74566200000001
2015-07-30,122.32,122.57,121.709999,122.370003,33628300,118.14706299999999
2015-07-31,122.599998,122.639999,120.910004,121.300003,42885000,117.11398899999999
2015-08-03,121.5,122.57,117.519997,118.440002,69976000,114.35268500000001
2015-08-04,117.41999799999999,117.699997,113.25,114.639999,124138600,110.683819
2015-08-05,112.949997,117.440002,112.099998,115.400002,99312600,111.417594
2015-08-06,115.970001,116.5,114.120003,115.129997,52903000,111.66005
2015-08-07,114.58000200000001,116.25,114.5,115.519997,38670400,112.03829499999999
2015-08-10,116.529999,119.989998,116.529999,119.720001,54951600,116.11171399999999
2015-08-11,117.809998,118.18,113.33000200000001,113.489998,97082800,110.069479
2015-08-12,112.529999,115.41999799999999,109.629997,115.239998,101217500,111.76673500000001
2015-08-13,116.040001,116.400002,114.540001,115.150002,48535800,111.679451
2015-08-14,114.32,116.309998,114.010002,115.959999,42929500,112.46503600000001
2015-08-17,116.040001,117.650002,115.5,117.160004,40884700,113.628873
2015-08-18,116.43,117.440002,116.010002,116.5,34560700,112.98876100000001
2015-08-19,116.099998,116.519997,114.68,115.010002,47445700,111.543671
2015-08-20,114.08000200000001,114.349998,111.629997,112.650002,68501600,109.2548
2015-08-21,110.43,111.900002,105.650002,105.760002,128275500,102.572461
2015-08-24,94.870003,108.800003,92.0,103.120003,162206300,100.012029
2015-08-25,111.110001,111.110001,103.5,103.739998,103601600,100.613338
2015-08-26,107.089996,109.889999,105.050003,109.690002,96774600,106.38401299999998
2015-08-27,112.230003,113.239998,110.019997,112.91999799999999,84616100,109.516659
2015-08-28,112.16999799999999,113.309998,111.540001,113.290001,53164400,109.87551
2015-08-31,112.029999,114.529999,112.0,112.760002,56229300,109.36148500000002
2015-09-01,110.150002,111.879997,107.360001,107.720001,76845900,104.473386
2015-09-02,110.230003,112.339996,109.129997,112.339996,61888800,108.95413799999999
2015-09-03,112.489998,112.779999,110.040001,110.370003,53233900,107.04351899999999
2015-09-04,108.970001,110.449997,108.510002,109.269997,49996300,105.976666
2015-09-08,111.75,112.559998,110.32,112.309998,54843600,108.92504299999999
2015-09-09,113.760002,114.019997,109.769997,110.150002,85010800,106.830148
2015-09-10,110.269997,113.279999,109.900002,112.57,62892800,109.177209
2015-09-11,111.790001,114.209999,111.760002,114.209999,49915500,110.76778
2015-09-14,116.58000200000001,116.889999,114.860001,115.309998,58363400,111.834625
2015-09-15,115.93,116.529999,114.41999799999999,116.279999,43341200,112.77539099999998
2015-09-16,116.25,116.540001,115.440002,116.410004,37173500,112.901478
2015-09-17,115.660004,116.489998,113.720001,113.91999799999999,64112600,110.486519
2015-09-18,112.209999,114.300003,111.870003,113.449997,74285300,110.03068400000001
2015-09-21,113.66999799999999,115.370003,113.660004,115.209999,50222000,111.73763999999998
2015-09-22,113.379997,114.18,112.519997,113.400002,50346200,109.98219499999999
2015-09-23,113.629997,114.720001,113.300003,114.32,35756700,110.87446499999999
2015-09-24,113.25,115.5,112.370003,115.0,50219500,111.533971
2015-09-25,116.440002,116.690002,114.019997,114.709999,56151900,111.25271000000001
2015-09-28,113.849998,114.57,112.440002,112.440002,52109000,109.05113
2015-09-29,112.83000200000001,113.510002,107.860001,109.059998,73365400,105.77299599999999
2015-09-30,110.16999799999999,111.540001,108.730003,110.300003,66473000,106.975629
