Skip to content

Instantly share code, notes, and snippets.

@buger

buger/google.csv

Last active July 9, 2018 14:53
Show Gist options
  • Save buger/ccd99617c1ee556a096649df9e001e66 to your computer and use it in GitHub Desktop.
Save buger/ccd99617c1ee556a096649df9e001e66 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
google.csv
Date Open High Low Close AdjClose Volume
2014-07-08 574.501099 576.358887 563.039124 567.967041 567.967041 1914700
2014-07-09 568.454346 573.566223 566.262390 572.929749 572.929749 1119800
2014-07-10 562.815369 573.436951 561.920288 567.976929 567.976929 1360400
2014-07-11 568.782532 577.673645 568.295227 576.012756 576.012756 1626200
2014-07-14 579.414063 582.009827 574.869080 581.671631 581.671631 1859100
2014-07-15 582.536926 582.601563 573.407104 581.582153 581.582153 1627500
2014-07-16 584.784546 585.182373 579.016235 579.473755 579.473755 1400900
2014-07-17 576.360840 577.812866 565.500549 570.592590 570.592590 3024800
2014-07-18 589.757202 593.536438 578.817322 591.825806 591.825806 4025100
2014-07-21 588.514038 591.149536 582.032654 586.246521 586.246521 2067800
2014-07-22 587.489685 596.370850 587.370300 591.487671 591.487671 1703800
2014-07-23 589.985962 594.580688 589.259949 592.720886 592.720886 1236500
2014-07-24 593.188354 596.221680 588.533936 590.105286 590.105286 1037900
2014-07-25 587.171387 588.623413 583.819824 585.798950 585.798950 935000
2014-07-28 584.854187 589.259949 581.555298 587.370300 587.370300 989500
2014-07-29 585.530457 586.475220 580.324097 582.407593 582.407593 1353500
2014-07-30 583.342468 586.276367 580.806396 584.207703 584.207703 1019200
2014-07-31 577.424988 580.458313 566.882996 568.474243 568.474243 2108500
2014-08-01 567.280762 572.810364 559.772095 562.974487 562.974487 1960600
2014-08-04 565.928223 572.203735 561.015259 570.015747 570.015747 1431200
2014-08-05 566.932678 568.852173 559.533386 561.979919 561.979919 1555500
2014-08-06 558.707947 567.579163 556.937683 563.276794 563.276794 1338000
2014-08-07 564.893921 566.773560 558.031616 560.279297 560.279297 1113900
2014-08-08 560.478210 567.131592 557.285767 565.659729 565.659729 1498800
2014-08-11 566.873047 567.370300 562.904846 564.774536 564.774536 1218000
2014-08-12 561.432922 562.805420 557.812866 559.652710 559.652710 1546200
2014-08-13 564.207703 571.855652 562.656189 571.636841 571.636841 1443200
2014-08-14 573.029175 574.739746 567.758179 571.507568 571.507568 988100
2014-08-15 574.700012 576.211670 567.400146 570.343933 570.343933 1523300
2014-08-18 572.959534 581.313599 572.850159 578.976501 578.976501 1287600
2014-08-19 581.800964 584.128174 580.806396 583.650757 583.650757 981300
2014-08-20 582.676147 583.491638 579.384216 581.293762 581.293762 1039500
2014-08-21 580.627380 581.303650 577.962036 580.179871 580.179871 917300
2014-08-22 580.398682 582.035645 577.464783 579.374268 579.374268 791200
2014-08-25 581.522461 581.800964 575.833740 577.027222 577.027222 1365100
2014-08-26 578.081421 578.618469 573.427002 574.700012 574.700012 1644100
2014-08-27 574.113220 575.326538 566.985413 567.877502 567.877502 1708000
2014-08-28 566.445374 570.115173 563.998840 566.087341 566.087341 1296400
2014-08-29 568.205688 568.911804 563.968018 568.474243 568.474243 1086700
2014-09-02 568.722839 574.670166 568.066467 574.172913 574.172913 1582700
2014-09-03 576.828308 579.801941 571.855652 574.779541 574.779541 1218400
2014-09-04 576.828308 582.795471 576.052551 578.797485 578.797485 1462100
2014-09-05 580.786499 583.342468 578.767639 582.875061 582.875061 1636800
2014-09-08 583.392212 588.533936 583.093811 586.495117 586.495117 1434900
2014-09-09 585.679626 585.779053 576.828308 577.832764 577.832764 1290700
2014-09-10 578.320068 580.309143 573.785034 579.911316 579.911316 980000
2014-09-11 577.186340 578.628418 573.108765 578.170898 578.170898 1224400
2014-09-12 577.822815 578.459290 571.318604 572.472229 572.472229 1606000
2014-09-15 569.806885 571.805908 565.102783 569.966003 569.966003 1601900
2014-09-16 569.627869 578.320068 569.528442 576.778564 576.778564 1484400
2014-09-17 576.838257 584.307190 575.609985 581.572205 581.572205 1697400
2014-09-18 583.790039 586.316101 581.800964 586.047607 586.047607 1448500
2014-09-19 588.265381 593.218140 586.276367 592.820374 592.820374 3746900
2014-09-22 590.572693 590.700989 580.269348 584.157959 584.157959 1694100
2014-09-23 583.640808 583.640808 577.822815 577.952087 577.952087 1475400
2014-09-24 578.280273 586.405640 577.345459 584.774597 584.774597 1732800
2014-09-25 584.336975 584.764648 571.040100 571.915283 571.915283 1931200
2014-09-26 572.909851 576.082397 571.517517 573.944153 573.944153 1447600
2014-09-29 568.623413 575.028198 568.046570 573.208191 573.208191 1285900
2014-09-30 573.775085 576.679138 569.717407 574.202698 574.202698 1626200
2014-10-01 572.860107 574.421509 563.909302 565.162415 565.162415 1449400
2014-10-02 564.207703 568.782532 560.239502 566.962524 566.962524 1181600
2014-10-03 569.916321 574.068481 569.369324 572.134094 572.134094 1144800
2014-10-06 575.634827 577.822815 571.298706 574.192749 574.192749 1217900
2014-10-07 571.258911 572.124146 560.657227 560.657227 560.657227 1916500
2014-10-08 562.477173 570.741760 554.441406 569.369324 569.369324 1996300
2014-10-09 568.056519 568.364807 556.002808 557.812866 557.812866 2531700
2014-10-10 554.670105 562.039612 541.074890 541.512451 541.512451 3090400
2014-10-13 542.009766 546.495056 530.184753 530.294128 530.294128 2588700
2014-10-14 535.953064 544.197693 530.254395 534.998291 534.998291 2228600
2014-10-15 528.106201 529.886414 515.465698 527.131531 527.131531 3729500
2014-10-16 516.161865 526.534851 512.183716 521.641724 521.641724 3718700
2014-10-17 524.366760 528.076355 505.749115 508.374695 508.374695 5554500
2014-10-20 506.664093 518.906799 505.321472 517.991821 517.991821 2614700
2014-10-21 522.317993 523.909241 516.271240 523.660645 523.660645 2342600
2014-10-22 526.992310 536.848145 525.908264 529.796875 529.796875 2927200
2014-10-23 536.370728 544.227539 532.919739 541.005249 541.005249 2355200
2014-10-24 541.383179 541.900330 532.860046 536.828247 536.828247 1978500
2014-10-27 534.093262 541.432922 534.093262 537.812805 537.812805 1188600
