/
AAPL.csv
We can't make this file beautiful and searchable because it's too large.
8996 lines (8996 loc) · 570 KB
/
AAPL.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Volume,Adj Close
2016-08-12,107.779999,108.440002,107.779999,108.18,18612300,108.18
2016-08-11,108.519997,108.93,107.849998,107.93,27484500,107.93
2016-08-10,108.709999,108.900002,107.760002,108.00,24008500,108.00
2016-08-09,108.230003,108.940002,108.010002,108.809998,26315200,108.809998
2016-08-08,107.519997,108.370003,107.160004,108.370003,28037200,108.370003
2016-08-05,106.269997,107.650002,106.18,107.480003,40553400,107.480003
2016-08-04,105.580002,106.00,105.279999,105.870003,27408700,105.870003
2016-08-03,104.809998,105.839996,104.769997,105.790001,30202600,105.220002
2016-08-02,106.050003,106.07,104.00,104.480003,33816600,103.917063
2016-08-01,104.410004,106.150002,104.410004,106.050003,38167900,105.478603
2016-07-29,104.190002,104.550003,103.68,104.209999,27733700,103.648513
2016-07-28,102.830002,104.449997,102.82,104.339996,39869800,103.77781
2016-07-27,104.269997,104.349998,102.75,102.949997,92344800,102.3953
2016-07-26,96.82,97.970001,96.419998,96.669998,56239800,96.149138
2016-07-25,98.25,98.839996,96.919998,97.339996,40382900,96.815526
2016-07-22,99.260002,99.300003,98.309998,98.660004,28313700,98.128421
2016-07-21,99.830002,101.00,99.129997,99.43,32702000,98.894269
2016-07-20,100.00,100.459999,99.739998,99.959999,26276000,99.421412
2016-07-19,99.559998,100.00,99.339996,99.870003,23779900,99.331901
2016-07-18,98.699997,100.129997,98.599998,99.830002,36493900,99.292116
2016-07-15,98.919998,99.300003,98.50,98.779999,30137000,98.24777
2016-07-14,97.389999,98.989998,97.32,98.790001,38919000,98.257718
2016-07-13,97.410004,97.669998,96.839996,96.870003,25892200,96.348065
2016-07-12,97.169998,97.699997,97.120003,97.419998,24167500,96.895097
2016-07-11,96.75,97.650002,96.730003,96.980003,23794900,96.457473
2016-07-08,96.489998,96.889999,96.050003,96.68,28912100,96.159086
2016-07-07,95.699997,96.50,95.620003,95.940002,25139600,95.423076
2016-07-06,94.599998,95.660004,94.370003,95.529999,30949100,95.015281
2016-07-05,95.389999,95.400002,94.459999,94.989998,27705200,94.47819
2016-07-01,95.489998,96.470001,95.330002,95.889999,26026500,95.373342
2016-06-30,94.440002,95.769997,94.300003,95.599998,35836400,95.084904
2016-06-29,93.970001,94.550003,93.629997,94.400002,36531000,93.891372
2016-06-28,92.900002,93.660004,92.139999,93.589996,40444900,93.085731
2016-06-27,93.00,93.050003,91.50,92.040001,45489600,91.544087
2016-06-24,92.910004,94.660004,92.650002,93.400002,75311400,92.89676
2016-06-23,95.940002,96.290001,95.25,96.099998,32240200,95.58221
2016-06-22,96.25,96.889999,95.349998,95.550003,29219100,95.035178
2016-06-21,94.940002,96.349998,94.68,95.910004,35546400,95.393239
2016-06-20,96.00,96.57,95.029999,95.099998,34411900,94.587598
2016-06-17,96.620003,96.650002,95.300003,95.330002,61008200,94.816362
2016-06-16,96.449997,97.75,96.07,97.550003,31326800,97.024402
2016-06-15,97.82,98.410004,97.029999,97.139999,29445200,96.616607
2016-06-14,97.32,98.480003,96.75,97.459999,31931900,96.934883
2016-06-13,98.690002,99.120003,97.099998,97.339996,38020500,96.815526
2016-06-10,98.529999,99.349998,98.480003,98.830002,31712900,98.297504
2016-06-09,98.50,99.989998,98.459999,99.650002,26601400,99.113085
2016-06-08,99.019997,99.559998,98.68,98.940002,20848100,98.406912
2016-06-07,99.25,99.870003,98.959999,99.029999,22409500,98.496423
2016-06-06,97.989998,101.889999,97.550003,98.629997,23292500,98.098577
2016-06-03,97.790001,98.269997,97.449997,97.919998,28504900,97.392403
2016-06-02,97.599998,97.839996,96.629997,97.720001,40191600,97.193484
2016-06-01,99.019997,99.540001,98.330002,98.459999,29173300,97.929494
2016-05-31,99.599998,100.400002,98.82,99.860001,42307200,99.321953
2016-05-27,99.440002,100.470001,99.25,100.349998,36341200,99.809311
2016-05-26,99.68,100.730003,98.639999,100.410004,56331200,99.868992
2016-05-25,98.669998,99.739998,98.110001,99.620003,38168800,99.083248
2016-05-24,97.220001,98.089996,96.839996,97.900002,35140200,97.372514
2016-05-23,95.870003,97.190002,95.669998,96.43,38018600,95.910433
2016-05-20,94.639999,95.43,94.519997,95.220001,32026000,94.706954
2016-05-19,94.639999,94.639999,93.57,94.199997,30442100,93.692445
2016-05-18,94.160004,95.209999,93.889999,94.559998,42062400,94.050506
2016-05-17,94.550003,94.699997,93.010002,93.489998,46916900,92.986272
2016-05-16,92.389999,94.389999,91.650002,93.879997,61259800,93.37417
2016-05-13,90.00,91.669998,90.00,90.519997,44392800,90.032273
2016-05-12,92.720001,92.779999,89.470001,90.339996,76314700,89.853242
2016-05-11,93.480003,93.57,92.459999,92.510002,28719100,92.011556
2016-05-10,93.330002,93.57,92.110001,93.419998,33686800,92.916649
2016-05-09,93.00,93.769997,92.589996,92.790001,32936400,92.290046
2016-05-06,93.370003,93.449997,91.849998,92.720001,43699900,92.220424
2016-05-05,94.00,94.07,92.68,93.239998,35890500,92.737619
2016-05-04,95.199997,95.900002,93.82,94.190002,41025500,93.115575
2016-05-03,94.199997,95.739998,93.68,95.18,56831300,94.09428
2016-05-02,93.970001,94.080002,92.400002,93.639999,48160100,92.571846
2016-04-29,93.989998,94.720001,92.510002,93.739998,68531500,92.670704
2016-04-28,97.610001,97.879997,94.25,94.830002,82242700,93.748274
2016-04-27,96.00,98.709999,95.68,97.82,114602100,96.704165
2016-04-26,103.910004,105.300003,103.910004,104.349998,56016200,103.159676
2016-04-25,105.00,105.650002,104.510002,105.080002,28031600,103.881352
2016-04-22,105.010002,106.480003,104.620003,105.68,33683100,104.474507
2016-04-21,106.93,106.93,105.519997,105.970001,31552500,104.7612
2016-04-20,106.639999,108.089996,106.059998,107.129997,30611000,105.907963
2016-04-19,107.879997,108.00,106.230003,106.910004,32384900,105.690479
2016-04-18,108.889999,108.949997,106.940002,107.480003,60821500,106.253977
2016-04-15,112.110001,112.300003,109.730003,109.849998,46939000,108.596938
2016-04-14,111.620003,112.389999,111.330002,112.099998,25473900,110.821272
2016-04-13,110.800003,112.339996,110.800003,112.040001,33257300,110.761959
2016-04-12,109.339996,110.50,108.660004,110.440002,27232300,109.180211
2016-04-11,108.970001,110.610001,108.830002,109.019997,29407500,107.776404
2016-04-08,108.910004,109.769997,108.169998,108.660004,23581700,107.420517
2016-04-07,109.949997,110.419998,108.120003,108.540001,31801900,107.301883
2016-04-06,110.230003,110.980003,109.199997,110.959999,26404100,109.694276
2016-04-05,109.510002,110.730003,109.419998,109.809998,26578700,108.557393
2016-04-04,110.419998,112.190002,110.269997,111.120003,37356200,109.852455
2016-04-01,108.779999,110.00,108.199997,109.989998,25874000,108.73534
2016-03-31,109.720001,109.900002,108.879997,108.989998,25888400,107.746747
2016-03-30,108.650002,110.419998,108.599998,109.559998,45601100,108.310245
2016-03-29,104.889999,107.790001,104.879997,107.68,31190100,106.451693
2016-03-28,106.00,106.190002,105.059998,105.190002,19411400,103.990098
2016-03-24,105.470001,106.25,104.889999,105.669998,26133000,104.464619
2016-03-23,106.480003,107.07,105.900002,106.129997,25703500,104.91937
2016-03-22,105.25,107.290001,105.209999,106.720001,32444400,105.502644
2016-03-21,105.93,107.650002,105.139999,105.910004,35502700,104.701886
2016-03-18,106.339996,106.50,105.190002,105.919998,44205200,104.711767
2016-03-17,105.519997,106.470001,104.959999,105.800003,34420700,104.593141
2016-03-16,104.610001,106.309998,104.589996,105.970001,38303500,104.7612
2016-03-15,103.959999,105.18,103.849998,104.580002,40067700,103.387056
2016-03-14,101.910004,102.910004,101.779999,102.519997,25076100,101.350549
2016-03-11,102.239998,102.279999,101.50,102.260002,27408200,101.09352
2016-03-10,101.410004,102.239998,100.150002,101.169998,33513600,100.01595
2016-03-09,101.309998,101.580002,100.269997,101.120003,27201700,99.966525
2016-03-08,100.779999,101.760002,100.400002,101.029999,31561900,99.877548
2016-03-07,102.389999,102.830002,100.959999,101.870003,35828900,100.70797
2016-03-04,102.370003,103.75,101.370003,103.010002,46055100,101.834965
2016-03-03,100.580002,101.709999,100.449997,101.50,36955700,100.342188
2016-03-02,100.510002,100.889999,99.639999,100.75,33169600,99.600743
2016-03-01,97.650002,100.769997,97.419998,100.529999,50407100,99.383251
2016-02-29,96.860001,98.230003,96.650002,96.690002,35216300,95.587058
2016-02-26,97.199997,98.019997,96.580002,96.910004,28991100,95.80455
2016-02-25,96.050003,96.760002,95.25,96.760002,27582700,95.656259
2016-02-24,93.980003,96.379997,93.32,96.099998,36255700,95.003784
2016-02-23,96.400002,96.50,94.550003,94.690002,31942600,93.609872
2016-02-22,96.309998,96.900002,95.919998,96.879997,34280800,95.774885
2016-02-19,96.00,96.760002,95.800003,96.040001,35374200,94.944471
2016-02-18,98.839996,98.889999,96.089996,96.260002,39021000,95.161963
2016-02-17,96.669998,98.209999,96.150002,98.120003,44863200,97.000746
2016-02-16,95.019997,96.849998,94.610001,96.639999,49057900,95.537625
2016-02-12,94.190002,94.50,93.010002,93.989998,40351400,92.917852
2016-02-11,93.790001,94.720001,92.589996,93.699997,50074700,92.631159