2015-10-01,109.07,109.620003,107.309998,109.58000200000001,63929100,106.277328
2015-10-02,108.010002,111.010002,107.550003,110.379997,58019800,107.05321200000002
2015-10-05,109.879997,111.370003,109.07,110.779999,52064700,107.441158
2015-10-06,110.629997,111.739998,109.769997,111.309998,48196800,107.955183
2015-10-07,111.739998,111.769997,109.410004,110.779999,46765600,107.441158
2015-10-08,110.190002,110.190002,108.209999,109.5,61979600,106.19973700000001
2015-10-09,110.0,112.279999,109.489998,112.120003,52766100,108.740775
2015-10-12,112.730003,112.75,111.440002,111.599998,30467200,108.236443
2015-10-13,110.82,112.449997,110.68,111.790001,33049300,108.42071899999999
2015-10-14,111.290001,111.519997,109.559998,110.209999,44462400,106.888337
2015-10-15,110.93,112.099998,110.489998,111.860001,37673500,108.48860900000001
2015-10-16,111.779999,112.0,110.529999,111.040001,39232600,107.69332299999999
2015-10-19,110.800003,111.75,110.110001,111.730003,29759200,108.36253
2015-10-20,111.339996,114.16999799999999,110.82,113.769997,48778800,110.341039
2015-10-21,114.0,115.58000200000001,113.699997,113.760002,41795200,110.331345
2015-10-22,114.33000200000001,115.5,114.099998,115.5,41654100,112.018901
2015-10-23,116.699997,119.230003,116.33000200000001,119.08000200000001,59366900,115.491004
2015-10-26,118.08000200000001,118.129997,114.91999799999999,115.279999,66333800,111.80553
2015-10-27,115.400002,116.540001,113.989998,114.550003,69884400,111.097536
2015-10-28,116.93,119.300003,116.059998,119.269997,85551400,115.67527199999999
2015-10-29,118.699997,120.690002,118.269997,120.529999,51227300,116.897299
2015-10-30,120.989998,121.220001,119.449997,119.5,49365300,115.898343
2015-11-02,120.800003,121.360001,119.610001,121.18,32203300,117.527709
2015-11-03,120.790001,123.489998,120.699997,122.57,45519000,118.87581499999999
2015-11-04,123.129997,123.82,121.620003,122.0,44886100,118.32299499999999
2015-11-05,121.849998,122.690002,120.18,120.91999799999999,39552700,117.777553
2015-11-06,121.110001,121.809998,120.620003,121.059998,33042300,117.91391399999999
2015-11-09,120.959999,121.809998,120.050003,120.57,33871400,117.43665
2015-11-10,116.900002,118.07,116.059998,116.769997,59127900,113.735401
2015-11-11,116.370003,117.41999799999999,115.209999,116.110001,45218000,113.09255700000001
2015-11-12,116.260002,116.82,115.650002,115.720001,32525600,112.71269299999999
2015-11-13,115.199997,115.57,112.269997,112.339996,45812400,109.420527
2015-11-16,111.379997,114.239998,111.0,114.18,38106700,111.212713
2015-11-17,114.91999799999999,115.050003,113.32,113.690002,27616900,110.735449
2015-11-18,115.760002,117.489998,115.5,117.290001,46674700,114.241891
2015-11-19,117.639999,119.75,116.760002,118.779999,43295800,115.69316699999999
2015-11-20,119.199997,119.91999799999999,118.849998,119.300003,34287100,116.19965800000001
2015-11-23,119.269997,119.730003,117.339996,117.75,32482500,114.68993600000002
2015-11-24,117.33000200000001,119.349998,117.120003,118.879997,42803200,115.790567
2015-11-25,119.209999,119.230003,117.91999799999999,118.029999,21388300,114.962658
2015-11-27,118.290001,118.410004,117.599998,117.809998,13046400,114.748374
2015-11-30,117.989998,119.410004,117.75,118.300003,39180300,115.225646
2015-12-01,118.75,118.809998,116.860001,117.339996,34852400,114.29058799999999
2015-12-02,117.339996,118.110001,116.08000200000001,116.279999,33386600,113.258137