2014-10-28 540.030640 545.977905 538.658142 545.898376 545.898376 1274400
2014-10-29 546.992371 551.159424 543.988831 546.325989 546.325989 1775400
2014-10-30 545.948059 549.777039 540.537842 547.300659 547.300659 1459600
2014-10-31 556.291199 556.510010 551.716370 556.022705 556.022705 2040600
2014-11-03 552.462280 554.849121 550.204651 552.183777 552.183777 1386000
2014-11-04 549.975952 552.462280 546.296143 551.079895 551.079895 1247600
2014-11-05 553.755127 553.755127 541.074890 542.934631 542.934631 2037800
2014-11-06 542.516968 543.894348 538.011719 539.075867 539.075867 1336900
2014-11-07 543.223083 543.223083 535.724304 538.051514 538.051514 1638200
2014-11-10 538.499023 546.584595 538.061462 544.496094 544.496094 1137700
2014-11-11 545.490601 548.921753 543.312561 547.280762 547.280762 968200
2014-11-12 547.380188 547.449829 542.188782 544.317078 544.317078 1132700
2014-11-13 546.793457 546.793457 540.507996 542.397583 542.397583 1343000
2014-11-14 543.690491 543.690491 539.185242 541.422974 541.422974 1293000
2014-11-17 540.607422 540.816284 531.140503 533.576111 533.576111 1730700
2014-11-18 534.560669 538.976440 531.248901 532.104187 532.104187 1968000
2014-11-19 532.074341 535.296631 527.181274 534.053467 534.053467 1396000
2014-11-20 528.344849 532.183777 528.175781 531.905273 531.905273 1567600
2014-11-21 538.648193 539.175354 533.625854 534.560669 534.560669 2230300
2014-11-24 534.709900 539.732239 532.690979 536.321045 536.321045 1711000
2014-11-25 536.052490 541.005249 535.656677 538.121094 538.121094 1794800
2014-11-26 537.922241 538.588562 534.105225 537.414978 537.414978 1527100
2014-11-28 537.663635 539.036072 533.665649 538.867004 538.867004 1151500
2014-12-01 535.953064 538.449341 528.951538 530.880920 530.880920 2121100
2014-12-02 530.592529 532.571655 526.902832 530.831177 530.831177 1530800
2014-12-03 528.533813 533.064941 526.365784 528.414490 528.414490 1281400
2014-12-04 528.255371 534.401550 525.699402 534.371765 534.371765 1395900
2014-12-05 528.096252 529.975891 521.412964 522.387634 522.387634 2572600
2014-12-08 524.247375 528.096252 520.925659 524.098206 524.098206 2335700
2014-12-09 519.284668 531.268799 517.653687 530.453308 530.453308 1876400
2014-12-10 530.164856 533.397095 522.685974 523.183228 523.183228 1716900
2014-12-11 524.913757 531.000305 524.217590 525.450806 525.450806 1615200
2014-12-12 520.647217 525.609924 515.823730 515.823730 515.823730 2000000
2014-12-15 519.881409 520.239441 510.463196 510.990295 510.990295 2821100
2014-12-16 508.762543 510.244415 486.325928 492.680969 492.680969 3975100
2014-12-17 494.282166 504.227478 494.093201 502.129028 502.129028 2891000
2014-12-18 510.144958 511.059906 501.940063 508.305054 508.305054 2934700
2014-12-19 508.712830 514.888855 504.138977 513.526367 513.526367 3700300
2014-12-22 513.257813 523.581055 513.257813 521.999756 521.999756 2731200
2014-12-23 524.118103 531.636780 523.411987 527.688477 527.688477 2203600
2014-12-24 527.608948 528.851074 524.138000 525.878418 525.878418 707800
2014-12-26 525.878418 531.328491 524.426392 531.109680 531.109680 1043400
2014-12-29 529.279724 532.551758 527.112671 527.429932 527.429932 2284800
2014-12-30 525.202148 528.245422 524.247375 527.519409 527.519409 878600
2014-12-31 528.344849 529.687500 522.924683 523.521423 523.521423 1372000
2015-01-02 526.114746 528.362366 521.231628 521.937744 521.937744 1447600
2015-01-05 520.396240 521.460388 510.252045 511.057617 511.057617 2059800
2015-01-06 512.181458 513.350037 498.307800 499.212799 499.212799 2899900
2015-01-07 504.225220 504.467896 496.915436 498.357513 498.357513 2065100
2015-01-08 495.264526 500.724487 488.312805 499.928864 499.928864 3353600
2015-01-09 501.997498 502.156616 492.082062 493.454498 493.454498 2069400
2015-01-12 492.231232 493.261566 484.891632 489.854309 489.854309 2322400
2015-01-13 496.109894 500.227234 489.695190 493.464447 493.464447 2370500
2015-01-14 491.942810 500.475861 490.301849 498.128784 498.128784 2235700
2015-01-15 502.803040 502.912445 495.035797 499.043732 499.043732 2715800
2015-01-16 497.273468 505.408722 497.263519 505.299316 505.299316 2298300
2015-01-20 508.203339 509.695129 503.246613 504.125763 504.125763 2227900
2015-01-21 504.473846 516.437988 503.429596 515.204773 515.204773 2268700
2015-01-22 518.625977 533.394714 516.855713 531.465332 531.465332 2676900
2015-01-23 532.658752 539.202759 530.082947 536.994873 536.994873 2273000
2015-01-26 535.582642 536.050110 526.771179 532.280823 532.280823 1543700
2015-01-27 527.069519 527.795532 515.354004 515.791565 515.791565 1904000
2015-01-28 519.918884 520.127686 507.208801 507.208801 507.208801 1683800
2015-01-29 508.203339 508.292847 498.456970 507.865204 507.865204 4186400
2015-01-30 513.036743 536.915344 512.698608 531.594604 531.594604 5606400
2015-02-02 528.819885 530.082947 515.712036 525.587646 525.587646 2849800
2015-02-03 525.110291 530.480713 520.396240 526.343506 526.343506 2034800
2015-02-04 526.343506 529.756714 518.417114 519.898987 519.898987 1663700
2015-02-05 520.923340 525.607544 519.232666 524.692566 524.692566 1849800
2015-02-06 524.752258 534.259949 523.528992 528.093872 528.093872 1749400
2015-02-09 525.110291 529.088379 523.141113 524.941223 524.941223 1267800
2015-02-10 526.403198 534.757202 524.036194 534.001343 534.001343 1749900
2015-02-11 532.370361 535.503113 530.458862 533.036682 533.036682 1377800
2015-02-12 534.309692 541.838257 531.746765 539.958557 539.958557 1620200
2015-02-13 540.376282 546.900391 540.157471 546.005310 546.005310 1900300
2015-02-17 543.837219 546.989868 538.128662 539.869080 539.869080 1616800
2015-02-18 538.436951 542.504578 534.568237 536.746277 536.746277 1451600
2015-02-19 535.097717 540.140015 535.067932 539.901306 539.901306 991800
2015-02-20 540.157471 540.774109 532.867615 536.000366 536.000366 1444400
2015-02-23 533.116211 533.503113 526.512573 528.998901 528.998901 1457900
2015-02-24 527.099365 533.852173 525.358948 533.156006 533.156006 1005100
2015-02-25 532.967041 543.230591 532.514526 540.893433 540.893433 1826000
2015-02-26 540.237061 553.096313 538.536377 552.439880 552.439880 2311500
2015-02-27 551.206665 561.619385 549.874023 555.343933 555.343933 2410200