2016-02-10,95.919998,96.349998,94.099998,94.269997,42343600,93.194657
2016-02-09,94.290001,95.940002,93.93,94.989998,44331200,93.906445
2016-02-08,93.129997,95.699997,93.040001,95.010002,54021400,93.926221
2016-02-05,96.519997,96.919998,93.690002,94.019997,46418100,92.947509
2016-02-04,95.860001,97.330002,95.190002,96.599998,46471700,95.498081
2016-02-03,95.00,96.839996,94.080002,96.349998,45964300,94.736862
2016-02-02,95.419998,96.040001,94.279999,94.480003,37357200,92.898175
2016-02-01,96.470001,96.709999,95.400002,96.43,40943500,94.815524
2016-01-29,94.790001,97.339996,94.349998,97.339996,64416500,95.710285
2016-01-28,93.790001,94.519997,92.389999,94.089996,55678800,92.514698
2016-01-27,96.040001,96.629997,93.339996,93.419998,133369700,91.855917
2016-01-26,99.93,100.879997,98.07,99.989998,75077000,98.315919
2016-01-25,101.519997,101.529999,99.209999,99.440002,51794500,97.775131
2016-01-22,98.629997,101.459999,98.370003,101.419998,65800500,99.721977
2016-01-21,97.059998,97.879997,94.940002,96.300003,52161500,94.687703
2016-01-20,95.099998,98.190002,93.419998,96.790001,72334400,95.169497
2016-01-19,98.410004,98.650002,95.50,96.660004,53087700,95.041677
2016-01-15,96.199997,97.709999,95.360001,97.129997,79833900,95.503801
2016-01-14,97.959999,100.480003,95.739998,99.519997,63170100,97.853786
2016-01-13,100.32,101.190002,97.300003,97.389999,62439600,95.75945
2016-01-12,100.550003,100.690002,98.839996,99.959999,49154200,98.286422
2016-01-11,98.970001,99.059998,97.339996,98.529999,49739400,96.880363
2016-01-08,98.550003,99.110001,96.760002,96.959999,70798000,95.336649
2016-01-07,98.68,100.129997,96.43,96.449997,81094400,94.835186
2016-01-06,100.559998,102.370003,99.870003,100.699997,68457400,99.01403
2016-01-05,105.75,105.849998,102.410004,102.709999,55791000,100.99038
2016-01-04,102.610001,105.370003,102.00,105.349998,67649400,103.58618
2015-12-31,107.010002,107.029999,104.82,105.260002,40912300,103.49769
2015-12-30,108.580002,108.699997,107.18,107.32,25213800,105.523198
2015-12-29,106.959999,109.43,106.860001,108.739998,30931200,106.919422
2015-12-28,107.589996,107.690002,106.18,106.82,26704200,105.031569
2015-12-24,109.00,109.00,107.949997,108.029999,13596700,106.22131
2015-12-23,107.269997,108.849998,107.199997,108.610001,32657400,106.791601
2015-12-22,107.400002,107.720001,106.449997,107.230003,32789400,105.434708
2015-12-21,107.279999,107.370003,105.57,107.330002,47590600,105.533033
2015-12-18,108.910004,109.519997,105.809998,106.029999,96453300,104.254795
2015-12-17,112.019997,112.25,108.980003,108.980003,44772800,107.155409
2015-12-16,111.07,111.989998,108.800003,111.339996,56238500,109.47589
2015-12-15,111.940002,112.800003,110.349998,110.489998,52978100,108.640123
2015-12-14,112.18,112.68,109.790001,112.480003,64318700,110.596811
2015-12-11,115.190002,115.389999,112.849998,113.18,46886200,111.285088
2015-12-10,116.040001,116.940002,115.510002,116.169998,29212700,114.225026
2015-12-09,117.639999,117.690002,115.080002,115.620003,46361400,113.684239
2015-12-08,117.519997,118.599998,116.860001,118.230003,34309500,116.250541
2015-12-07,118.980003,119.860001,117.809998,118.279999,32084200,116.2997
2015-12-04,115.290001,119.25,115.110001,119.029999,57777000,117.037143
2015-12-03,116.550003,116.790001,114.220001,115.199997,41569500,113.271265
2015-12-02,117.339996,118.110001,116.080002,116.279999,33386600,114.333185
2015-12-01,118.75,118.809998,116.860001,117.339996,34852400,115.375435
2015-11-30,117.989998,119.410004,117.75,118.300003,39180300,116.319369
2015-11-27,118.290001,118.410004,117.599998,117.809998,13046400,115.837567
2015-11-25,119.209999,119.230003,117.919998,118.029999,21388300,116.053885
2015-11-24,117.330002,119.349998,117.120003,118.879997,42803200,116.889653
2015-11-23,119.269997,119.730003,117.339996,117.75,32482500,115.778574
2015-11-20,119.199997,119.919998,118.849998,119.300003,34287100,117.302627
2015-11-19,117.639999,119.75,116.760002,118.779999,43295800,116.791328
2015-11-18,115.760002,117.489998,115.50,117.290001,46674700,115.326277
2015-11-17,114.919998,115.050003,113.32,113.690002,27616900,111.786551
2015-11-16,111.379997,114.239998,111.00,114.18,38106700,112.268345
2015-11-13,115.199997,115.57,112.269997,112.339996,45812400,110.459148
2015-11-12,116.260002,116.82,115.650002,115.720001,32525600,113.782563
2015-11-11,116.370003,117.419998,115.209999,116.110001,45218000,114.166033
2015-11-10,116.900002,118.07,116.059998,116.769997,59127900,114.814979
2015-11-09,120.959999,121.809998,120.050003,120.57,33871400,118.55136
2015-11-06,121.110001,121.809998,120.620003,121.059998,33042300,119.033154
2015-11-05,121.849998,122.690002,120.18,120.919998,39552700,118.895499
2015-11-04,123.129997,123.82,121.620003,122.00,44886100,119.446126
2015-11-03,120.790001,123.489998,120.699997,122.57,45519000,120.004194
2015-11-02,120.800003,121.360001,119.610001,121.18,32203300,118.643292
2015-10-30,120.989998,121.220001,119.449997,119.50,49365300,116.99846
2015-10-29,118.699997,120.690002,118.269997,120.529999,51227300,118.006897
2015-10-28,116.93,119.300003,116.059998,119.269997,85551400,116.773271
2015-10-27,115.400002,116.540001,113.989998,114.550003,69884400,112.152083
2015-10-26,118.080002,118.129997,114.919998,115.279999,66333800,112.866798
2015-10-23,116.699997,119.230003,116.330002,119.080002,59366900,116.587254
2015-10-22,114.330002,115.50,114.099998,115.50,41654100,113.082193
2015-10-21,114.00,115.580002,113.699997,113.760002,41795200,111.37862
2015-10-20,111.339996,114.169998,110.82,113.769997,48967800,111.388405
2015-10-19,110.800003,111.75,110.110001,111.730003,29759200,109.391116
2015-10-16,111.779999,112.00,110.529999,111.040001,38236300,108.715557
2015-10-15,110.93,112.099998,110.489998,111.860001,37673500,109.518392
2015-10-14,111.290001,111.519997,109.559998,110.209999,44462400,107.90293
2015-10-13,110.82,112.449997,110.68,111.790001,33049300,109.449857
2015-10-12,112.730003,112.75,111.440002,111.599998,30467200,109.263832
2015-10-09,110.00,112.279999,109.489998,112.120003,52766100,109.772951
2015-10-08,110.190002,110.190002,108.209999,109.50,61979600,107.207794
2015-10-07,111.739998,111.769997,109.410004,110.779999,46765600,108.460998
2015-10-06,110.629997,111.739998,109.769997,111.309998,48857000,108.979902
2015-10-05,109.879997,111.370003,109.07,110.779999,52064700,108.460998
2015-10-02,108.010002,111.010002,107.550003,110.379997,58019800,108.06937
2015-10-01,109.07,109.620003,107.309998,109.580002,63929100,107.286121
2015-09-30,110.169998,111.540001,108.730003,110.300003,66473000,107.99105
2015-09-29,112.830002,113.510002,107.860001,109.059998,73365400,106.777002
2015-09-28,113.849998,114.57,112.440002,112.440002,52109000,110.086252
2015-09-25,116.440002,116.690002,114.019997,114.709999,56151900,112.30873
2015-09-24,113.25,115.50,112.370003,115.00,50219500,112.59266
2015-09-23,113.629997,114.720001,113.300003,114.32,35756700,111.926895
2015-09-22,113.379997,114.18,112.519997,113.400002,50346200,111.026155
2015-09-21,113.669998,115.370003,113.660004,115.209999,50222000,112.798263
2015-09-18,112.209999,114.300003,111.870003,113.449997,74285300,111.075104
2015-09-17,115.660004,116.489998,113.720001,113.919998,64112600,111.535266
2015-09-16,116.25,116.540001,115.440002,116.410004,37173500,113.973148
2015-09-15,115.93,116.529999,114.419998,116.279999,43341200,113.845864
2015-09-14,116.580002,116.889999,114.860001,115.309998,58363400,112.896168
2015-09-11,111.790001,114.209999,111.760002,114.209999,49915500,111.819197
2015-09-10,110.269997,113.279999,109.900002,112.57,62892800,110.213528
2015-09-09,113.760002,114.019997,109.769997,110.150002,85010800,107.844189
2015-09-08,111.75,112.559998,110.32,112.309998,54843600,109.958969
2015-09-04,108.970001,110.449997,108.510002,109.269997,49996300,106.982605
2015-09-03,112.489998,112.779999,110.040001,110.370003,53233900,108.059584
2015-09-02,110.230003,112.339996,109.129997,112.339996,61888800,109.988339
2015-09-01,110.150002,111.879997,107.360001,107.720001,76845900,105.465056
2015-08-31,112.029999,114.529999,112.00,112.760002,56229300,110.399553
2015-08-28,112.169998,113.309998,111.540001,113.290001,53164400,110.918457
2015-08-27,112.230003,113.239998,110.019997,112.919998,84616100,110.5562
2015-08-26,107.089996,109.889999,105.050003,109.690002,96774600,107.393819
2015-08-25,111.110001,111.110001,103.50,103.739998,103601600,101.568368
2015-08-24,94.870003,108.800003,92.00,103.120003,162206300,100.961352
2015-08-21,110.43,111.900002,105.650002,105.760002,128275500,103.546087
2015-08-20,114.080002,114.349998,111.629997,112.650002,68501600,110.291855
2015-08-19,116.099998,116.519997,114.68,115.010002,47445700,112.602453
2015-08-18,116.43,117.440002,116.010002,116.50,34560700,114.06126
2015-08-17,116.040001,117.650002,115.50,117.160004,40884700,114.707448
2015-08-14,114.32,116.309998,114.010002,115.959999,42929500,113.532563
2015-08-13,116.040001,116.400002,114.540001,115.150002,48535800,112.739522
2015-08-12,112.529999,115.419998,109.629997,115.239998,101217500,112.827634