2015-12-03,116.550003,116.790001,114.220001,115.199997,41569500,112.206202
2015-12-04,115.290001,119.25,115.110001,119.029999,57777000,115.93667099999999
2015-12-07,118.980003,119.860001,117.809998,118.279999,32084200,115.20616100000001
2015-12-08,117.519997,118.599998,116.860001,118.230003,34309500,115.15746499999999
2015-12-09,117.639999,117.690002,115.08000200000001,115.620003,46361400,112.615293
2015-12-10,116.040001,116.940002,115.510002,116.16999799999999,29104200,113.150995
2015-12-11,115.190002,115.389999,112.849998,113.18,46886200,110.238701
2015-12-14,112.18,112.68,109.790001,112.480003,64318700,109.556895
2015-12-15,111.940002,112.800003,110.349998,110.489998,53323100,107.618605
2015-12-16,111.07,111.989998,108.800003,111.339996,56238500,108.446514
2015-12-17,112.019997,112.25,108.980003,108.980003,44772800,106.147852
2015-12-18,108.910004,109.519997,105.809998,106.029999,96453300,103.274512
2015-12-21,107.279999,107.370003,105.57,107.33000200000001,47590600,104.54073100000001
2015-12-22,107.400002,107.720001,106.449997,107.230003,32789400,104.443331
2015-12-23,107.269997,108.849998,107.199997,108.610001,32657400,105.787465
2015-12-24,109.0,109.0,107.949997,108.029999,13570400,105.222536
2015-12-28,107.589996,107.690002,106.18,106.82,26704200,104.043982
2015-12-29,106.959999,109.43,106.860001,108.739998,30931200,105.914084
2015-12-30,108.58000200000001,108.699997,107.18,107.32,25213800,104.530989
2015-12-31,107.010002,107.029999,104.82,105.260002,40635300,102.524526
2016-01-04,102.610001,105.370003,102.0,105.349998,67649400,102.612183
2016-01-05,105.75,105.849998,102.410004,102.709999,55791000,100.04079200000001
2016-01-06,100.559998,102.370003,99.870003,100.699997,68457400,98.083025
2016-01-07,98.68,100.129997,96.43,96.449997,81094400,93.943473
2016-01-08,98.550003,99.110001,96.760002,96.959999,70798000,94.44022199999999
2016-01-11,98.970001,99.059998,97.339996,98.529999,49739400,95.96942
2016-01-12,100.550003,100.690002,98.839996,99.959999,49154200,97.362258
2016-01-13,100.32,101.190002,97.300003,97.389999,62439600,94.859047
2016-01-14,97.959999,100.480003,95.739998,99.519997,63170100,96.93369
2016-01-15,96.199997,97.709999,95.360001,97.129997,79010000,94.605802
2016-01-19,98.410004,98.650002,95.5,96.660004,53087700,94.148022
2016-01-20,95.099998,98.190002,93.41999799999999,96.790001,72334400,94.274641
2016-01-21,97.059998,97.879997,94.940002,96.300003,52161500,93.797377
2016-01-22,98.629997,101.459999,98.370003,101.41999799999999,65800500,98.784315
2016-01-25,101.519997,101.529999,99.209999,99.440002,51794500,96.855775
2016-01-26,99.93,100.879997,98.07,99.989998,75077000,97.39147700000001
2016-01-27,96.040001,96.629997,93.339996,93.41999799999999,133369700,90.99221800000001
2016-01-28,93.790001,94.519997,92.389999,94.089996,55678800,91.64480400000001
2016-01-29,94.790001,97.339996,94.349998,97.339996,64416500,94.810344
2016-02-01,96.470001,96.709999,95.400002,96.43,40943500,93.923996
2016-02-02,95.41999799999999,96.040001,94.279999,94.480003,37357200,92.024676
2016-02-03,95.0,96.839996,94.08000200000001,96.349998,45964300,93.846074
2016-02-04,95.860001,97.33000200000001,95.190002,96.599998,46471700,94.600127
2016-02-05,96.519997,96.91999799999999,93.690002,94.019997,46418100,92.073538
2016-02-08,93.129997,95.699997,93.040001,95.010002,54021400,93.043048
2016-02-09,94.290001,95.940002,93.93,94.989998,44331200,93.02345799999999