2015-03-02 557.462280 569.018677 555.692017 568.213074 568.213074 2129600
2015-03-03 567.327942 572.240906 563.419495 570.500488 570.500488 1704800
2015-03-04 568.740173 573.951538 564.901306 570.231995 570.231995 1718500
2015-03-05 571.872925 574.747131 570.271790 572.181274 572.181274 1389600
2015-03-06 571.733704 573.523865 563.658142 564.578125 564.578125 1659100
2015-03-09 563.757629 567.148926 560.450806 565.736694 565.736694 1062100
2015-03-10 561.161926 561.758606 551.694031 551.972473 551.972473 1772400
2015-03-11 552.101746 555.085327 547.666138 548.163452 548.163452 1820800
2015-03-12 550.480652 553.325012 547.447388 552.469727 552.469727 1389600
2015-03-13 550.470703 555.343933 541.241516 544.324585 544.324585 1703600
2015-03-16 547.934692 553.802368 543.011780 551.475220 551.475220 1641000
2015-03-17 548.690552 550.769104 545.000854 547.825317 547.825317 1803200
2015-03-18 549.476196 556.716370 544.006287 556.437866 556.437866 2130200
2015-03-19 556.328491 557.730774 553.101257 554.936157 554.936157 1197300
2015-03-20 558.576111 558.645752 555.990356 557.293213 557.293213 2616900
2015-03-23 557.362793 559.282227 552.787964 555.751648 555.751648 1630100
2015-03-24 559.481140 571.445313 558.138550 567.069397 567.069397 2583300
2015-03-25 567.377686 569.128052 555.682068 555.726807 555.726807 2152300
2015-03-26 554.538330 555.841187 547.636353 552.131592 552.131592 1572600
2015-03-27 549.973450 552.240967 545.130127 545.338989 545.338989 1894400
2015-03-30 548.601013 550.440918 545.169922 549.008789 549.008789 1287500
2015-03-31 546.989868 551.674133 543.727844 545.000854 545.000854 1588000
2015-04-01 545.597534 548.123657 536.547363 539.590576 539.590576 1952900
2015-04-02 537.889954 537.889954 530.925293 532.599060 532.599060 1716400
2015-04-06 529.307190 535.463318 526.671692 533.827332 533.827332 1324400
2015-04-07 535.135132 539.719910 533.066528 534.080933 534.080933 1302900
2015-04-08 535.433472 540.873535 535.433472 538.645813 538.645813 1178500
2015-04-09 538.068970 538.983948 532.559326 537.820374 537.820374 1557900
2015-04-10 539.322083 539.322083 534.369324 537.054565 537.054565 1409500
2015-04-13 535.463318 541.082397 534.369324 536.219177 536.219177 1645300
2015-04-14 533.315125 534.627930 525.201782 527.487183 527.487183 2597300
2015-04-15 525.808838 531.805847 520.358765 529.617859 529.617859 2325200
2015-04-16 526.999878 532.658752 526.711487 530.878540 530.878540 1299900
2015-04-17 525.766663 526.940247 518.158569 521.181885 521.181885 2144100
2015-04-20 522.723450 533.156006 521.629456 532.449890 532.449890 1679300
2015-04-21 534.570618 536.440369 530.756592 531.049988 531.049988 1849800
2015-04-22 531.475281 538.118713 528.839783 536.413086 536.413086 1593600
2015-04-23 538.039124 547.944641 537.273376 544.006287 544.006287 4184900
2015-04-24 563.001770 568.014160 554.200195 561.967468 561.967468 4932500
2015-04-27 563.390015 565.950012 553.200012 555.369995 555.369995 2398000
2015-04-28 554.640015 556.020020 550.366028 553.679993 553.679993 1491000
2015-04-29 550.469971 553.679993 546.905029 549.080017 549.080017 1698800
2015-04-30 547.869995 548.590027 535.049988 537.340027 537.340027 2082200
2015-05-01 538.429993 539.539978 532.099976 537.900024 537.900024 1768200
2015-05-04 538.530029 544.070007 535.059998 540.780029 540.780029 1308000
2015-05-05 538.210022 539.739990 530.390991 530.799988 530.799988 1383100
2015-05-06 531.239990 532.380005 521.085022 524.219971 524.219971 1567000
2015-05-07 523.989990 533.460022 521.750000 530.700012 530.700012 1546300
2015-05-08 536.650024 541.150024 525.000000 538.219971 538.219971 1527600
2015-05-11 538.369995 541.979980 535.400024 535.700012 535.700012 905300
2015-05-12 531.599976 533.208984 525.260010 529.039978 529.039978 1634200
2015-05-13 530.559998 534.322021 528.655029 529.619995 529.619995 1252300
2015-05-14 533.770020 539.000000 532.409973 538.400024 538.400024 1403900
2015-05-15 539.179993 539.273987 530.380005 533.849976 533.849976 1971300
2015-05-18 532.010010 534.820007 528.849976 532.299988 532.299988 1998600
2015-05-19 533.979980 540.659973 533.039978 537.359985 537.359985 1966900
2015-05-20 538.489990 542.919983 532.971985 539.270020 539.270020 1430800
2015-05-21 537.950012 543.840027 535.979980 542.510010 542.510010 1462700
2015-05-22 540.150024 544.190002 539.510010 540.109985 540.109985 1176200
2015-05-26 538.119995 539.000000 529.880005 532.320007 532.320007 2406500
2015-05-27 532.799988 540.549988 531.710022 539.789978 539.789978 1525000
2015-05-28 538.010010 540.609985 536.250000 539.780029 539.780029 1029800
2015-05-29 537.369995 538.630005 531.450012 532.109985 532.109985 2584900
2015-06-01 536.789978 536.789978 529.760010 533.989990 533.989990 1904300
2015-06-02 532.929993 543.000000 531.330017 539.179993 539.179993 1934700
2015-06-03 539.909973 543.500000 537.109985 540.309998 540.309998 1717000
2015-06-04 537.760010 540.590027 534.320007 536.700012 536.700012 1348300
2015-06-05 536.349976 537.200012 532.520020 533.330017 533.330017 1388200
2015-06-08 533.309998 534.119995 526.239990 526.830017 526.830017 1520600
2015-06-09 527.559998 529.200012 523.010010 526.690002 526.690002 1455300
2015-06-10 529.359985 538.359985 529.349976 536.690002 536.690002 1815000
2015-06-11 538.424988 538.979980 533.020020 534.609985 534.609985 1217500
2015-06-12 531.599976 533.119995 530.159973 532.330017 532.330017 955800
2015-06-15 528.000000 528.299988 524.000000 527.200012 527.200012 1632700
2015-06-16 528.400024 529.640015 525.559998 528.150024 528.150024 1071800
2015-06-17 529.369995 530.979980 525.099976 529.260010 529.260010 1294200
2015-06-18 531.000000 538.150024 530.789978 536.729980 536.729980 1833100
2015-06-19 537.210022 538.250000 533.010010 536.690002 536.690002 1893500
2015-06-22 539.590027 543.739990 537.530029 538.190002 538.190002 1250300
2015-06-23 539.640015 541.499023 535.250000 540.479980 540.479980 1197500
2015-06-24 540.000000 540.000000 535.659973 537.840027 537.840027 1286600
2015-06-25 538.869995 540.900024 535.229980 535.229980 535.229980 1335700
2015-06-26 537.260010 537.760010 531.349976 531.690002 531.690002 2109100
2015-06-29 525.010010 528.609985 520.539978 521.520020 521.520020 1937800