2015-08-11,117.809998,118.18,113.330002,113.489998,97082800,111.114268
2015-08-10,116.529999,119.989998,116.529999,119.720001,54951600,117.213856
2015-08-07,114.580002,116.25,114.50,115.519997,38670400,113.101772
2015-08-06,115.970001,116.50,114.120003,115.129997,52903000,112.719936
2015-08-05,112.949997,117.440002,112.099998,115.400002,99312600,112.475172
2015-08-04,117.419998,117.699997,113.25,114.639999,124138600,111.734432
2015-08-03,121.50,122.57,117.519997,118.440002,69976000,115.438123
2015-07-31,122.599998,122.639999,120.910004,121.300003,42885000,118.225637
2015-07-30,122.32,122.57,121.709999,122.370003,33628300,119.268517
2015-07-29,123.150002,123.50,122.269997,122.989998,37011700,119.872798
2015-07-28,123.379997,123.910004,122.550003,123.379997,33618100,120.252913
2015-07-27,123.089996,123.610001,122.120003,122.769997,44455500,119.658373
2015-07-24,125.32,125.739998,123.900002,124.50,42162300,121.344529
2015-07-23,126.199997,127.089996,125.059998,125.160004,50999500,121.987805
2015-07-22,121.989998,125.50,121.989998,125.220001,115450600,122.046282
2015-07-21,132.850006,132.919998,130.320007,130.75,76756400,127.436122
2015-07-20,130.970001,132.970001,130.699997,132.070007,58900200,128.722674
2015-07-17,129.080002,129.619995,128.309998,129.619995,46164700,126.334757
2015-07-16,127.739998,128.570007,127.349998,128.509995,36222400,125.25289
2015-07-15,125.720001,127.150002,125.580002,126.82,33649200,123.605728
2015-07-14,126.040001,126.370003,125.040001,125.610001,31768100,122.426397
2015-07-13,125.029999,125.760002,124.32,125.660004,41440500,122.475132
2015-07-10,121.940002,123.849998,121.209999,123.279999,61354500,120.155449
2015-07-09,123.849998,124.059998,119.220001,120.07,77821600,117.026808
2015-07-08,124.480003,124.639999,122.540001,122.57,60761600,119.463445
2015-07-07,125.889999,126.150002,123.769997,125.690002,46946800,122.504371
2015-07-06,124.940002,126.230003,124.849998,126.00,28060400,122.806512
2015-07-02,126.43,126.690002,125.769997,126.440002,27211000,123.235362
2015-07-01,126.900002,126.940002,125.989998,126.599998,30238800,123.391303
2015-06-30,125.57,126.120003,124.860001,125.43,44370700,122.250959
2015-06-29,125.459999,126.470001,124.480003,124.529999,49161400,121.373768
2015-06-26,127.669998,127.989998,126.510002,126.75,44066800,123.537503
2015-06-25,128.860001,129.199997,127.50,127.50,31938100,124.268494
2015-06-24,127.209999,129.800003,127.120003,128.110001,55280900,124.863034
2015-06-23,127.480003,127.610001,126.879997,127.029999,30268900,123.810405
2015-06-22,127.489998,128.059998,127.080002,127.610001,34039300,124.375706
2015-06-19,127.709999,127.82,126.400002,126.599998,54716900,123.391303
2015-06-18,127.230003,128.309998,127.220001,127.879997,35407200,124.63886
2015-06-17,127.720001,127.879997,126.739998,127.300003,32918100,124.073566
2015-06-16,127.029999,127.849998,126.370003,127.599998,31494100,124.365958
2015-06-15,126.099998,127.239998,125.709999,126.919998,43988900,123.703192
2015-06-12,128.190002,128.330002,127.110001,127.169998,36886200,123.946856
2015-06-11,129.179993,130.179993,128.479996,128.589996,35390900,125.330864
2015-06-10,127.919998,129.339996,127.849998,128.880005,39087300,125.613522
2015-06-09,126.699997,128.080002,125.620003,127.419998,56075400,124.19052
2015-06-08,128.899994,129.210007,126.830002,127.800003,52674800,124.560893
2015-06-05,129.50,129.690002,128.360001,128.649994,35626800,125.389341
2015-06-04,129.580002,130.580002,128.910004,129.360001,38450100,126.081352
2015-06-03,130.660004,130.940002,129.899994,130.119995,30889400,126.822085
2015-06-02,129.860001,130.660004,129.320007,129.960007,33667600,126.666151
2015-06-01,130.279999,131.389999,130.050003,130.539993,32112800,127.231438
2015-05-29,131.229996,131.449997,129.899994,130.279999,50884500,126.978033
2015-05-28,131.860001,131.949997,131.100006,131.779999,30733300,128.440015
2015-05-27,130.339996,132.259995,130.050003,132.039993,45833200,128.69342
2015-05-26,132.600006,132.910004,129.119995,129.619995,70697600,126.334757
2015-05-22,131.600006,132.970001,131.399994,132.539993,45596000,129.180748
2015-05-21,130.070007,131.630005,129.830002,131.389999,39730400,128.059901
2015-05-20,130.00,130.979996,129.339996,130.059998,36454900,126.763608
2015-05-19,130.690002,130.880005,129.639999,130.070007,44633200,126.773364
2015-05-18,128.380005,130.720001,128.360001,130.190002,50882900,126.890318
2015-05-15,129.070007,129.490005,128.210007,128.770004,38208000,125.50631
2015-05-14,127.410004,128.949997,127.160004,128.949997,45203500,125.68174
2015-05-13,126.150002,127.190002,125.870003,126.010002,34694200,122.81626
2015-05-12,125.599998,126.879997,124.82,125.870003,48160000,122.679809
2015-05-11,127.389999,127.559998,125.629997,126.32,42035800,123.118401
2015-05-08,126.68,127.620003,126.110001,127.620003,55550400,124.385455
2015-05-07,124.769997,126.080002,124.019997,125.260002,43940900,122.085269
2015-05-06,126.559998,126.75,123.360001,125.010002,72141000,121.334791
2015-05-05,128.149994,128.449997,125.779999,125.800003,49271400,122.101567
2015-05-04,129.50,130.570007,128.259995,128.699997,50988300,124.916303
2015-05-01,126.099998,130.130005,125.300003,128.949997,58512600,125.158953
2015-04-30,128.639999,128.639999,124.580002,125.150002,83195400,121.470675
2015-04-29,130.160004,131.589996,128.300003,128.639999,63386100,124.858069
2015-04-28,134.460007,134.539993,129.570007,130.559998,118924000,126.72162
2015-04-27,132.309998,133.130005,131.149994,132.649994,96954200,128.750172
2015-04-24,130.490005,130.630005,129.229996,130.279999,44525900,126.449853
2015-04-23,128.300003,130.419998,128.139999,129.669998,45770900,125.857786
2015-04-22,126.989998,128.869995,126.32,128.619995,37654500,124.838653
2015-04-21,128.100006,128.199997,126.669998,126.910004,32435100,123.178934
2015-04-20,125.57,128.119995,125.169998,127.599998,47054300,123.848643
2015-04-17,125.550003,126.139999,124.459999,124.75,51957000,121.082433
2015-04-16,126.279999,127.099998,126.110001,126.169998,28369000,122.460684
2015-04-15,126.410004,127.129997,126.010002,126.779999,28970400,123.052751
2015-04-14,127.00,127.290001,125.910004,126.300003,25524600,122.586867
2015-04-13,128.369995,128.570007,126.610001,126.849998,36365100,123.120693
2015-04-10,125.949997,127.209999,125.260002,127.099998,40188000,123.363343
2015-04-09,125.849998,126.580002,124.660004,126.559998,32484000,122.839218
2015-04-08,125.849998,126.400002,124.970001,125.599998,37329200,121.907442
2015-04-07,127.639999,128.119995,125.980003,126.010002,35012300,122.305392
2015-04-06,124.470001,127.510002,124.330002,127.349998,37194000,123.605993
2015-04-02,125.029999,125.559998,124.190002,125.32,32220100,121.635675
2015-04-01,124.82,125.120003,123.099998,124.25,40621400,120.597133
2015-03-31,126.089996,126.489998,124.360001,124.43,42090600,120.771841
2015-03-30,124.050003,126.400002,124.00,126.370003,47099700,122.654809
2015-03-27,124.57,124.699997,122.910004,123.25,39546200,119.626532
2015-03-26,122.760002,124.879997,122.599998,124.239998,47572900,120.587424
2015-03-25,126.540001,126.82,123.379997,123.379997,51655200,119.752707
2015-03-24,127.230003,128.039993,126.559998,126.690002,32842300,122.965401
2015-03-23,127.120003,127.849998,126.519997,127.209999,37709700,123.47011
2015-03-20,128.25,128.399994,125.160004,125.900002,68695100,122.198625
2015-03-19,128.75,129.25,127.400002,127.50,45809500,123.751585
2015-03-18,127.00,129.160004,126.370003,128.470001,65270900,124.693069
2015-03-17,125.900002,127.32,125.650002,127.040001,51023100,123.305109
2015-03-16,123.879997,124.949997,122.870003,124.949997,35874300,121.27655
2015-03-13,124.400002,125.400002,122.580002,123.589996,51827300,119.956533
2015-03-12,122.309998,124.900002,121.629997,124.449997,48362700,120.79125
2015-03-11,124.75,124.769997,122.110001,122.239998,68939000,118.646223
2015-03-10,126.410004,127.220001,123.800003,124.510002,68856600,120.849491
2015-03-09,127.959999,129.570007,125.059998,127.139999,88528500,123.402168
2015-03-06,128.399994,129.369995,126.260002,126.599998,72842100,122.878043
2015-03-05,128.580002,128.75,125.760002,126.410004,56517100,122.693634
2015-03-04,129.100006,129.559998,128.320007,128.539993,31666300,124.761003
2015-03-03,128.960007,129.520004,128.089996,129.360001,37816300,125.556903
2015-03-02,129.25,130.279999,128.300003,129.089996,48096700,125.294836
2015-02-27,130.00,130.570007,128.240005,128.460007,62014800,124.683368
2015-02-26,128.789993,130.869995,126.610001,130.419998,91287500,126.585737
2015-02-25,131.559998,131.600006,128.149994,128.789993,74711700,125.003653
2015-02-24,132.940002,133.600006,131.169998,132.169998,69228100,128.284288
2015-02-23,130.020004,133.00,129.660004,133.00,70974100,129.089888
2015-02-20,128.619995,129.50,128.050003,129.50,48948400,125.692786
2015-02-19,128.479996,129.029999,128.330002,128.449997,37362400,124.673652
2015-02-18,127.629997,128.779999,127.449997,128.720001,44891700,124.935719
2015-02-17,127.489998,128.880005,126.919998,127.830002,63152400,124.071885
2015-02-13,127.279999,127.279999,125.650002,127.080002,54272200,123.343934