2016-02-10,95.91999799999999,96.349998,94.099998,94.269997,42343600,92.318363
2016-02-11,93.790001,94.720001,92.589996,93.699997,50074700,91.760163
2016-02-12,94.190002,94.5,93.010002,93.989998,40351400,92.04415999999999
2016-02-16,95.019997,96.849998,94.610001,96.639999,49057900,94.6393
2016-02-17,96.66999799999999,98.209999,96.150002,98.120003,44863200,96.088664
2016-02-18,98.839996,98.889999,96.089996,96.260002,39021000,94.26717
2016-02-19,96.0,96.760002,95.800003,96.040001,35374200,94.051723
2016-02-22,96.309998,96.900002,95.91999799999999,96.879997,34280800,94.874329
2016-02-23,96.400002,96.5,94.550003,94.690002,31942600,92.72967299999999
2016-02-24,93.980003,96.379997,93.32,96.099998,36255700,94.110479
2016-02-25,96.050003,96.760002,95.25,96.760002,27582700,94.75681800000001
2016-02-26,97.199997,98.019997,96.58000200000001,96.910004,28991100,94.903715
2016-02-29,96.860001,98.230003,96.650002,96.690002,35216300,94.68826800000001
2016-03-01,97.650002,100.769997,97.41999799999999,100.529999,50407100,98.448766
2016-03-02,100.510002,100.889999,99.639999,100.75,33169600,98.664213
2016-03-03,100.58000200000001,101.709999,100.449997,101.5,36955700,99.398686
2016-03-04,102.370003,103.75,101.370003,103.010002,46055100,100.877427
2016-03-07,102.389999,102.83000200000001,100.959999,101.870003,35828900,99.76102900000001
2016-03-08,100.779999,101.760002,100.400002,101.029999,31561900,98.938415
2016-03-09,101.309998,101.58000200000001,100.269997,101.120003,27201700,99.026556
2016-03-10,101.410004,102.239998,100.150002,101.16999799999999,33513600,99.07551600000001
2016-03-11,102.239998,102.279999,101.5,102.260002,27408200,100.142954
2016-03-14,101.910004,102.910004,101.779999,102.519997,25076100,100.397566
2016-03-15,103.959999,105.18,103.849998,104.58000200000001,40067700,102.414924
2016-03-16,104.610001,106.309998,104.589996,105.970001,38303500,103.776147
2016-03-17,105.519997,106.470001,104.959999,105.800003,34420700,103.609668
2016-03-18,106.339996,106.5,105.190002,105.91999799999999,44205200,103.727179
2016-03-21,105.93,107.650002,105.139999,105.910004,35502700,103.717391
2016-03-22,105.25,107.290001,105.209999,106.720001,32444400,104.51061999999999
2016-03-23,106.480003,107.07,105.900002,106.129997,25703500,103.93283000000001
2016-03-24,105.470001,106.25,104.889999,105.66999799999999,26133000,103.482354
2016-03-28,106.0,106.190002,105.059998,105.190002,19411400,103.01229599999999
2016-03-29,104.889999,107.790001,104.879997,107.68,31190100,105.450744
2016-03-30,108.650002,110.41999799999999,108.599998,109.559998,45601100,107.291821
2016-03-31,109.720001,109.900002,108.879997,108.989998,25888400,106.733621
2016-04-01,108.779999,110.0,108.199997,109.989998,25874000,107.712919
2016-04-04,110.41999799999999,112.190002,110.269997,111.120003,37356200,108.81953
2016-04-05,109.510002,110.730003,109.41999799999999,109.809998,26578700,107.536645
2016-04-06,110.230003,110.980003,109.199997,110.959999,26404100,108.66283899999999
2016-04-07,109.949997,110.41999799999999,108.120003,108.540001,31801900,106.29294099999998
2016-04-08,108.910004,109.769997,108.16999799999999,108.660004,23581700,106.410459
2016-04-11,108.970001,110.610001,108.83000200000001,109.019997,29407500,106.762999
2016-04-12,109.339996,110.5,108.660004,110.440002,27232300,108.15360700000001
2016-04-13,110.800003,112.339996,110.800003,112.040001,33257300,109.720482
2016-04-14,111.620003,112.389999,111.33000200000001,112.099998,25473900,109.77923700000001