2015-06-30 526.020020 526.250000 520.500000 520.510010 520.510010 2235600
2015-07-01 524.729980 525.690002 518.229980 521.840027 521.840027 1961000
2015-07-02 521.080017 524.650024 521.080017 523.400024 523.400024 1235900
2015-07-06 519.500000 525.250000 519.000000 522.859985 522.859985 1280500
2015-07-07 523.130005 526.179993 515.179993 525.020020 525.020020 1597200
2015-07-08 521.049988 522.734009 516.109985 516.830017 516.830017 1296700
2015-07-09 523.119995 523.770020 520.349976 520.679993 520.679993 1842300
2015-07-10 526.289978 532.559998 525.549988 530.130005 530.130005 1956700
2015-07-13 532.880005 547.109985 532.400024 546.549988 546.549988 2206500
2015-07-14 546.760010 565.848999 546.710022 561.099976 561.099976 3244100
2015-07-15 560.130005 566.502991 556.789978 560.219971 560.219971 1784600
2015-07-16 565.119995 580.679993 565.000000 579.849976 579.849976 4768300
2015-07-17 649.000000 674.468018 645.000000 672.929993 672.929993 11164900
2015-07-20 659.239990 668.880005 653.010010 663.020020 663.020020 5860900
2015-07-21 655.210022 673.000000 654.299988 662.299988 662.299988 3377200
2015-07-22 660.890015 678.640015 659.000000 662.099976 662.099976 3929300
2015-07-23 661.270020 663.630005 641.000000 644.280029 644.280029 3029100
2015-07-24 647.000000 648.169983 622.520020 623.559998 623.559998 3625700
2015-07-27 621.000000 634.299988 620.500000 627.260010 627.260010 2675400
2015-07-28 632.830017 632.830017 623.309998 628.000000 628.000000 1727300
2015-07-29 628.799988 633.359985 622.650024 631.929993 631.929993 1575100
2015-07-30 630.000000 635.219971 622.049988 632.590027 632.590027 1474200
2015-07-31 631.380005 632.909973 625.500000 625.609985 625.609985 1706100
2015-08-03 625.340027 633.056030 625.340027 631.210022 631.210022 1304500
2015-08-04 628.419983 634.809998 627.159973 629.250000 629.250000 1490900
2015-08-05 634.330017 647.859985 633.159973 643.780029 643.780029 2334300
2015-08-06 645.000000 645.379028 632.250000 642.679993 642.679993 1572600
2015-08-07 640.229980 642.679993 629.710022 635.299988 635.299988 1403900
2015-08-10 639.479980 643.440002 631.249023 633.729980 633.729980 1809200
2015-08-11 669.200012 674.900024 654.270020 660.780029 660.780029 5000900
2015-08-12 663.080017 665.000000 652.289978 659.559998 659.559998 2936700
2015-08-13 659.322021 664.500000 651.661011 656.450012 656.450012 1810700
2015-08-14 655.010010 659.854980 652.659973 657.119995 657.119995 1069900
2015-08-17 656.799988 661.380005 651.239990 660.869995 660.869995 1051700
2015-08-18 661.900024 664.000000 653.460022 656.130005 656.130005 1456100
2015-08-19 656.599976 667.000000 654.190002 660.900024 660.900024 2134100
2015-08-20 655.460022 662.989990 642.900024 646.830017 646.830017 2855300
2015-08-21 639.780029 640.049988 612.330017 612.479980 612.479980 4265200
2015-08-24 573.000000 599.330017 565.049988 589.609985 589.609985 5770300
2015-08-25 614.909973 617.450012 581.109985 582.059998 582.059998 3538000
2015-08-26 610.349976 631.710022 599.049988 628.619995 628.619995 4235900
2015-08-27 639.400024 643.590027 622.000000 637.609985 637.609985 3491300
2015-08-28 632.820007 636.880005 624.559998 630.380005 630.380005 1978700
2015-08-31 627.539978 635.799988 617.679993 618.250000 618.250000 2161200
2015-09-01 602.359985 612.859985 594.099976 597.789978 597.789978 3702100
2015-09-02 605.590027 614.340027 599.710022 614.340027 614.340027 2575600
2015-09-03 617.000000 619.710022 602.820984 606.250000 606.250000 1759600
2015-09-04 600.000000 603.469971 595.250000 600.700012 600.700012 2089000
2015-09-08 612.489990 616.309998 604.119995 614.659973 614.659973 2279500
2015-09-09 621.219971 626.520020 609.599976 612.719971 612.719971 1693900
2015-09-10 613.099976 624.159973 611.429993 621.349976 621.349976 1905300
2015-09-11 619.750000 625.780029 617.419983 625.770020 625.770020 1373500
2015-09-14 625.700012 625.859985 619.429993 623.239990 623.239990 1702300
2015-09-15 626.700012 638.700012 623.780029 635.140015 635.140015 2082100
2015-09-16 635.469971 637.950012 632.320007 635.979980 635.979980 1286500
2015-09-17 637.789978 650.900024 635.020020 642.900024 642.900024 2274700
2015-09-18 636.789978 640.000000 627.020020 629.250000 629.250000 5087600
2015-09-21 634.400024 636.489990 625.940002 635.440002 635.440002 1788500
2015-09-22 627.000000 627.549988 615.429993 622.690002 622.690002 2562900
2015-09-23 622.049988 628.929993 620.000000 622.359985 622.359985 1470900
2015-09-24 616.640015 627.320007 612.400024 625.799988 625.799988 2240100
2015-09-25 629.770020 629.770020 611.000000 611.969971 611.969971 2174000
2015-09-28 610.340027 614.604980 589.380005 594.890015 594.890015 3127700
2015-09-29 597.280029 605.000000 590.219971 594.969971 594.969971 2309500
2015-09-30 603.280029 608.760010 600.729980 608.419983 608.419983 2403800
2015-10-01 608.369995 612.090027 599.849976 611.289978 611.289978 1867600
2015-10-02 607.200012 627.340027 603.130005 626.909973 626.909973 2684800
2015-10-05 632.000000 643.010010 627.000000 641.469971 641.469971 1803600
2015-10-06 638.840027 649.250000 636.530029 645.440002 645.440002 2166300
2015-10-07 649.239990 650.609009 632.150024 642.359985 642.359985 2092700
2015-10-08 641.359985 644.450012 625.559998 639.159973 639.159973 2182100
2015-10-09 640.000000 645.989990 635.317993 643.609985 643.609985 1648700
2015-10-12 642.090027 648.500000 639.010010 646.669983 646.669983 1275200
2015-10-13 643.150024 657.812012 643.150024 652.299988 652.299988 1807700
2015-10-14 653.210022 659.390015 648.849976 651.159973 651.159973 1415500
2015-10-15 654.659973 663.130005 654.460022 661.739990 661.739990 1885700
2015-10-16 664.109985 664.969971 657.200012 662.200012 662.200012 1611100
2015-10-19 661.179993 666.820007 659.580017 666.099976 666.099976 1477300
2015-10-20 664.039978 664.719971 644.195007 650.280029 650.280029 2490000
2015-10-21 654.150024 655.869995 641.729980 642.609985 642.609985 1791100
2015-10-22 646.700012 657.799988 644.010010 651.789978 651.789978 4071000
2015-10-23 727.500000 730.000000 701.500000 702.000000 702.000000 6653900
2015-10-26 701.549988 719.150024 701.260010 712.780029 712.780029 2716600
2015-10-27 707.380005 713.619995 704.549988 708.489990 708.489990 2245800