2015-02-12,126.059998,127.480003,125.57,126.459999,74474500,122.742159
2015-02-11,122.769997,124.919998,122.50,124.879997,73561800,121.208608
2015-02-10,120.169998,122.150002,120.160004,122.019997,62008500,118.43269
2015-02-09,118.550003,119.839996,118.43,119.720001,38889800,116.200313
2015-02-06,120.019997,120.25,118.449997,118.93,43706600,115.433537
2015-02-05,120.019997,120.230003,119.25,119.940002,42246200,116.413846
2015-02-04,118.50,120.510002,118.309998,119.559998,70149700,115.588828
2015-02-03,118.50,119.089996,117.610001,118.650002,51915700,114.709057
2015-02-02,118.050003,119.169998,116.080002,118.629997,62739100,114.689718
2015-01-30,118.400002,120.00,116.849998,117.160004,83745500,113.26855
2015-01-29,116.32,119.190002,115.559998,118.900002,84436400,114.950754
2015-01-28,117.629997,118.120003,115.309998,115.309998,146477100,111.479991
2015-01-27,112.419998,112.480003,109.029999,109.139999,95568700,105.514929
2015-01-26,113.739998,114.360001,112.800003,113.099998,55615000,109.343397
2015-01-23,112.300003,113.75,111.529999,112.980003,46464800,109.227388
2015-01-22,110.260002,112.470001,109.720001,112.400002,53796400,108.66665
2015-01-21,108.949997,111.059998,108.269997,109.550003,48575900,105.911314
2015-01-20,107.839996,108.970001,106.50,108.720001,49899900,105.108881
2015-01-16,107.029999,107.580002,105.199997,105.989998,78513300,102.469554
2015-01-15,110.00,110.059998,106.660004,106.82,60014000,103.271988
2015-01-14,109.040001,110.489998,108.50,109.800003,48337000,106.153011
2015-01-13,111.43,112.800003,108.910004,110.220001,67091900,106.559059
2015-01-12,112.599998,112.629997,108.800003,109.25,49650800,105.621276
2015-01-09,112.669998,113.25,110.209999,112.010002,53699500,108.289605
2015-01-08,109.230003,112.150002,108.699997,111.889999,59364500,108.173588
2015-01-07,107.199997,108.199997,106.699997,107.75,40105900,104.171098
2015-01-06,106.540001,107.43,104.629997,106.260002,65797100,102.73059
2015-01-05,108.290001,108.650002,105.410004,106.25,64285500,102.72092
2015-01-02,111.389999,111.440002,107.349998,109.330002,53204600,105.69862
2014-12-31,112.82,113.129997,110.209999,110.379997,41403400,106.71374
2014-12-30,113.639999,113.919998,112.110001,112.519997,29881500,108.78266
2014-12-29,113.790001,114.769997,113.699997,113.910004,27598900,110.126498
2014-12-26,112.099998,114.519997,112.010002,113.989998,33721000,110.203835
2014-12-24,112.580002,112.709999,112.010002,112.010002,14479600,108.289605
2014-12-23,113.230003,113.330002,112.459999,112.540001,26028400,108.802
2014-12-22,112.160004,113.489998,111.970001,112.940002,45167500,109.188715
2014-12-19,112.260002,113.239998,111.660004,111.779999,88429800,108.067241
2014-12-18,111.870003,112.650002,110.660004,112.650002,59006200,108.908347
2014-12-17,107.120003,109.839996,106.82,109.410004,53411800,105.775965
2014-12-16,106.370003,110.160004,106.260002,106.75,60790700,103.204313
2014-12-15,110.699997,111.599998,106.349998,108.230003,67218100,104.635158
2014-12-12,110.459999,111.870003,109.580002,109.730003,56028100,106.085336
2014-12-11,112.260002,113.800003,111.339996,111.620003,41401700,107.912559
2014-12-10,114.410004,114.849998,111.540001,111.949997,44565300,108.231593
2014-12-09,110.190002,114.300003,109.349998,114.120003,60208000,110.329522
2014-12-08,114.099998,114.650002,111.620003,112.400002,57664900,108.66665
2014-12-05,115.989998,116.080002,114.639999,115.00,38318900,111.18029
2014-12-04,115.769997,117.199997,115.290001,115.489998,42044500,111.654013
2014-12-03,115.75,116.349998,115.110001,115.93,43063400,112.079401
2014-12-02,113.50,115.75,112.75,114.629997,59348900,110.822577
2014-12-01,118.809998,119.25,111.269997,115.07,83814000,111.247965
2014-11-28,119.269997,119.400002,118.050003,118.93,24814400,114.979756
2014-11-26,117.940002,119.099998,117.830002,119.00,40768300,115.047431
2014-11-25,119.07,119.75,117.449997,117.599998,68840400,113.69393
2014-11-24,116.849998,118.769997,116.620003,118.629997,47450800,114.689718
2014-11-21,117.510002,117.57,116.029999,116.470001,57179300,112.601466
2014-11-20,114.910004,116.860001,114.849998,116.309998,43395500,112.446776
2014-11-19,115.440002,115.739998,113.800003,114.669998,41869200,110.861249
2014-11-18,113.940002,115.690002,113.889999,115.470001,44224000,111.63468
2014-11-17,114.269997,117.279999,113.300003,113.989998,46746700,110.203835
2014-11-14,113.150002,114.190002,111.209999,114.18,44063600,110.387527
2014-11-13,111.800003,113.449997,111.599998,112.82,59522900,109.072698
2014-11-12,109.379997,111.43,109.370003,111.25,46942400,107.554846
2014-11-11,108.699997,109.75,108.400002,109.699997,27442300,106.056326
2014-11-10,109.019997,109.330002,108.669998,108.830002,27195500,105.215228
2014-11-07,108.75,109.32,108.550003,109.010002,33691500,105.389249
2014-11-06,108.599998,108.790001,107.800003,108.699997,34968500,105.089541
2014-11-05,109.099998,109.300003,108.129997,108.860001,37435900,104.789843
2014-11-04,109.360001,109.489998,107.720001,108.599998,41574400,104.539562
2014-11-03,108.220001,110.300003,108.010002,109.400002,52282600,105.309654
2014-10-31,108.010002,108.040001,107.209999,108.00,44639300,103.961997
2014-10-30,106.959999,107.349998,105.900002,106.980003,40654800,102.980136
2014-10-29,106.650002,107.370003,106.360001,107.339996,52687900,103.32667
2014-10-28,105.400002,106.739998,105.349998,106.739998,48060900,102.749105
2014-10-27,104.849998,105.480003,104.699997,105.110001,34187700,101.180051
2014-10-24,105.18,105.489998,104.529999,105.220001,47053900,101.285939
2014-10-23,104.080002,105.050003,103.629997,104.830002,71074700,100.910521
2014-10-22,102.839996,104.110001,102.599998,102.989998,68263100,99.139313
2014-10-21,103.019997,103.019997,101.269997,102.470001,94623900,98.638758
2014-10-20,98.32,99.959999,98.220001,99.760002,77517300,96.030083
2014-10-17,97.50,99.00,96.809998,97.669998,68179700,94.018222
2014-10-16,95.550003,97.720001,95.410004,96.260002,72154500,92.660945
2014-10-15,97.970001,99.150002,95.18,97.540001,100933600,93.893086
2014-10-14,100.389999,100.519997,98.57,98.75,63688600,95.057844
2014-10-13,101.330002,101.779999,99.809998,99.809998,53583400,96.078209
2014-10-10,100.690002,102.029999,100.300003,100.730003,66331600,96.963817
2014-10-09,101.540001,102.379997,100.610001,101.019997,77376500,97.242968
2014-10-08,98.760002,101.110001,98.309998,100.800003,57404700,97.0312
2014-10-07,99.43,100.120003,98.730003,98.75,42094200,95.057844
2014-10-06,99.949997,100.650002,99.419998,99.620003,37051200,95.895318
2014-10-03,99.440002,100.209999,99.040001,99.620003,43469600,95.895318
2014-10-02,99.269997,100.220001,98.040001,99.900002,47757800,96.164848
2014-10-01,100.589996,100.690002,98.699997,99.18,51491300,95.471767
2014-09-30,100.809998,101.540001,100.529999,100.75,55264100,96.983066
2014-09-29,98.650002,100.440002,98.629997,100.110001,49766300,96.366996
2014-09-26,98.529999,100.75,98.400002,100.75,62370500,96.983066
2014-09-25,100.510002,100.709999,97.720001,97.870003,100092000,94.210749
2014-09-24,102.160004,102.849998,101.199997,101.75,60171800,97.945677
2014-09-23,100.599998,102.940002,100.540001,102.639999,63402200,98.802401
2014-09-22,101.800003,102.139999,100.580002,101.059998,52788400,97.281473
2014-09-19,102.290001,102.349998,100.50,100.959999,70902400,97.185214
2014-09-18,101.93,102.349998,101.559998,101.790001,37299400,97.984183
2014-09-17,101.269997,101.800003,100.589996,101.580002,60926500,97.782035
2014-09-16,99.800003,101.260002,98.889999,100.860001,66908100,97.088954
2014-09-15,102.809998,103.050003,101.440002,101.629997,61316500,97.830161
2014-09-12,101.209999,102.190002,101.080002,101.660004,62626100,97.859046
2014-09-11,100.410004,101.440002,99.620003,101.43,62353100,97.637642
2014-09-10,98.010002,101.110001,97.760002,101.00,100869600,97.223719
2014-09-09,99.080002,103.080002,96.139999,97.989998,189846300,94.326258
2014-09-08,99.300003,99.309998,98.050003,98.360001,46356700,94.682426
2014-09-05,98.800003,99.389999,98.309998,98.970001,58457000,95.26962
2014-09-04,98.849998,100.089996,97.790001,98.120003,85718000,94.451402
2014-09-03,103.099998,103.199997,98.580002,98.940002,125421000,95.240743
2014-09-02,103.059998,103.739998,102.720001,103.300003,53564000,99.437727
2014-08-29,102.860001,102.900002,102.199997,102.50,44595000,98.667636
2014-08-28,101.589996,102.779999,101.559998,102.25,68460000,98.426983
2014-08-27,101.019997,102.57,100.699997,102.129997,52369000,98.311467
2014-08-26,101.419998,101.50,100.860001,100.889999,33152000,97.117831
2014-08-25,101.790001,102.169998,101.279999,101.540001,40270000,97.74353
2014-08-22,100.290001,101.470001,100.190002,101.32,44184000,97.531754
2014-08-21,100.57,100.940002,100.110001,100.580002,33478000,96.819424
2014-08-20,100.440002,101.089996,99.949997,100.57,52699000,96.809796
2014-08-19,99.410004,100.68,99.32,100.529999,69399000,96.771291
2014-08-18,98.489998,99.370003,97.980003,99.160004,47572000,95.452518
2014-08-15,97.900002,98.190002,96.860001,97.980003,48951000,94.316637
2014-08-14,97.330002,97.57,96.800003,97.50,28116000,93.85458