2016-04-15,112.110001,112.300003,109.730003,109.849998,46939000,107.575818
2016-04-18,108.889999,108.949997,106.940002,107.480003,60834000,105.254888
2016-04-19,107.879997,108.0,106.230003,106.910004,32384900,104.696689
2016-04-20,106.639999,108.089996,106.059998,107.129997,30611000,104.91212800000001
2016-04-21,106.93,106.93,105.519997,105.970001,31552500,103.776147
2016-04-22,105.010002,106.480003,104.620003,105.68,33683100,103.492149
2016-04-25,105.0,105.650002,104.510002,105.08000200000001,28031600,102.904573
2016-04-26,103.910004,105.300003,103.910004,104.349998,56016200,102.18968199999999
2016-04-27,96.0,98.709999,95.68,97.82,114602100,95.794871
2016-04-28,97.610001,97.879997,94.25,94.83000200000001,82242700,92.86677399999999
2016-04-29,93.989998,94.720001,92.510002,93.739998,68531500,91.799336
2016-05-02,93.970001,94.08000200000001,92.400002,93.639999,48160100,91.701408
2016-05-03,94.199997,95.739998,93.68,95.18,56831300,93.20952700000001
2016-05-04,95.199997,95.900002,93.82,94.190002,41025500,92.240024
2016-05-05,94.0,94.07,92.68,93.239998,35890500,91.865625
2016-05-06,93.370003,93.449997,91.849998,92.720001,43458200,91.35329300000001
2016-05-09,93.0,93.769997,92.589996,92.790001,32936400,91.42226099999999
2016-05-10,93.33000200000001,93.57,92.110001,93.41999799999999,33686800,92.04297199999999
2016-05-11,93.480003,93.57,92.459999,92.510002,28719100,91.146389
2016-05-12,92.720001,92.779999,89.470001,90.339996,76314700,89.00837
2016-05-13,90.0,91.66999799999999,90.0,90.519997,44392800,89.18571700000001
2016-05-16,92.389999,94.389999,91.650002,93.879997,61259800,92.49619
2016-05-17,94.550003,94.699997,93.010002,93.489998,46916900,92.111939
2016-05-18,94.160004,95.209999,93.889999,94.559998,42062400,93.166167
2016-05-19,94.639999,94.639999,93.57,94.199997,30442100,92.81147299999999
2016-05-20,94.639999,95.43,94.519997,95.220001,32026000,93.81644200000001
2016-05-23,95.870003,97.190002,95.66999799999999,96.43,38018600,95.008606
2016-05-24,97.220001,98.089996,96.839996,97.900002,35140200,96.456939
2016-05-25,98.66999799999999,99.739998,98.110001,99.620003,38168800,98.151587
2016-05-26,99.68,100.730003,98.639999,100.410004,56331200,98.92994300000001
2016-05-27,99.440002,100.470001,99.25,100.349998,36229500,98.870823
2016-05-31,99.599998,100.400002,98.82,99.860001,42307200,98.388047
2016-06-01,99.019997,99.540001,98.33000200000001,98.459999,29173300,97.008682
2016-06-02,97.599998,97.839996,96.629997,97.720001,40191600,96.27959200000001
2016-06-03,97.790001,98.269997,97.449997,97.91999799999999,28062900,96.476641
2016-06-06,97.989998,101.889999,97.550003,98.629997,23292500,97.176174
2016-06-07,99.25,99.870003,98.959999,99.029999,22409500,97.57028000000001
2016-06-08,99.019997,99.559998,98.68,98.940002,20848100,97.48161
2016-06-09,98.5,99.989998,98.459999,99.650002,26601400,98.18114399999999
2016-06-10,98.529999,99.349998,98.480003,98.83000200000001,31712900,97.373231
2016-06-13,98.690002,99.120003,97.099998,97.339996,38020500,95.905188
2016-06-14,97.32,98.480003,96.75,97.459999,31931900,96.023422
2016-06-15,97.82,98.410004,97.029999,97.139999,29445200,95.708139
2016-06-16,96.449997,97.75,96.07,97.550003,31326800,96.1121
2016-06-17,96.620003,96.650002,95.300003,95.33000200000001,61008200,93.924821
2016-06-20,96.0,96.57,95.029999,95.099998,34411900,93.698208
2016-06-21,94.940002,96.349998,94.68,95.910004,35546400,94.496274