2015-10-28 707.330017 712.979980 703.080017 712.950012 712.950012 2178900
2015-10-29 710.500000 718.260010 710.010010 716.919983 716.919983 1454100
2015-10-30 715.729980 718.000000 710.049988 710.809998 710.809998 1908800
2015-11-02 711.059998 721.619995 705.849976 721.109985 721.109985 1886300
2015-11-03 718.859985 724.650024 714.719971 722.159973 722.159973 1565400
2015-11-04 722.000000 733.099976 721.900024 728.109985 728.109985 1704600
2015-11-05 729.469971 739.479980 729.469971 731.250000 731.250000 1861600
2015-11-06 731.500000 735.409973 727.010010 733.760010 733.760010 1511600
2015-11-09 730.200012 734.710022 719.429993 724.890015 724.890015 2069800
2015-11-10 724.400024 730.590027 718.500000 728.320007 728.320007 1608000
2015-11-11 732.460022 741.000000 730.229980 735.400024 735.400024 1366400
2015-11-12 731.000000 737.799988 728.645020 731.229980 731.229980 1837200
2015-11-13 729.169983 731.150024 716.729980 717.000000 717.000000 2075500
2015-11-16 715.599976 729.489990 711.330017 728.960022 728.960022 1905900
2015-11-17 729.289978 731.844971 723.026978 725.299988 725.299988 1510900
2015-11-18 727.580017 741.409973 727.000000 740.000000 740.000000 1684300
2015-11-19 738.739990 742.000000 737.429993 738.409973 738.409973 1327100
2015-11-20 746.530029 757.919983 743.000000 756.599976 756.599976 2212300
2015-11-23 757.450012 762.708008 751.820007 755.979980 755.979980 1414500
2015-11-24 752.000000 755.278992 737.630005 748.280029 748.280029 2333100
2015-11-25 748.140015 752.000000 746.059998 748.150024 748.150024 1122100
2015-11-27 748.460022 753.409973 747.489990 750.260010 750.260010 838500
2015-11-30 748.809998 754.929993 741.270020 742.599976 742.599976 2097600
2015-12-01 747.109985 768.950012 746.700012 767.039978 767.039978 2134600
2015-12-02 768.900024 775.955017 758.960022 762.380005 762.380005 2230400
2015-12-03 766.010010 768.994995 745.630005 752.539978 752.539978 2590600
2015-12-04 753.099976 768.489990 750.000000 766.809998 766.809998 2757300
2015-12-07 767.770020 768.729980 755.090027 763.250000 763.250000 1812300
2015-12-08 757.890015 764.799988 754.200012 762.369995 762.369995 1829500
2015-12-09 759.169983 764.229980 737.000977 751.609985 751.609985 2700000
2015-12-10 752.849976 755.849976 743.830017 749.460022 749.460022 1984900
2015-12-11 741.159973 745.710022 736.750000 738.869995 738.869995 2224400
2015-12-14 741.789978 748.729980 724.169983 747.770020 747.770020 2412500
2015-12-15 753.000000 758.080017 743.010010 743.400024 743.400024 2666200
2015-12-16 750.000000 760.590027 739.434998 758.090027 758.090027 1993300
2015-12-17 762.419983 762.679993 749.000000 749.429993 749.429993 1553400
2015-12-18 746.510010 754.130005 738.150024 739.309998 739.309998 3148700
2015-12-21 746.130005 750.000000 740.000000 747.770020 747.770020 1525700
2015-12-22 751.650024 754.849976 745.530029 750.000000 750.000000 1365400
2015-12-23 753.469971 754.210022 744.000000 750.309998 750.309998 1565900
2015-12-24 749.549988 751.349976 746.619995 748.400024 748.400024 527200
2015-12-28 752.919983 762.989990 749.520020 762.510010 762.510010 1515300
2015-12-29 766.690002 779.979980 766.429993 776.599976 776.599976 1765000
2015-12-30 776.599976 777.599976 766.900024 771.000000 771.000000 1293300
2015-12-31 769.500000 769.500000 758.340027 758.880005 758.880005 1500900
2016-01-04 743.000000 744.059998 731.257996 741.840027 741.840027 3272800
2016-01-05 746.450012 752.000000 738.640015 742.580017 742.580017 1950700
2016-01-06 730.000000 747.179993 728.919983 743.619995 743.619995 1947000
2016-01-07 730.309998 738.500000 719.059998 726.390015 726.390015 2963700
2016-01-08 731.450012 733.229980 713.000000 714.469971 714.469971 2450900
2016-01-11 716.609985 718.854980 703.539978 716.030029 716.030029 2089300
2016-01-12 721.679993 728.750000 717.317017 726.070007 726.070007 2024500
2016-01-13 730.849976 734.739990 698.609985 700.559998 700.559998 2501700
2016-01-14 705.380005 721.924988 689.099976 714.719971 714.719971 2225800
2016-01-15 692.289978 706.739990 685.369995 694.450012 694.450012 3608100
2016-01-19 703.299988 709.979980 693.409973 701.789978 701.789978 2268100
2016-01-20 688.609985 706.849976 673.260010 698.450012 698.450012 3445000
2016-01-21 702.179993 719.190002 694.460022 706.590027 706.590027 2412200
2016-01-22 723.599976 728.130005 720.120972 725.250000 725.250000 2011800
2016-01-25 723.580017 729.679993 710.010010 711.669983 711.669983 1711700
2016-01-26 713.849976 718.280029 706.479980 713.039978 713.039978 1324300
2016-01-27 713.669983 718.234985 694.390015 699.989990 699.989990 2194200
2016-01-28 722.219971 733.690002 712.349976 730.960022 730.960022 2676400
2016-01-29 731.530029 744.989990 726.799988 742.950012 742.950012 3474300
2016-02-01 750.460022 757.859985 743.270020 752.000000 752.000000 5139200
2016-02-02 784.500000 789.869995 764.650024 764.650024 764.650024 6348100
2016-02-03 770.219971 774.500000 720.500000 726.950012 726.950012 6171000
2016-02-04 722.809998 727.000000 701.859985 708.010010 708.010010 5145900
2016-02-05 703.869995 703.989990 680.150024 683.570007 683.570007 5105700
2016-02-08 667.849976 684.030029 663.059998 682.739990 682.739990 4247400
2016-02-09 672.320007 699.900024 668.770020 678.109985 678.109985 3604300
2016-02-10 686.859985 701.309998 682.130005 684.119995 684.119995 2638000
2016-02-11 675.000000 689.349976 668.867981 683.109985 683.109985 3024000
2016-02-12 690.260010 693.750000 678.599976 682.400024 682.400024 2141400
2016-02-16 692.979980 698.000000 685.049988 691.000000 691.000000 2520000
2016-02-17 698.090027 709.750000 691.380005 708.400024 708.400024 2492600
2016-02-18 710.000000 712.349976 696.030029 697.349976 697.349976 1883200
2016-02-19 695.030029 703.080994 694.049988 700.909973 700.909973 1589300
2016-02-22 707.450012 713.239990 702.510010 706.460022 706.460022 1949800
2016-02-23 701.450012 708.400024 693.580017 695.849976 695.849976 2009300
2016-02-24 688.919983 700.000000 680.780029 699.559998 699.559998 1963600
2016-02-25 700.010010 705.979980 690.585022 705.750000 705.750000 1631900
2016-02-26 708.580017 713.429993 700.859985 705.070007 705.070007 2243500
2016-02-29 700.320007 710.890015 697.679993 697.770020 697.770020 2481100