2014-08-13,96.150002,97.239998,96.040001,97.239998,31916000,93.604299
2014-08-12,96.040001,96.879997,95.610001,95.970001,33795000,92.381786
2014-08-11,95.269997,96.080002,94.839996,95.989998,36585000,92.401035
2014-08-08,94.260002,94.82,93.279999,94.739998,41865000,91.197772
2014-08-07,94.93,95.949997,94.099998,94.480003,46711000,90.947498
2014-08-06,94.75,95.480003,94.709999,94.959999,38558000,90.957116
2014-08-05,95.360001,95.68,94.360001,95.120003,55933000,91.110375
2014-08-04,96.370003,96.580002,95.169998,95.589996,39958000,91.560557
2014-08-01,94.900002,96.620003,94.809998,96.129997,48511000,92.077795
2014-07-31,97.160004,97.449997,95.330002,95.599998,56843000,91.570137
2014-07-30,98.440002,98.699997,97.669998,98.150002,33010000,94.012649
2014-07-29,99.330002,99.440002,98.25,98.379997,43143000,94.23295
2014-07-28,97.82,99.239998,97.550003,99.019997,55318000,94.845971
2014-07-25,96.849998,97.839996,96.639999,97.669998,43469000,93.55288
2014-07-24,97.040001,97.32,96.419998,97.029999,45729000,92.939858
2014-07-23,95.419998,97.879997,95.169998,97.190002,92918000,93.093117
2014-07-22,94.68,94.889999,94.120003,94.720001,55197000,90.727235
2014-07-21,94.989998,95.00,93.720001,93.940002,39079000,89.980116
2014-07-18,93.620003,94.739998,93.019997,94.43,49988000,90.449459
2014-07-17,95.029999,95.279999,92.57,93.089996,57298000,89.16594
2014-07-16,96.970001,97.099998,94.739998,94.779999,53396300,90.784704
2014-07-15,96.800003,96.849998,95.029999,95.32,45477900,91.301942
2014-07-14,95.860001,96.889999,95.650002,96.449997,42810000,92.384306
2014-07-11,95.360001,95.889999,94.860001,95.220001,34018000,91.206158
2014-07-10,93.760002,95.550003,93.519997,95.040001,39686000,91.033746
2014-07-09,95.440002,95.949997,94.760002,95.389999,36436000,91.368991
2014-07-08,96.269997,96.800003,93.919998,95.349998,65222000,91.330676
2014-07-07,94.139999,95.989998,94.099998,95.970001,56468000,91.924543
2014-07-03,93.669998,94.099998,93.199997,94.029999,22891800,90.066319
2014-07-02,93.870003,94.059998,93.089996,93.480003,28465000,89.539507
2014-07-01,93.519997,94.07,93.129997,93.519997,38223000,89.577815
2014-06-30,92.099998,93.730003,92.089996,92.93,49482300,89.012689
2014-06-27,90.82,92.00,90.769997,91.980003,64029000,88.102737
2014-06-26,90.370003,91.050003,89.800003,90.900002,32629000,87.068261
2014-06-25,90.209999,90.699997,89.650002,90.360001,36869000,86.551023
2014-06-24,90.75,91.739998,90.190002,90.279999,39036000,86.474394
2014-06-23,91.32,91.620003,90.599998,90.830002,43694000,87.001212
2014-06-20,91.849998,92.550003,90.900002,90.910004,100898000,87.077842
2014-06-19,92.290001,92.300003,91.339996,91.860001,35528000,87.987793
2014-06-18,92.269997,92.290001,91.349998,92.18,33514000,88.294304
2014-06-17,92.309998,92.699997,91.800003,92.080002,29726000,88.198521
2014-06-16,91.510002,92.75,91.449997,92.199997,35561000,88.313457
2014-06-13,92.199997,92.440002,90.879997,91.279999,54525000,87.43224
2014-06-12,94.040001,94.120003,91.900002,92.290001,54749000,88.399667
2014-06-11,94.129997,94.760002,93.470001,93.860001,45681000,89.903486
2014-06-10,94.730003,95.050003,93.57,94.25,62777000,90.277046
2014-06-09,92.699997,93.879997,91.75,93.699997,75415000,89.750227
2014-06-06,649.900002,651.259979,644.470024,645.570023,87484600,88.336725
2014-06-05,646.199997,649.370003,642.610008,647.349983,75951400,88.580287
2014-06-04,637.44001,647.890022,636.109993,644.819992,83870500,88.234095
2014-06-03,628.459991,638.740013,628.25,637.539986,73177300,87.237933
2014-06-02,633.959984,634.830017,622.500015,628.650009,92337700,86.021471
2014-05-30,637.979996,644.169991,628.900002,633.000015,141005200,86.616706
2014-05-29,627.849991,636.87001,627.769989,635.37999,94118500,86.94237
2014-05-28,626.019989,629.830009,623.779991,624.01001,78870400,85.386556
2014-05-27,615.879997,625.859985,615.630005,625.63002,87216500,85.608231
2014-05-23,607.25,614.730011,606.470009,614.129997,58052400,84.034622
2014-05-22,606.599998,609.850006,604.100021,607.269974,50190000,83.095929
2014-05-21,603.830002,606.699974,602.059975,606.310005,49214900,82.964572
2014-05-20,604.510017,606.399994,600.730011,604.710022,58709000,82.745638
2014-05-19,597.849998,607.330002,597.329987,604.590019,79438800,82.729217
2014-05-16,588.629974,597.529991,585.399994,597.510017,69064100,81.760423
2014-05-15,594.70002,596.599983,588.040001,588.819992,57711500,80.571322
2014-05-14,592.430008,597.400002,591.740005,593.869987,41601000,81.262339
2014-05-13,591.999985,594.540016,590.699982,593.760025,39934300,81.247292
2014-05-12,587.489975,593.659996,587.399986,592.830017,53302200,81.120034
2014-05-09,584.540001,586.25,580.330025,585.540024,72899400,80.122506
2014-05-08,588.249992,594.410027,586.400017,587.990013,57574300,80.457751
2014-05-07,595.249992,597.289986,587.72998,592.329979,70716100,80.601425
2014-05-06,601.799995,604.409988,594.410027,594.410027,93641100,80.884468
2014-05-05,590.140022,600.999977,589.999992,600.959976,71766800,81.775753
2014-05-02,592.340019,594.199982,589.709999,592.580025,47878600,80.63545
2014-05-01,591.999985,594.799995,586.360016,591.480026,61012000,80.485767
2014-04-30,592.639999,599.430008,589.799988,590.089981,114160200,80.296616
2014-04-29,593.739998,595.979996,589.509995,592.329979,84344400,80.601425
2014-04-28,572.800026,595.749977,572.54998,594.090019,167371400,80.840922
2014-04-25,564.529984,571.990021,563.959984,571.93998,97568800,77.826851
2014-04-24,568.210014,570.000015,560.730003,567.770004,189977900,77.259421
2014-04-23,529.060013,531.13002,524.449974,524.750008,98735000,71.405466
2014-04-22,528.309982,531.830009,526.500008,531.70002,50640800,72.35119
2014-04-21,525.339981,532.139977,523.959976,531.170021,45637200,72.279071
2014-04-17,519.999992,527.76001,519.199974,524.940025,71083600,71.431323
2014-04-16,518.049988,521.090004,514.139992,519.01001,53691400,70.624395
2014-04-15,520.270012,521.639977,511.329994,517.959999,66622500,70.481514
2014-04-14,521.900009,522.159988,517.210022,521.679977,51418500,70.987711
2014-04-11,519.000023,522.830017,517.140007,519.610023,67929400,70.706042
2014-04-10,530.680023,532.240005,523.169998,523.480019,59913000,71.232652
2014-04-09,522.639999,530.490005,522.020012,530.320015,51542400,72.163406
2014-04-08,525.190018,526.120026,518.699989,523.440018,60972100,71.227209
2014-04-07,528.019989,530.900002,521.890022,523.469978,72462600,71.231286
2014-04-04,539.810005,540.000023,530.579994,531.820023,68812800,72.36752
2014-04-03,541.390015,542.50,537.640022,538.790009,40586000,73.315962
2014-04-02,542.379997,543.479996,540.260002,542.549988,45105200,73.827602
2014-04-01,537.760025,541.870026,536.769989,541.649994,50190000,73.705135
2014-03-31,539.230019,540.809975,535.930023,536.739975,42167300,73.037003
2014-03-28,538.319984,538.940025,534.249985,536.859978,50141000,73.053333
2014-03-27,540.019997,541.499977,535.120018,537.459991,55507900,73.13498
2014-03-26,546.520012,549.000015,538.860023,539.779991,74942000,73.450674
2014-03-25,541.499977,545.750008,539.589973,544.98999,70573300,74.159626
2014-03-24,538.420013,540.500008,535.05999,539.190018,88925200,73.370393
2014-03-21,531.929985,533.75,526.330017,532.86998,93511600,72.510393
2014-03-20,529.889992,532.669975,527.350014,528.700005,52099600,71.942963
2014-03-19,532.259979,536.23999,528.999985,531.26001,56189000,72.291316
2014-03-18,525.899994,531.969986,525.200005,531.399986,52411800,72.310363
2014-03-17,527.699982,529.969994,525.850006,526.740013,49886200,71.676256
2014-03-14,528.789993,530.890015,523.000008,524.68998,59299800,71.397298
2014-03-13,537.440018,539.659988,529.159988,530.650009,64435700,72.20831
2014-03-12,534.510017,537.349976,532.00,536.609985,49831600,73.019315
2014-03-11,535.450012,538.740021,532.589973,536.089973,69806100,72.948554
2014-03-10,528.360023,533.330017,528.339996,530.919975,44646000,72.245046
2014-03-07,531.090019,531.980026,526.050011,530.440018,55182400,72.179735
2014-03-06,532.789978,534.440002,528.099991,530.749985,46372200,72.221914
2014-03-05,530.919975,534.750023,529.129974,532.360008,50015700,72.440998
2014-03-04,530.999977,532.640015,527.769997,531.239983,64785000,72.288591
2014-03-03,523.419991,530.650009,522.80999,527.76001,59695300,71.815053
2014-02-28,529.079987,532.749977,522.119987,526.239975,92992200,71.608214
2014-02-27,517.140007,528.780006,516.049995,527.670021,75470500,71.802807
2014-02-26,523.610008,525.00,515.599998,517.349998,69054300,70.398508
2014-02-25,529.38002,529.569984,521.000015,522.060013,57988000,71.039424
2014-02-24,523.150024,529.920006,522.420021,527.550018,72227400,71.786478
2014-02-21,532.789978,534.569992,524.599991,525.249992,69696200,71.473502
2014-02-20,532.989983,537.000008,528.999985,531.149994,76464500,72.276345
2014-02-19,544.749985,546.890007,534.350014,537.370003,78442000,73.122734
2014-02-18,546.00,551.190025,545.609978,545.990013,65062900,74.295704
2014-02-14,542.469986,545.980026,541.209984,543.990021,68231100,74.023555
2014-02-13,534.659981,544.850014,534.199997,544.429977,76849500,74.083422
2014-02-12,536.95002,539.560013,533.239975,535.919983,77025200,72.925423