2016-06-22,96.25,96.889999,95.349998,95.550003,29219100,94.14158
2016-06-23,95.940002,96.290001,95.25,96.099998,32240200,94.683468
2016-06-24,92.910004,94.660004,92.650002,93.400002,75311400,92.02327
2016-06-27,93.0,93.050003,91.5,92.040001,45489600,90.683316
2016-06-28,92.900002,93.660004,92.139999,93.589996,40444900,92.210464
2016-06-29,93.970001,94.550003,93.629997,94.400002,36531000,93.00853000000001
2016-06-30,94.440002,95.769997,94.300003,95.599998,35836400,94.190838
2016-07-01,95.489998,96.470001,95.33000200000001,95.889999,26026500,94.47656500000001
2016-07-05,95.389999,95.400002,94.459999,94.989998,27705200,93.58982900000001
2016-07-06,94.599998,95.660004,94.370003,95.529999,30949100,94.12187
2016-07-07,95.699997,96.5,95.620003,95.940002,25139600,94.52583100000001
2016-07-08,96.489998,96.889999,96.050003,96.68,28912100,95.254921
2016-07-11,96.75,97.650002,96.730003,96.980003,23794900,95.55050200000001
2016-07-12,97.16999799999999,97.699997,97.120003,97.41999799999999,24167500,95.984011
2016-07-13,97.410004,97.66999799999999,96.839996,96.870003,25892200,95.442123
2016-07-14,97.389999,98.989998,97.32,98.790001,38919000,97.33381999999999
2016-07-15,98.91999799999999,99.300003,98.5,98.779999,30137000,97.323965
2016-07-18,98.699997,100.129997,98.599998,99.83000200000001,36493900,98.358491
2016-07-19,99.559998,100.0,99.339996,99.870003,23779900,98.397902
2016-07-20,100.0,100.459999,99.739998,99.959999,26276000,98.486572
2016-07-21,99.83000200000001,101.0,99.129997,99.43,32702000,97.964385
2016-07-22,99.260002,99.300003,98.309998,98.660004,28313700,97.20573900000001
2016-07-25,98.25,98.839996,96.91999799999999,97.339996,40382900,95.905188
2016-07-26,96.82,97.970001,96.41999799999999,96.66999799999999,56239800,95.24506600000001
2016-07-27,104.269997,104.349998,102.75,102.949997,92344800,101.432497
2016-07-28,102.83000200000001,104.449997,102.82,104.339996,39869800,102.80200699999999
2016-07-29,104.190002,104.550003,103.68,104.209999,27733700,102.673926
2016-08-01,104.410004,106.150002,104.410004,106.050003,38167900,104.486808
2016-08-02,106.050003,106.07,104.0,104.480003,33816600,102.93995
2016-08-03,104.809998,105.839996,104.769997,105.790001,30202600,104.230638
2016-08-04,105.58000200000001,106.0,105.279999,105.870003,27408700,104.874527
2016-08-05,106.269997,107.650002,106.18,107.480003,40553400,106.46938899999999
2016-08-08,107.519997,108.370003,107.160004,108.370003,28037200,107.35101999999999
2016-08-09,108.230003,108.940002,108.010002,108.809998,26315200,107.786878
2016-08-10,108.709999,108.900002,107.760002,108.0,24008500,106.984496
2016-08-11,108.519997,108.93,107.849998,107.93,27484500,106.915155
2016-08-12,107.779999,108.440002,107.779999,108.18,18660400,107.16280400000001
2016-08-15,108.139999,109.540001,108.08000200000001,109.480003,25868200,108.450584
2016-08-16,109.629997,110.230003,109.209999,109.379997,33794400,108.351518
2016-08-17,109.099998,109.370003,108.339996,109.220001,25356000,108.193026
2016-08-18,109.230003,109.599998,109.019997,109.08000200000001,21984700,108.05434299999999
2016-08-19,108.769997,109.690002,108.360001,109.360001,25368100,108.331709
2016-08-22,108.860001,109.099998,107.849998,108.510002,25820200,107.489703
2016-08-23,108.589996,109.32,108.529999,108.849998,21257700,107.826502
2016-08-24,108.57,108.75,107.68,108.029999,23675100,107.01421299999998
2016-08-25,107.389999,107.879997,106.68,107.57,25086200,106.558539