2016-03-01 703.619995 718.809998 699.770020 718.809998 718.809998 2151400
2016-03-02 719.000000 720.000000 712.000000 718.849976 718.849976 1629000
2016-03-03 718.679993 719.450012 706.020020 712.419983 712.419983 1956800
2016-03-04 714.989990 716.489990 706.020020 710.890015 710.890015 1972100
2016-03-07 706.900024 708.091003 686.900024 695.159973 695.159973 2985100
2016-03-08 688.590027 703.789978 685.340027 693.969971 693.969971 2076300
2016-03-09 698.469971 705.679993 694.000000 705.239990 705.239990 1421500
2016-03-10 708.119995 716.440002 703.359985 712.820007 712.820007 2829400
2016-03-11 720.000000 726.919983 717.125000 726.820007 726.820007 1970800
2016-03-14 726.809998 735.500000 725.150024 730.489990 730.489990 1718300
2016-03-15 726.919983 732.289978 724.770020 728.330017 728.330017 1721000
2016-03-16 726.369995 737.469971 724.510010 736.090027 736.090027 1624400
2016-03-17 736.450012 743.070007 736.000000 737.780029 737.780029 1860800
2016-03-18 741.859985 742.000000 731.830017 737.599976 737.599976 2980700
2016-03-21 736.500000 742.500000 733.515991 742.090027 742.090027 1836500
2016-03-22 737.460022 745.000000 737.460022 740.750000 740.750000 1269700
2016-03-23 742.359985 745.719971 736.150024 738.059998 738.059998 1432100
2016-03-24 732.010010 737.747009 731.000000 735.299988 735.299988 1594900
2016-03-28 736.789978 738.989990 732.500000 733.530029 733.530029 1301300
2016-03-29 734.590027 747.250000 728.760010 744.770020 744.770020 1902100
2016-03-30 750.099976 757.880005 748.739990 750.530029 750.530029 1782400
2016-03-31 749.250000 750.849976 740.940002 744.950012 744.950012 1718800
2016-04-01 738.599976 750.340027 737.000000 749.909973 749.909973 1576700
2016-04-04 750.059998 752.799988 742.429993 745.289978 745.289978 1134200
2016-04-05 738.000000 742.799988 735.369995 737.799988 737.799988 1132300
2016-04-06 735.770020 746.239990 735.559998 745.690002 745.690002 1050200
2016-04-07 745.369995 747.000000 736.280029 740.280029 740.280029 1453200
2016-04-08 743.969971 745.450012 735.549988 739.150024 739.150024 1290800
2016-04-11 743.020020 745.000000 736.049988 736.099976 736.099976 1220100
2016-04-12 738.000000 743.830017 731.010010 743.090027 743.090027 1349700
2016-04-13 749.159973 754.380005 744.260986 751.719971 751.719971 1707100
2016-04-14 754.010010 757.309998 752.705017 753.200012 753.200012 1131000
2016-04-15 753.979980 761.000000 752.693970 759.000000 759.000000 1809300
2016-04-18 760.460022 768.049988 757.299988 766.609985 766.609985 1556000
2016-04-19 769.510010 769.900024 749.330017 753.929993 753.929993 2030500
2016-04-20 758.000000 758.132019 750.010010 752.669983 752.669983 1529200
2016-04-21 755.380005 760.450012 749.549988 759.140015 759.140015 3060500
2016-04-22 726.299988 736.119995 713.609985 718.770020 718.770020 5951900
2016-04-25 716.099976 723.929993 715.590027 723.150024 723.150024 1959200
2016-04-26 725.419983 725.765991 703.026001 708.140015 708.140015 2744600
2016-04-27 707.289978 708.979980 692.364990 705.840027 705.840027 3098600
2016-04-28 708.260010 714.169983 689.549988 691.020020 691.020020 2867300
2016-04-29 690.700012 697.619995 689.000000 693.010010 693.010010 2487700
2016-05-02 697.630005 700.640015 691.000000 698.210022 698.210022 1645300
2016-05-03 696.869995 697.840027 692.000000 692.359985 692.359985 1543800
2016-05-04 690.489990 699.750000 689.010010 695.700012 695.700012 1688600
2016-05-05 697.700012 702.320007 695.719971 701.429993 701.429993 1683500
2016-05-06 698.380005 711.859985 698.106995 711.119995 711.119995 1829300
2016-05-09 712.000000 718.710022 710.000000 712.900024 712.900024 1510300
2016-05-10 716.750000 723.500000 715.719971 723.179993 723.179993 1563100
2016-05-11 723.409973 724.479980 712.799988 715.289978 715.289978 1692100
2016-05-12 717.059998 719.250000 709.000000 713.309998 713.309998 1360700
2016-05-13 711.929993 716.661987 709.260010 710.830017 710.830017 1314500
2016-05-16 709.130005 718.479980 705.650024 716.489990 716.489990 1317100
2016-05-17 715.989990 721.520020 704.109985 706.229980 706.229980 2001200
2016-05-18 703.669983 711.599976 700.630005 706.630005 706.630005 1766800
2016-05-19 702.359985 706.000000 696.799988 700.320007 700.320007 1670200
2016-05-20 701.619995 714.580017 700.520020 709.739990 709.739990 1828400
2016-05-23 706.530029 711.478027 704.179993 704.239990 704.239990 1320900
2016-05-24 706.859985 720.969971 706.859985 720.090027 720.090027 1929500
2016-05-25 720.760010 727.510010 719.705017 725.270020 725.270020 1629200
2016-05-26 722.869995 728.330017 720.280029 724.119995 724.119995 1542900
2016-05-27 724.010010 733.935974 724.000000 732.659973 732.659973 1975000
2016-05-31 731.739990 739.729980 731.260010 735.719971 735.719971 2129500
2016-06-01 734.530029 737.210022 730.659973 734.150024 734.150024 1253600
2016-06-02 732.500000 733.020020 724.169983 730.400024 730.400024 1337600
2016-06-03 729.270020 729.489990 720.559998 722.340027 722.340027 1226300
2016-06-06 724.909973 724.909973 714.609985 716.549988 716.549988 1565300
2016-06-07 719.840027 721.979980 716.549988 716.650024 716.650024 1336200
2016-06-08 723.960022 728.570007 720.580017 728.280029 728.280029 1583700
2016-06-09 722.869995 729.539978 722.335999 728.580017 728.580017 988900
2016-06-10 719.469971 725.890015 716.429993 719.409973 719.409973 1216400
2016-06-13 716.510010 725.440002 716.510010 718.359985 718.359985 1258900
2016-06-14 716.479980 722.469971 713.119995 718.270020 718.270020 1306100
2016-06-15 719.000000 722.979980 717.309998 718.919983 718.919983 1214500
2016-06-16 714.909973 716.650024 703.260010 710.359985 710.359985 1982500
2016-06-17 708.650024 708.820007 688.452026 691.719971 691.719971 3402400
2016-06-20 698.770020 702.479980 693.409973 693.710022 693.710022 2082500
2016-06-21 698.400024 702.770020 692.010010 695.940002 695.940002 1465600
2016-06-22 699.059998 700.859985 693.081970 697.460022 697.460022 1184300
2016-06-23 697.450012 701.950012 687.000000 701.869995 701.869995 2171400
2016-06-24 675.169983 689.400024 673.450012 675.219971 675.219971 4449000
2016-06-27 671.000000 672.299988 663.283997 668.260010 668.260010 2629000
2016-06-28 678.969971 680.330017 673.000000 680.039978 680.039978 2173800
2016-06-29 683.000000 687.429016 681.409973 684.109985 684.109985 1932600