2014-02-11,530.610008,537.749985,529.500023,535.959984,70564200,72.930866
2014-02-10,518.659988,531.990013,518.00,528.989998,86389800,71.982424
2014-02-07,521.379997,522.929993,517.380013,519.679985,92570100,70.715562
2014-02-06,510.060005,513.499977,507.81002,512.509995,64441300,69.739904
2014-02-05,506.560005,515.279991,506.249985,512.589996,82086200,69.335766
2014-02-04,505.849976,509.459991,502.760025,508.790016,94170300,68.821759
2014-02-03,502.610008,507.730019,499.300026,501.529984,100366000,67.839727
2014-01-31,495.179985,501.529984,493.549988,500.599976,116199300,67.713929
2014-01-30,502.539993,506.499977,496.70002,499.779984,169625400,67.603012
2014-01-29,503.950012,507.37001,498.62001,500.749992,125702500,67.734221
2014-01-28,508.760002,514.999985,502.070023,506.499977,266380800,68.511996
2014-01-27,550.07,554.799988,545.750008,550.500023,138719700,74.463686
2014-01-24,554.000023,555.61998,544.749985,546.070015,107338700,73.864459
2014-01-23,549.94001,556.50,544.810013,556.179993,100809800,75.23199
2014-01-22,550.910019,557.289978,547.809975,551.509979,94996300,74.600299
2014-01-21,540.990005,550.07,540.420006,549.069977,82131700,74.27025
2014-01-17,551.480019,552.069992,539.899994,540.669998,106684900,73.134023
2014-01-16,554.900017,556.850021,551.680023,554.250015,57319500,74.970931
2014-01-15,553.520012,560.200005,551.659996,557.359993,97909700,75.391604
2014-01-14,538.220009,546.730003,537.659996,546.390022,83140400,73.907745
2014-01-13,529.910019,542.50,529.880005,535.730019,94623200,72.465814
2014-01-10,539.829979,540.799988,531.109993,532.939995,76244000,72.088419
2014-01-09,546.800018,546.859993,535.349983,536.519997,69787200,72.57267
2014-01-08,538.809982,545.55999,538.68998,543.460022,64632400,73.511417
2014-01-07,544.320015,545.959999,537.919975,540.040024,79302300,73.048809
2014-01-06,537.450005,546.800018,533.599983,543.929993,103152700,73.574988
2014-01-03,552.860023,553.699989,540.429993,540.980019,98116900,73.175958
2014-01-02,555.680008,557.029999,552.020004,553.12999,58671200,74.81943
2013-12-31,554.170013,561.279976,554.000023,561.019997,55771100,75.886676
2013-12-30,557.460022,560.089989,552.319984,554.519981,63407400,75.007448
2013-12-27,563.820007,564.409981,559.500015,560.089989,56471100,75.760878
2013-12-26,568.099998,569.499977,563.379997,563.900009,51002000,76.276243
2013-12-24,569.889999,571.880005,566.029991,567.669975,41888700,76.786189
2013-12-23,568.000023,570.719978,562.76001,570.090004,125326600,77.113536
2013-12-20,545.43,551.610008,544.82,549.019989,109103400,74.263489
2013-12-19,549.50,549.999985,543.729988,544.459991,80077200,73.646678
2013-12-18,549.700005,551.450005,538.799995,550.769989,141465800,74.500203
2013-12-17,555.809998,559.439987,553.379982,554.990005,57475600,75.071026
2013-12-16,555.02002,562.640007,555.009979,557.500023,70648200,75.410545
2013-12-13,562.849998,562.880013,553.669975,554.429993,83205500,74.995276
2013-12-12,562.140022,565.339989,560.030014,560.539986,65572500,75.821747
2013-12-11,567.00,570.970024,559.68998,561.359978,89929700,75.932664
2013-12-10,563.580002,567.88002,561.199974,565.54998,69567400,76.499427
2013-12-09,560.899994,569.579979,560.899994,566.43,80123400,76.618463
2013-12-06,565.789986,566.750008,559.569977,560.019974,86088100,75.751408
2013-12-05,572.650009,575.139999,566.410027,567.899994,111895000,76.817303
2013-12-04,565.499992,569.19001,560.819992,565.000008,94452400,76.425035
2013-12-03,558.299988,566.380013,557.68,566.319984,112742000,76.603582
2013-12-02,558.000008,564.329979,550.819977,551.230026,118136200,74.562431
2013-11-29,549.480026,558.330002,547.809975,556.069977,79531900,75.217109
2013-11-27,536.310005,546.00,533.399979,545.959999,90862100,73.849577
2013-11-26,524.11998,536.140015,523.999977,533.399979,100345700,72.150639
2013-11-25,521.019989,525.86998,521.000015,523.739998,57327900,70.843977
2013-11-22,519.519981,522.159988,518.529999,519.799988,55931400,70.311029
2013-11-21,517.599991,521.210007,513.670021,521.139992,65506700,70.492286
2013-11-20,519.229988,520.419975,514.330009,514.999985,48479200,69.661754
2013-11-19,519.029984,523.37999,517.969986,519.549995,52234700,70.277214
2013-11-18,524.990013,527.19001,518.200005,518.629974,61236000,70.152767
2013-11-15,526.580009,529.089973,524.489975,524.990013,79480100,71.013061
2013-11-14,522.80999,529.279991,521.869995,528.160019,70604800,71.441853
2013-11-13,518.00,522.249977,516.959976,520.63002,49305200,70.423304
2013-11-12,517.670006,523.919975,516.999977,520.009979,51069200,70.339434
2013-11-11,519.990005,521.669991,514.410011,519.050011,56863100,70.209583
2013-11-08,514.580002,521.130005,512.589996,520.560005,69829200,70.413833
2013-11-07,519.580009,523.190025,512.380005,512.490021,65655100,69.322243
2013-11-06,524.149994,524.860023,518.200005,520.920013,55843900,70.46253
2013-11-05,524.580017,528.890022,523.000008,525.449997,66303300,70.662726
2013-11-04,521.099991,526.820015,518.810005,526.75,61156900,70.837551
2013-11-01,524.020004,524.799995,515.840004,520.030006,68722500,69.933843
2013-10-31,525.00,527.48999,521.269981,522.699974,68924100,70.292901
2013-10-30,519.610023,527.520004,517.020004,524.900024,88540900,70.588765
2013-10-29,536.270004,539.249992,514.540001,516.680023,158951800,69.483336
2013-10-28,529.039986,530.999977,523.209999,529.880005,137610200,71.258475
2013-10-25,531.319984,533.229988,525.110016,525.960022,84448000,70.731314
2013-10-24,525.00,532.470024,522.449982,531.910011,96191200,71.531471
2013-10-23,519.000023,525.669975,519.000023,524.959999,78430800,70.596831
2013-10-22,526.410019,528.450012,508.029999,519.870003,133515900,69.912326
2013-10-21,511.770004,524.300011,511.520012,521.360023,99526700,70.112704
2013-10-18,505.990005,509.259987,505.709999,508.889992,72635500,68.43573
2013-10-17,499.979988,504.779991,499.680008,504.499985,63398300,67.84536
2013-10-16,500.789993,502.530006,499.230011,501.110001,62775300,67.389473
2013-10-15,497.510025,502.000008,495.52002,498.679985,80018400,67.062684
2013-10-14,489.830009,497.579987,489.349998,496.039978,65474500,66.707655
2013-10-11,486.989998,493.839981,485.159996,492.809998,66934700,66.273285
2013-10-10,491.319977,492.379974,487.039986,489.639992,69650700,65.846982
2013-10-09,484.639984,487.790016,478.279999,486.589989,75431300,65.436816
2013-10-08,489.940025,490.640015,480.540024,480.93998,72729300,64.677001
2013-10-07,486.559975,492.649994,485.350014,487.750015,78073100,65.592817
2013-10-04,483.859993,484.599983,478.600006,483.030014,64717100,64.958069
2013-10-03,490.510025,492.350014,480.739975,483.409996,80688300,65.00917
2013-10-02,485.63002,491.799988,483.749977,489.55999,72296000,65.836223
2013-10-01,478.449989,489.140007,478.379974,487.960007,88470900,65.621057
2013-09-30,477.250015,481.659996,474.410004,476.749977,65039100,64.113528
2013-09-27,483.779991,484.669998,480.720001,482.750008,57010100,64.920414
2013-09-26,486.000015,488.56002,483.899994,486.219994,59305400,65.387059
2013-09-25,489.199982,489.639992,481.429977,481.530006,79239300,64.756348
2013-09-24,494.880005,495.469978,487.819977,489.100006,91086100,65.774364
2013-09-23,496.100006,496.910011,482.599991,490.640015,190526700,65.981465
2013-09-20,477.999992,478.550018,465.999985,467.410004,174825700,62.857484
2013-09-19,470.700012,475.830009,469.249992,472.299995,101135300,63.515092
2013-09-18,463.18,466.350006,460.659996,464.680008,114215500,62.490353
2013-09-17,447.959999,459.710014,447.499989,455.320007,99845200,61.231617
2013-09-16,460.999977,461.609978,447.220009,450.119995,135926700,60.532317
2013-09-13,469.339981,471.830025,464.699982,464.899986,74708900,62.519936
2013-09-12,468.500015,475.399986,466.010025,472.690018,101012800,63.567543
2013-09-11,467.009995,473.689987,464.809998,467.709984,224674100,62.897826
2013-09-10,506.199997,507.450012,489.500015,494.639999,185798900,66.519385
2013-09-09,505.000023,507.919983,503.479988,506.169983,85171800,68.069942
2013-09-06,498.43998,499.379974,489.950012,498.220001,89881400,67.000825
2013-09-05,500.250008,500.679977,493.639977,495.269974,59091900,66.604104
2013-09-04,499.560005,502.240013,496.279984,498.690025,86258200,67.064034
2013-09-03,493.099991,500.599976,487.350006,488.579994,82982200,65.704433
2013-08-30,491.999992,492.949974,486.50,487.220016,68074300,65.521543
2013-08-29,491.650024,496.500015,491.130013,491.700012,59914400,66.124014
2013-08-28,486.000015,495.800026,486.000015,490.899994,76902000,66.016427
2013-08-27,498.000023,502.509979,486.299995,488.589981,106047200,65.705776
2013-08-26,500.749992,510.199982,500.50,502.970016,82741400,67.639609
2013-08-23,503.269997,503.349998,499.350014,501.020012,55682900,67.377371
2013-08-22,504.979996,505.589996,498.199974,502.959976,61051900,67.638259
2013-08-21,503.590004,507.149979,501.199989,502.360016,83969900,67.557576
2013-08-20,509.709984,510.569977,500.820007,501.07,89672100,67.384094
2013-08-19,504.339981,513.739983,504.00,507.740005,127629600,68.281079
2013-08-16,500.149979,502.940002,498.860016,502.330002,90576500,67.553539