2016-08-26,107.410004,107.949997,106.309998,106.940002,27766300,105.93446599999999
2016-08-29,106.620003,107.440002,106.290001,106.82,24970300,105.815591
2016-08-30,105.800003,106.5,105.5,106.0,24863900,105.003302
2016-08-31,105.660004,106.57,105.639999,106.099998,29662400,105.10236
2016-09-01,106.139999,106.800003,105.620003,106.730003,26701500,105.726441
2016-09-02,107.699997,108.0,106.82,107.730003,26802500,106.71703799999999
2016-09-06,107.900002,108.300003,107.510002,107.699997,26880400,106.68731399999999
2016-09-07,107.83000200000001,108.760002,107.07,108.360001,42364300,107.34111200000001
2016-09-08,107.25,107.269997,105.239998,105.519997,53002000,104.527812
2016-09-09,104.639999,105.720001,103.129997,103.129997,46557000,102.160285
2016-09-12,102.650002,105.720001,102.529999,105.440002,45292800,104.44856999999999
2016-09-13,107.510002,108.790001,107.239998,107.949997,62176200,106.93496299999998
2016-09-14,108.730003,113.029999,108.599998,111.769997,110888700,110.719044
2016-09-15,113.860001,115.730003,113.489998,115.57,89983600,114.483317
2016-09-16,115.120003,116.129997,114.040001,114.91999799999999,79886900,113.839427
2016-09-19,115.190002,116.18,113.25,113.58000200000001,47023000,112.51203000000001
2016-09-20,113.050003,114.120003,112.510002,113.57,34514300,112.502122
2016-09-21,113.849998,113.989998,112.440002,113.550003,36003200,112.48231399999999
2016-09-22,114.349998,114.940002,114.0,114.620003,31074000,113.542252
2016-09-23,114.41999799999999,114.790001,111.550003,112.709999,52481200,111.650208
2016-09-26,111.639999,113.389999,111.550003,112.879997,29869400,111.81860800000001
2016-09-27,113.0,113.18,112.339996,113.089996,24607400,112.026632
2016-09-28,113.690002,114.639999,113.43,113.949997,29641100,112.878547
2016-09-29,113.160004,113.800003,111.800003,112.18,35887000,111.125193
2016-09-30,112.459999,113.370003,111.800003,113.050003,36379100,111.98701499999999
2016-10-03,112.709999,113.050003,112.279999,112.519997,21701800,111.461992
2016-10-04,113.059998,114.309998,112.629997,113.0,29736800,111.937482
2016-10-05,113.400002,113.660004,112.690002,113.050003,21453100,111.98701499999999
2016-10-06,113.699997,114.339996,113.129997,113.889999,28779300,112.81911299999999
2016-10-07,114.309998,114.559998,113.510002,114.059998,24358400,112.98751299999999
2016-10-10,115.019997,116.75,114.720001,116.050003,36236000,114.95880700000001
2016-10-11,117.699997,118.690002,116.199997,116.300003,64041000,115.206456
2016-10-12,117.349998,117.980003,116.75,117.339996,37586800,116.23666999999999
2016-10-13,116.790001,117.440002,115.720001,116.980003,35192400,115.88006200000001
2016-10-14,117.879997,118.16999799999999,117.129997,117.629997,35652200,116.523945
2016-10-17,117.33000200000001,117.839996,116.779999,117.550003,23624900,116.444703
2016-10-18,118.18,118.209999,117.449997,117.470001,24553500,116.365453
2016-10-19,117.25,117.760002,113.800003,117.120003,20034600,116.018745
2016-10-20,116.860001,117.379997,116.33000200000001,117.059998,24125800,115.959304
2016-10-21,116.809998,116.910004,116.279999,116.599998,23192700,115.503631
2016-10-24,117.099998,117.739998,117.0,117.650002,23538700,116.543761
2016-10-25,117.949997,118.360001,117.309998,118.25,48129000,117.13811799999999
2016-10-26,114.309998,115.699997,113.309998,115.589996,66134200,114.503125
2016-10-27,115.389999,115.860001,114.099998,114.480003,34562000,113.40356899999999
2016-10-28,113.870003,115.209999,113.449997,113.720001,37861700,112.65071299999998