2016-06-30 685.469971 692.320007 683.650024 692.099976 692.099976 1597700
2016-07-01 692.200012 700.650024 692.130005 699.210022 699.210022 1344700
2016-07-05 696.059998 696.940002 688.880005 694.950012 694.950012 1462600
2016-07-06 689.979980 701.679993 689.090027 697.770020 697.770020 1411900
2016-07-07 698.080017 698.200012 688.215027 695.359985 695.359985 1303100
2016-07-08 699.500000 705.710022 696.434998 705.630005 705.630005 1575200
2016-07-11 708.049988 716.510010 707.239990 715.090027 715.090027 1111800
2016-07-12 719.119995 722.940002 715.909973 720.640015 720.640015 1336900
2016-07-13 723.619995 724.000000 716.849976 716.979980 716.979980 935900
2016-07-14 721.580017 722.210022 718.030029 720.950012 720.950012 950200
2016-07-15 725.729980 725.739990 719.054993 719.849976 719.849976 1279300
2016-07-18 722.710022 736.130005 721.190002 733.780029 733.780029 1295500
2016-07-19 729.890015 736.989990 729.000000 736.960022 736.960022 1227500
2016-07-20 737.330017 742.130005 737.099976 741.190002 741.190002 1289700
2016-07-21 740.359985 741.690002 735.830994 738.630005 738.630005 1026300
2016-07-22 741.859985 743.239990 736.559998 742.739990 742.739990 1259800
2016-07-25 740.669983 742.609985 737.500000 739.770020 739.770020 1032400
2016-07-26 739.039978 741.690002 734.270020 738.419983 738.419983 1186700
2016-07-27 738.280029 744.460022 737.000000 741.770020 741.770020 1497100
2016-07-28 747.039978 748.650024 739.299988 745.909973 745.909973 3530200
2016-07-29 772.710022 778.549988 766.770020 768.789978 768.789978 3841500
2016-08-01 761.090027 780.429993 761.090027 772.880005 772.880005 2700500
2016-08-02 768.690002 775.840027 767.849976 771.070007 771.070007 1784500
2016-08-03 767.179993 773.210022 766.820007 773.179993 773.179993 1287400
2016-08-04 772.219971 774.070007 768.794983 771.609985 771.609985 1139400
2016-08-05 773.780029 783.039978 772.340027 782.219971 782.219971 1801200
2016-08-08 782.000000 782.630005 778.091003 781.760010 781.760010 1107900
2016-08-09 781.099976 788.940002 780.570007 784.260010 784.260010 1318900
2016-08-10 783.750000 786.812012 782.778015 784.679993 784.679993 786400
2016-08-11 785.000000 789.750000 782.969971 784.849976 784.849976 971100
2016-08-12 781.500000 783.395020 780.400024 783.219971 783.219971 740500
2016-08-15 783.750000 787.489990 780.109985 782.440002 782.440002 938200
2016-08-16 780.299988 780.979980 773.443970 777.140015 777.140015 1028000
2016-08-17 777.320007 780.809998 773.530029 779.909973 779.909973 924200
2016-08-18 780.010010 782.859985 777.000000 777.500000 777.500000 719400
2016-08-19 775.000000 777.099976 773.130005 775.419983 775.419983 861500
2016-08-22 773.270020 774.539978 770.049988 772.150024 772.150024 951400
2016-08-23 775.479980 776.440002 771.784973 772.080017 772.080017 928200
2016-08-24 770.580017 774.500000 767.070007 769.640015 769.640015 1072000
2016-08-25 767.000000 771.890015 763.184998 769.409973 769.409973 926900
2016-08-26 769.000000 776.080017 765.849976 769.539978 769.539978 1166700
2016-08-29 768.739990 774.989990 766.614990 772.150024 772.150024 841000
2016-08-30 769.330017 774.466003 766.840027 769.090027 769.090027 1130000
2016-08-31 767.010010 769.090027 765.380005 767.049988 767.049988 1248600
2016-09-01 769.250000 771.020020 764.299988 768.780029 768.780029 925100
2016-09-02 773.010010 773.919983 768.409973 771.460022 771.460022 1072700
2016-09-06 773.450012 782.000000 771.000000 780.080017 780.080017 1442800
2016-09-07 780.000000 782.729980 776.200012 780.349976 780.349976 893700
2016-09-08 778.590027 780.349976 773.580017 775.320007 775.320007 1260600
2016-09-09 770.099976 773.244995 759.659973 759.659973 759.659973 1885500
2016-09-12 755.130005 770.289978 754.000000 769.020020 769.020020 1311000
2016-09-13 764.479980 766.219971 755.799988 759.690002 759.690002 1395000
2016-09-14 759.609985 767.679993 759.109985 762.489990 762.489990 1087400
2016-09-15 762.890015 773.799988 759.960022 771.760010 771.760010 1305100
2016-09-16 769.750000 769.750000 764.659973 768.880005 768.880005 2049300
2016-09-19 772.419983 774.000000 764.440979 765.700012 765.700012 1171100
2016-09-20 769.000000 773.330017 768.530029 771.409973 771.409973 978600
2016-09-21 772.659973 777.159973 768.301025 776.219971 776.219971 1167800
2016-09-22 780.000000 789.849976 778.440002 787.210022 787.210022 1486200
2016-09-23 786.590027 788.929993 784.150024 786.900024 786.900024 1411900
2016-09-26 782.739990 782.739990 773.070007 774.210022 774.210022 1533200
2016-09-27 775.500000 785.989990 774.307983 783.010010 783.010010 1153200
2016-09-28 777.849976 781.809998 774.969971 781.559998 781.559998 1109800
2016-09-29 781.440002 785.799988 774.231995 775.010010 775.010010 1314700
2016-09-30 776.330017 780.940002 774.090027 777.289978 777.289978 1585300
2016-10-03 774.250000 776.065002 769.500000 772.559998 772.559998 1278800
2016-10-04 776.030029 778.710022 772.890015 776.429993 776.429993 1201400
2016-10-05 779.309998 782.070007 775.650024 776.469971 776.469971 1461200
2016-10-06 779.000000 780.479980 775.539978 776.859985 776.859985 1070700
2016-10-07 779.659973 779.659973 770.750000 775.080017 775.080017 933200
2016-10-10 777.710022 789.380005 775.869995 785.940002 785.940002 1161400
2016-10-11 786.659973 792.280029 780.580017 783.070007 783.070007 1372500
2016-10-12 783.760010 788.130005 782.059998 786.140015 786.140015 937400
2016-10-13 781.219971 781.219971 773.000000 778.190002 778.190002 1365300
2016-10-14 781.650024 783.950012 776.000000 778.530029 778.530029 852500
2016-10-17 779.799988 785.849976 777.500000 779.960022 779.960022 1093000
2016-10-18 787.849976 801.609985 785.565002 795.260010 795.260010 1995600
2016-10-19 798.239990 804.599976 798.030029 801.500000 801.500000 1766800
2016-10-20 803.299988 803.969971 796.030029 796.969971 796.969971 1757500
2016-10-21 795.000000 799.500000 794.000000 799.369995 799.369995 1266200
2016-10-24 804.900024 815.179993 804.820007 813.109985 813.109985 1697500
2016-10-25 816.679993 816.679993 805.140015 807.669983 807.669983 1576400
2016-10-26 806.340027 806.979980 796.320007 799.070007 799.070007 1647700
2016-10-27 801.000000 803.489990 791.500000 795.349976 795.349976 2749200