2013-08-15,496.420013,502.400017,489.079979,497.909981,122573500,66.959133
2013-08-14,497.88002,504.249992,493.400024,498.500008,189093100,67.03848
2013-08-13,470.940018,494.660027,468.050018,489.569977,220485300,65.837566
2013-08-12,456.860016,468.649979,456.629997,467.360016,91108500,62.850762
2013-08-09,458.639977,460.459991,453.650009,454.449974,66716300,61.114614
2013-08-08,463.860016,464.100021,457.949974,461.010017,63944300,61.996811
2013-08-07,463.799988,467.000008,461.769981,464.979988,74714500,62.120533
2013-08-06,468.020004,471.889999,462.169991,465.250008,83714400,62.156607
2013-08-05,464.689995,470.669998,462.150017,469.449997,79713900,62.717719
2013-08-02,458.010002,462.850006,456.660011,462.539986,68695900,61.794553
2013-08-01,455.749977,456.799988,453.259987,456.679985,51562700,61.011667
2013-07-31,454.990013,457.339973,449.429993,452.529984,80739400,60.457234
2013-07-30,449.959991,457.150009,449.229988,453.320015,77355600,60.56278
2013-07-29,440.799995,449.990005,440.200008,447.790009,62014400,59.823981
2013-07-26,435.300003,441.040001,434.340008,440.990013,50038100,58.915513
2013-07-25,440.699993,441.400009,435.810001,438.499996,57373400,58.582851
2013-07-24,438.929993,444.589989,435.260002,440.510002,147984200,58.851385
2013-07-23,426.000004,426.959999,418.710011,418.98999,92348900,55.976348
2013-07-22,429.460003,429.749996,425.470005,426.309998,51949100,56.954288
2013-07-19,433.100006,433.98,424.350006,424.949993,67180400,56.772594
2013-07-18,433.380013,434.870007,430.609989,431.760002,54719700,57.6824
2013-07-17,429.700008,432.220013,428.220001,430.310009,49747600,57.488683
2013-07-16,426.519989,430.709991,424.170002,430.199993,54134500,57.473985
2013-07-15,425.009995,431.459995,424.800003,427.44001,60479300,57.105256
2013-07-12,427.650002,429.789997,423.410011,426.510002,69890800,56.981008
2013-07-11,422.950001,428.249989,421.169987,427.289993,81573100,57.085214
2013-07-10,419.599991,424.800003,418.25,420.730003,70351400,56.208811
2013-07-09,413.599987,423.50,410.379993,422.349987,88146100,56.425238
2013-07-08,420.109989,420.999996,410.650013,415.050007,74534600,55.449973
2013-07-05,420.389996,423.290009,415.349987,417.419994,68506200,55.766599
2013-07-03,420.859993,422.979988,417.450008,420.799992,60232200,56.218161
2013-07-02,409.960011,421.629997,409.470013,418.490005,117466300,55.909551
2013-07-01,402.689991,412.269997,401.219997,409.219994,97763400,54.671093
2013-06-28,391.360012,400.269989,388.869995,396.53001,144629100,52.975733
2013-06-27,399.249992,401.389988,393.540009,393.779987,84311500,52.608334
2013-06-26,403.900005,404.790012,395.660004,398.069992,91931000,53.181472
2013-06-25,405.699993,407.790001,398.830009,402.62999,78540700,53.79068
2013-06-24,407.400005,408.660007,398.049992,402.540001,120186500,53.778657
2013-06-21,418.490005,420.00,408.099995,413.500011,120279600,55.242896
2013-06-20,419.300011,425.980003,415.17001,416.840008,89327700,55.689114
2013-06-19,431.399994,431.66,422.999989,422.999989,77735000,56.512077
2013-06-18,431.559998,434.899994,430.210007,431.769989,48756400,57.683734
2013-06-17,431.439995,435.700012,430.359997,432.000008,64853600,57.714464
2013-06-14,435.400005,436.290012,428.500008,430.050003,67966500,57.453947
2013-06-13,432.499992,437.139992,428.75,435.959991,71458100,58.243511
2013-06-12,439.499992,441.249992,431.499996,432.189999,66306800,57.739846
2013-06-11,435.740013,442.759987,433.320011,437.600002,71528100,58.462614
2013-06-10,444.729992,449.080025,436.800011,438.889992,112538300,58.634954
2013-06-07,436.500004,443.239998,432.770012,441.810005,101133900,59.025063
2013-06-06,445.470009,447.000004,434.049988,438.459995,104233500,58.577507
2013-06-05,445.650013,450.720009,443.709995,445.110001,72647400,59.465937
2013-06-04,453.219986,454.43,447.389999,449.30999,73182200,60.027048
2013-06-03,450.729996,452.359993,442.480007,450.720009,93088100,60.215424
2013-05-31,452.500023,457.100021,449.500008,449.730026,96075700,60.083164
2013-05-30,445.650013,454.500015,444.509987,451.580002,88379900,60.330318
2013-05-29,440.000004,447.499989,439.39999,444.949997,82644100,59.44456
2013-05-28,449.900017,451.109978,440.85001,441.44001,96536300,58.975632
2013-05-24,440.85001,445.66,440.360012,445.150002,69041700,59.471281
2013-05-23,435.950005,446.160011,435.790001,442.139999,88255300,59.069149
2013-05-22,444.050003,448.350021,438.21999,441.349995,110759600,58.963606
2013-05-21,438.150002,445.479996,434.200005,439.659996,114005500,58.737825
2013-05-20,431.909992,445.800003,430.099991,442.930004,112894600,59.174693
2013-05-17,439.049995,440.089993,431.009998,433.26001,106976100,57.882798
2013-05-16,423.239994,437.849995,418.900002,434.580013,150801000,58.059148
2013-05-15,439.160011,441.00,422.360001,428.850002,185403400,57.293629
2013-05-14,453.850014,455.200005,442.150013,443.860012,111779500,59.29894
2013-05-13,451.509987,457.899986,451.50,454.740021,79237200,60.752491
2013-05-10,457.970001,459.710014,450.480003,452.969994,83713000,60.516018
2013-05-09,459.80999,463.000023,455.579987,456.769974,99621900,61.023689
2013-05-08,459.039986,465.37001,455.810005,463.839989,118149500,61.560761
2013-05-07,464.970001,465.749992,453.699997,458.660004,120938300,60.873275
2013-05-06,455.709976,462.200005,454.309998,460.709984,124160400,61.145348
2013-05-03,451.309982,453.230026,449.149986,449.980019,90325200,59.721269
2013-05-02,441.779991,448.589973,440.630005,445.519997,105457100,59.129335
2013-05-01,444.459999,444.929996,434.389996,439.290001,126727300,58.302491
2013-04-30,435.099998,445.250004,432.069996,442.779987,172884600,58.765682
2013-04-29,420.449997,433.619991,420.00,430.119991,160081600,57.085449
2013-04-26,409.809994,418.770012,408.250011,417.199989,191024400,55.370709
2013-04-25,411.23,413.939995,406.999996,408.380001,96209400,54.200122
2013-04-24,393.540009,415.250011,392.500011,405.459988,242412800,53.812578
2013-04-23,403.989994,408.380001,398.810009,406.12999,166059600,53.9015
2013-04-22,392.639988,402.199993,391.269997,398.670006,107480100,52.911413
2013-04-19,387.970001,399.599987,385.100002,390.530006,152318600,51.831073
2013-04-18,404.98999,405.790009,389.740002,392.049988,166574800,52.032805
2013-04-17,420.269993,420.599987,398.109993,402.800007,236264000,53.459546
2013-04-16,421.569996,426.610004,420.57,426.240009,76442800,56.570499
2013-04-15,427.00,427.890007,419.550003,419.85001,79380000,55.722419
2013-04-12,434.14999,434.14999,429.090008,429.800011,59653300,57.042981
2013-04-11,433.719994,437.989998,431.199989,434.329994,82091100,57.6442
2013-04-10,428.099998,437.05999,426.009991,435.689999,93982000,57.8247
2013-04-09,426.360012,428.500008,422.749996,426.98,76653500,56.66871
2013-04-08,424.849991,427.500011,422.48999,426.209995,75207300,56.566515
2013-04-05,424.499996,424.949993,419.679993,423.199993,95923800,56.167028
2013-04-04,433.759995,434.999996,425.25,427.71999,89611900,56.766921
2013-04-03,431.370007,437.279995,430.310009,431.989994,90804000,57.333636
2013-04-02,427.599987,438.139988,426.400013,429.789997,132379800,57.041652
2013-04-01,441.899994,443.700008,427.73999,428.910004,97433000,56.92486
2013-03-28,449.820015,451.820007,441.619987,442.660011,110709900,58.749758
2013-03-27,456.460007,456.799988,450.729996,452.079987,82809300,59.999976
2013-03-26,465.440025,465.839981,460.530006,461.140007,73573500,61.20242
2013-03-25,464.689995,469.949982,461.780022,463.580009,125283900,61.526257
2013-03-22,454.580017,462.099976,453.110023,461.910011,98776300,61.304615
2013-03-21,450.220024,457.979988,450.100021,452.729988,95813900,60.086244
2013-03-20,457.419975,457.63002,449.589996,452.079987,77165200,59.999976
2013-03-19,459.500023,460.970016,448.499985,454.489975,131693800,60.319829
2013-03-18,441.449997,457.459976,441.200005,455.720016,151549300,60.48308
2013-03-15,437.929996,444.230007,437.250008,443.660007,160990200,58.882478
2013-03-14,432.830013,434.639988,430.450012,432.499992,75968900,57.401323
2013-03-13,428.449993,434.500011,425.359989,428.349991,101387300,56.850535
2013-03-12,435.60001,438.880005,427.57,428.429993,116477900,56.861153
2013-03-11,429.749996,439.009995,425.140011,437.869995,118559000,58.114028
2013-03-08,429.800011,435.429993,428.609997,431.720001,97870500,57.297802
2013-03-07,424.499996,432.009995,421.059998,430.580002,117118400,57.146502
2013-03-06,434.509998,435.249989,424.430008,425.659996,115062500,56.493519
2013-03-05,421.480007,435.189987,420.750004,431.139988,159608400,57.220823
2013-03-04,427.799992,428.200001,419.000004,420.049988,145688900,55.74896
2013-03-01,438.000011,438.179989,429.979988,430.470013,138112100,57.131904
2013-02-28,444.050003,447.87001,441.400009,441.400009,80628800,58.582531
2013-02-27,448.430023,452.439995,440.650005,444.569988,146837600,59.00325
2013-02-26,443.820011,451.540001,437.660004,448.970009,125374900,59.58722
2013-02-25,453.850014,455.120003,442.569996,442.799988,93144800,58.768336
2013-02-22,449.250015,451.599976,446.599995,450.809998,82663700,59.831423
2013-02-21,446.000008,449.170013,442.819988,446.060009,111795600,59.201006