2016-10-31,113.650002,114.230003,113.199997,113.540001,26419400,112.472406
2016-11-01,113.459999,113.769997,110.529999,111.489998,43825800,110.441678
2016-11-02,111.400002,112.349998,111.230003,111.589996,28331700,110.54073700000001
2016-11-03,110.980003,111.459999,109.550003,109.83000200000001,26932600,109.35588
2016-11-04,108.529999,110.25,108.110001,108.839996,30837000,108.370149
2016-11-07,110.08000200000001,110.510002,109.459999,110.410004,32560000,109.933378
2016-11-08,110.309998,111.720001,109.699997,111.059998,24054500,110.58056599999999
2016-11-09,109.879997,111.32,108.050003,110.879997,59176400,110.401343
2016-11-10,111.089996,111.089996,105.83000200000001,107.790001,57134500,107.32468600000001
2016-11-11,107.120003,108.870003,106.550003,108.43,34143900,107.961922
2016-11-14,107.709999,107.809998,104.08000200000001,105.709999,51175500,105.25366299999999
2016-11-15,106.57,107.68,106.160004,107.110001,32264500,106.647621
2016-11-16,106.699997,110.230003,106.599998,109.989998,58840500,109.51518600000001
2016-11-17,109.809998,110.349998,108.83000200000001,109.949997,27632000,109.47535800000001
2016-11-18,109.720001,110.540001,109.660004,110.059998,28428900,109.584883
2016-11-21,110.120003,111.989998,110.010002,111.730003,29264600,111.24768
2016-11-22,111.949997,112.41999799999999,111.400002,111.800003,25965500,111.31737700000001
2016-11-23,111.360001,111.510002,110.33000200000001,111.230003,27426400,110.74983799999998
2016-11-25,111.129997,111.870003,110.949997,111.790001,11475900,111.307418
2016-11-28,111.43,112.470001,111.389999,111.57,27194000,111.08836699999999
2016-11-29,110.779999,112.029999,110.07,111.459999,28528800,110.97884099999999
2016-11-30,111.599998,112.199997,110.269997,110.519997,36162300,110.042897
2016-12-01,110.370003,110.940002,109.029999,109.489998,37086900,109.017344
2016-12-02,109.16999799999999,110.089996,108.849998,109.900002,26528000,109.425578
2016-12-05,110.0,110.029999,108.25,109.110001,34324500,108.63898700000001
2016-12-06,109.5,110.360001,109.190002,109.949997,26195500,109.47535800000001
2016-12-07,109.260002,111.190002,109.160004,111.029999,29998700,110.550697
2016-12-08,110.860001,112.43,110.599998,112.120003,27068300,111.63599599999999
2016-12-09,112.309998,114.699997,112.309998,113.949997,34402600,113.45808999999998
2016-12-12,113.290001,115.0,112.489998,113.300003,26374400,112.810902
2016-12-13,113.839996,115.91999799999999,113.75,115.190002,43733800,114.692743
2016-12-14,115.040001,116.199997,114.980003,115.190002,34031800,114.692743
2016-12-15,115.379997,116.730003,115.230003,115.82,46524500,115.32002
2016-12-16,116.470001,116.5,115.650002,115.970001,44351100,115.469374
2016-12-19,115.800003,117.379997,115.75,116.639999,27779400,116.13648
2016-12-20,116.739998,117.5,116.68,116.949997,21425000,116.44513899999998
2016-12-21,116.800003,117.400002,116.779999,117.059998,23783200,116.55466499999999
2016-12-22,116.349998,116.510002,115.639999,116.290001,26085900,115.787993
2016-12-23,115.589996,116.519997,115.589996,116.519997,14249500,116.016995
2016-12-27,116.519997,117.800003,116.489998,117.260002,18296900,116.75380600000001
2016-12-28,117.519997,118.019997,116.199997,116.760002,20905900,116.25596499999999
2016-12-29,116.449997,117.110001,116.400002,116.730003,15039500,116.226096
2016-12-30,116.650002,117.199997,115.43,115.82,30586300,115.32002
扫一扫
1832
被折叠的 条评论
为什么被折叠?
到【灌水乐园】发言