2013-02-20,457.689995,457.689995,448.800018,448.850006,119075600,59.571293
2013-02-19,461.100006,462.730003,453.850014,459.990021,108945900,61.049794
2013-02-15,468.849983,470.160027,459.920006,460.160011,97936300,61.072355
2013-02-14,464.520004,471.640007,464.02002,466.590012,88818800,61.925744
2013-02-13,467.209999,473.639999,463.220001,467.009995,118801900,61.981484
2013-02-12,479.509987,482.380013,467.739998,467.900002,152263300,62.099606
2013-02-11,476.499985,484.940018,473.249977,479.930023,129372600,63.696228
2013-02-08,474.000008,478.809998,468.250023,474.980003,158289600,63.039262
2013-02-07,463.250015,470.000023,454.11998,468.220009,176145200,62.142077
2013-02-06,456.469994,466.500023,452.580025,457.350014,148426600,60.347706
2013-02-05,444.050003,459.739975,442.220001,457.840012,143336900,60.412362
2013-02-04,453.909988,455.939995,441.999996,442.320004,119279300,58.364484
2013-02-01,459.110001,459.479996,448.350021,453.619995,134871100,59.855527
2013-01-31,456.980019,459.279991,454.980026,455.489998,79833600,60.102275
2013-01-30,456.999992,462.600014,454.500015,456.830002,104288800,60.27909
2013-01-29,458.50,460.200012,452.119987,458.269981,142789500,60.469096
2013-01-28,437.829994,453.209999,435.859989,449.830002,196379400,59.355434
2013-01-25,451.690018,456.229988,434.999996,439.880001,302006600,58.042524
2013-01-24,460.000008,465.730019,450.249985,450.499977,365213100,59.443838
2013-01-23,508.80999,514.989998,504.770004,514.010002,215377400,67.824038
2013-01-22,504.560013,507.879982,496.630005,504.770004,115386600,66.604812
2013-01-18,498.519981,502.219986,496.399986,500.000015,118230700,65.975408
2013-01-17,510.309998,510.750008,502.030022,502.680023,113419600,66.329038
2013-01-16,494.639999,509.440018,492.499977,506.089981,172701200,66.778984
2013-01-15,498.300003,498.990005,483.379982,485.920013,219193100,64.117541
2013-01-14,502.680023,507.50,498.509995,501.750015,183551900,66.206322
2013-01-11,521.000015,525.320007,519.019997,520.300026,87626700,68.654011
2013-01-10,528.549988,528.719978,515.519997,523.509979,150286500,69.077567
2013-01-09,522.500023,525.009987,515.990021,517.100006,101901100,68.231766
2013-01-08,529.209976,531.889984,521.250008,525.31002,114676800,69.315084
2013-01-07,521.999985,529.300018,515.199989,523.900002,121039100,69.129031
2013-01-04,536.969994,538.630005,525.829979,526.999992,148583400,69.538077
2013-01-03,547.87999,549.669991,540.999992,542.099991,88241300,71.530534
2013-01-02,553.819992,554.999992,541.63002,549.029976,140129500,72.444952
2012-12-31,510.529976,535.400024,509.000008,532.169991,164873100,70.220263
2012-12-28,510.290024,514.480026,508.119987,509.589981,88569600,67.240812
2012-12-27,513.539978,516.25,504.659988,515.060013,113780100,67.962587
2012-12-26,519.000023,519.460007,511.120003,512.999992,75609100,67.690766
2012-12-24,520.350014,524.250023,518.709976,520.169983,43938300,68.636852
2012-12-21,512.469994,519.669998,510.239983,519.330017,149067100,68.526018
2012-12-20,530.000008,530.200012,518.88002,521.730019,120422400,68.8427
2012-12-19,531.470001,533.700012,525.499985,526.30999,112342300,69.447031
2012-12-18,525.00,534.899986,520.249985,533.900017,156421300,70.448541
2012-12-17,508.929993,519.999992,501.230003,518.829979,189401800,68.460037
2012-12-14,514.749992,518.12999,505.580009,509.789986,252394800,67.267203
2012-12-13,531.149994,537.640022,525.800018,529.689987,156314900,69.893024
2012-12-12,547.769974,547.999992,536.270004,539.00,121786000,71.121488
2012-12-11,539.770004,549.559975,537.370003,541.390015,148086400,71.436852
2012-12-10,525.00,538.510002,521.580002,529.819977,157621100,69.910177
2012-12-07,553.400009,555.199997,530.000008,533.250015,196760200,70.362773
2012-12-06,528.94001,553.31002,518.629974,547.239975,294303100,72.208759
2012-12-05,568.910004,569.249985,538.769981,538.790009,261159500,71.093779
2012-12-04,581.800018,581.800018,572.129997,575.849976,139267100,75.983872
2012-12-03,593.650009,594.590004,585.500023,586.190025,91070000,77.34825
2012-11-30,586.789986,588.400009,582.679985,585.279991,97829900,77.22817
2012-11-29,590.220024,594.250023,585.249977,589.359978,128674700,77.766528
2012-11-28,577.269981,585.800003,572.259987,582.940018,130216100,76.919409
2012-11-27,589.549995,590.419975,580.100006,584.780006,133332500,77.162197
2012-11-26,575.900017,589.999992,573.710007,589.530022,157644900,77.788965
2012-11-23,567.169991,572.000008,562.600006,571.500023,68206600,75.409892
2012-11-21,564.249977,567.369995,556.599976,561.700012,93250500,74.116773
2012-11-20,571.910019,571.95002,554.580009,560.909981,160688500,74.012528
2012-11-19,540.709999,567.499985,539.88002,565.730011,205829400,74.648535
2012-11-16,525.200005,530.000008,505.75,527.680008,316723400,69.627806
2012-11-15,537.530006,539.499985,522.620026,525.619987,197477700,69.355985
2012-11-14,545.500015,547.45002,536.180016,536.880005,119292600,70.841753
2012-11-13,538.910011,550.479996,536.359993,542.900009,133237300,71.636097
2012-11-12,554.149986,554.500008,538.649979,542.829994,128950500,71.626859
2012-11-09,540.420006,554.87999,533.719986,547.059998,232478400,72.185011
2012-11-08,560.629974,562.230011,535.290009,537.749985,264036500,70.956548
2012-11-07,573.839996,574.539986,555.750023,558.000008,198412200,73.628554
2012-11-06,590.230011,590.739983,580.090019,582.849976,93729300,76.557859
2012-11-05,583.520004,587.769981,577.599976,584.620003,132283900,76.790354
2012-11-02,595.890007,596.950005,574.749977,576.800011,149843400,75.763191
2012-11-01,598.219994,603.000023,594.170021,596.540009,90324500,78.356057
2012-10-31,594.879997,601.959999,587.70002,595.320007,127500800,78.195809
2012-10-26,609.430023,614.000008,591.000015,603.999992,254608200,79.335933
2012-10-25,619.999985,621.999977,605.549988,609.539986,164081400,80.063616
2012-10-24,621.440018,626.549988,610.639984,616.829979,139631800,81.021163
2012-10-23,631.000023,633.900009,611.699982,613.359993,176786400,80.565377
2012-10-22,612.419998,635.37999,610.759987,634.029999,136682700,83.2804
2012-10-19,631.050011,631.769974,609.619987,609.840019,186021500,80.103025
2012-10-18,639.590019,642.059982,630.00,632.640007,119156100,83.097824
2012-10-17,648.870018,652.790001,644.00,644.610001,97259400,84.670093
2012-10-16,635.370003,650.300011,631.000023,649.789986,137442900,85.350489
2012-10-15,632.350014,635.129997,623.850006,634.760002,108125500,83.376287
2012-10-12,629.55999,635.37999,625.300026,629.710007,115003700,82.712966
2012-10-11,646.499977,647.20002,628.099983,628.099983,136520300,82.501488
2012-10-10,639.739983,644.979996,637.00,640.909996,127589000,84.184094
2012-10-09,638.650024,640.490013,623.550026,635.850014,209649300,83.519461
2012-10-08,646.880013,647.559975,636.109993,638.170013,159498500,83.824195
2012-10-05,665.200005,666.000023,651.280006,652.589996,148501500,85.718273
2012-10-04,671.250023,674.249985,665.550026,666.799988,92681400,87.584767
2012-10-03,664.860023,671.860023,662.630013,671.449974,106070300,88.195547
2012-10-02,661.81002,666.349991,650.649979,661.309982,156998100,86.86365
2012-10-01,671.159981,676.750015,656.499992,659.389992,135898700,86.611458
2012-09-28,678.750008,681.110008,666.75,667.100021,133777700,87.624177
2012-09-27,664.290024,682.170006,660.350014,681.32,148522500,89.491984
2012-09-26,668.740005,672.690002,661.20002,665.179977,144125800,87.371978
2012-09-25,688.260025,692.780022,673.000023,673.540009,129697400,88.470075
2012-09-24,686.859993,695.119995,682.999985,690.790016,159941600,90.735879
2012-09-21,702.409988,705.070023,699.359985,700.089989,142897300,91.957438
2012-09-20,699.159981,700.059975,693.619987,698.699997,84142100,91.774862
2012-09-19,700.259979,703.989998,699.569977,702.100021,81718700,92.221458
2012-09-18,699.879997,702.329987,696.419998,701.910004,93375800,92.196499
2012-09-17,699.349998,699.799995,694.610023,699.780022,99507800,91.916724
2012-09-14,689.959984,696.980011,687.889977,691.280014,150118500,90.800241
2012-09-13,677.370003,685.500015,674.769997,682.980011,149590000,89.710028
2012-09-12,666.849976,669.899979,656.000008,669.790016,178058300,87.97751
2012-09-11,665.110016,670.099983,656.499992,660.590019,125995800,86.769083
2012-09-10,680.45002,683.289978,662.100014,662.739975,121999500,87.051481
2012-09-07,678.050018,682.480026,675.77002,680.43998,82416600,89.376392
2012-09-06,673.170013,678.290024,670.800026,676.270004,97799100,88.828662
2012-09-05,675.570015,676.350006,669.599998,670.230026,84093800,88.035306
2012-09-04,665.760017,675.139992,664.500015,674.970001,91973000,88.657906
2012-08-31,667.249985,668.599976,657.250023,665.240005,84580300,87.379862
2012-08-30,670.640022,671.550003,662.849991,663.869987,75674900,87.199909
2012-08-29,675.250008,677.669983,672.600014,673.469994,50701700,88.460879
2012-08-28,674.979988,676.100014,670.669983,674.800011,66854200,88.635578
2012-08-27,679.989983,680.870003,673.540009,675.679977,106752100,88.751162
2012-08-24,659.509995,669.479996,655.550011,663.219986,109335100,87.114531
2012-08-23,666.109985,669.899979,661.149979,662.630013,105032200,87.037038