2016-10-28 808.349976 815.489990 793.590027 795.369995 795.369995 4269900
2016-10-31 795.469971 796.859985 784.000000 784.539978 784.539978 2427300
2016-11-01 782.890015 789.489990 775.539978 783.609985 783.609985 2406400
2016-11-02 778.200012 781.650024 763.450012 768.700012 768.700012 1872400
2016-11-03 767.250000 769.950012 759.030029 762.130005 762.130005 1943200
2016-11-04 750.659973 770.359985 750.560974 762.020020 762.020020 2134800
2016-11-07 774.500000 785.190002 772.549988 782.520020 782.520020 1585100
2016-11-08 783.400024 795.632996 780.190002 790.510010 790.510010 1350800
2016-11-09 779.940002 791.226990 771.669983 785.309998 785.309998 2607100
2016-11-10 791.169983 791.169983 752.179993 762.559998 762.559998 4745200
2016-11-11 756.539978 760.780029 750.380005 754.020020 754.020020 2431800
2016-11-14 755.599976 757.849976 727.539978 736.080017 736.080017 3631700
2016-11-15 746.969971 764.416016 746.969971 758.489990 758.489990 2384000
2016-11-16 755.200012 766.359985 750.510010 764.479980 764.479980 1465200
2016-11-17 766.919983 772.700012 764.229980 771.229980 771.229980 1304000
2016-11-18 771.369995 775.000000 760.000000 760.539978 760.539978 1547100
2016-11-21 762.609985 769.700012 760.599976 769.200012 769.200012 1330600
2016-11-22 772.630005 776.960022 767.000000 768.270020 768.270020 1593100
2016-11-23 767.729980 768.283020 755.250000 760.989990 760.989990 1477400
2016-11-25 764.260010 765.000000 760.520020 761.679993 761.679993 587400
2016-11-28 760.000000 779.530029 759.799988 768.239990 768.239990 2188200
2016-11-29 771.530029 778.500000 768.239990 770.840027 770.840027 1616600
2016-11-30 770.070007 772.989990 754.830017 758.039978 758.039978 2392900
2016-12-01 757.440002 759.849976 737.025024 747.919983 747.919983 3017900
2016-12-02 744.590027 754.000000 743.099976 750.500000 750.500000 1452500
2016-12-05 757.710022 763.900024 752.900024 762.520020 762.520020 1394200
2016-12-06 764.729980 768.830017 757.340027 759.109985 759.109985 1690700
2016-12-07 761.000000 771.359985 755.799988 771.190002 771.190002 1761000
2016-12-08 772.479980 778.179993 767.229980 776.419983 776.419983 1488100
2016-12-09 780.000000 789.429993 779.020996 789.289978 789.289978 1821900
2016-12-12 785.039978 791.250000 784.354980 789.270020 789.270020 2104100
2016-12-13 793.900024 804.380005 793.340027 796.099976 796.099976 2145200
2016-12-14 797.400024 804.000000 794.010010 797.070007 797.070007 1704200
2016-12-15 797.340027 803.000000 792.919983 797.849976 797.849976 1626500
2016-12-16 800.400024 800.856018 790.289978 790.799988 790.799988 2428300
2016-12-19 790.219971 797.659973 786.270020 794.200012 794.200012 1232100
2016-12-20 796.760010 798.650024 793.270020 796.419983 796.419983 951000
2016-12-21 795.840027 796.676025 787.099976 794.559998 794.559998 1211300
2016-12-22 792.359985 793.320007 788.580017 791.260010 791.260010 972200
2016-12-23 790.900024 792.739990 787.280029 789.909973 789.909973 623400
2016-12-27 790.679993 797.859985 787.656982 791.549988 791.549988 789100
2016-12-28 793.700012 794.229980 783.200012 785.049988 785.049988 1153800
2016-12-29 783.330017 785.929993 778.919983 782.789978 782.789978 742200
2016-12-30 782.750000 782.780029 770.409973 771.820007 771.820007 1770000
2017-01-03 778.809998 789.630005 775.799988 786.140015 786.140015 1657300
2017-01-04 788.359985 791.340027 783.159973 786.900024 786.900024 1073000
2017-01-05 786.080017 794.479980 785.020020 794.020020 794.020020 1335200
2017-01-06 795.260010 807.900024 792.203979 806.150024 806.150024 1640200
2017-01-09 806.400024 809.966003 802.830017 806.650024 806.650024 1272400
2017-01-10 807.859985 809.130005 803.510010 804.789978 804.789978 1176800
2017-01-11 805.000000 808.150024 801.369995 807.909973 807.909973 1065900
2017-01-12 807.140015 807.390015 799.169983 806.359985 806.359985 1353100
2017-01-13 807.479980 811.223999 806.690002 807.880005 807.880005 1099200
2017-01-17 807.080017 807.140015 800.369995 804.609985 804.609985 1355800
2017-01-18 805.809998 806.205017 800.989990 806.070007 806.070007 1294400
2017-01-19 805.119995 809.479980 801.799988 802.174988 802.174988 919300
2017-01-20 806.909973 806.909973 801.690002 805.020020 805.020020 1670000
2017-01-23 807.250000 820.869995 803.739990 819.309998 819.309998 1963600
2017-01-24 822.299988 825.900024 817.820984 823.869995 823.869995 1474000
2017-01-25 829.619995 835.770020 825.059998 835.669983 835.669983 1494500
2017-01-26 837.809998 838.000000 827.010010 832.150024 832.150024 2973900
2017-01-27 834.710022 841.950012 820.440002 823.309998 823.309998 2965800
2017-01-30 814.659973 815.840027 799.799988 802.320007 802.320007 3246600
2017-01-31 796.859985 801.250000 790.520020 796.789978 796.789978 2160600
2017-02-01 799.679993 801.190002 791.190002 795.695007 795.695007 2029700
2017-02-02 793.799988 802.700012 792.000000 798.530029 798.530029 1532100
2017-02-03 802.989990 806.000000 800.369995 801.489990 801.489990 1463400
2017-02-06 799.700012 801.669983 795.250000 801.340027 801.340027 1184500
2017-02-07 803.989990 810.500000 801.780029 806.969971 806.969971 1241200
2017-02-08 807.000000 811.840027 803.190002 808.380005 808.380005 1155300
2017-02-09 809.510010 810.659973 804.539978 809.559998 809.559998 989700
2017-02-10 811.700012 815.250000 809.780029 813.669983 813.669983 1135000
2017-02-13 816.000000 820.958984 815.489990 819.239990 819.239990 1213300
2017-02-14 819.000000 823.000000 816.000000 820.450012 820.450012 1053600
2017-02-15 819.359985 823.000000 818.469971 818.979980 818.979980 1313600
2017-02-16 819.929993 824.400024 818.979980 824.159973 824.159973 1287600
2017-02-17 823.020020 828.070007 821.655029 828.070007 828.070007 1611000
2017-02-21 828.659973 833.450012 828.349976 831.659973 831.659973 1262300
2017-02-22 828.659973 833.250000 828.640015 830.760010 830.760010 982900
2017-02-23 830.119995 832.460022 822.880005 831.330017 831.330017 1472800
2017-02-24 827.729980 829.000000 824.200012 828.640015 828.640015 1392200
2017-02-27 824.549988 830.500000 824.000000 829.280029 829.280029 1101500
2017-02-28 825.609985 828.539978 820.200012 823.210022 823.210022 2260800
2017-03-01 828.849976 836.255005 827.260010 835.239990 835.239990 1496500
2017-03-02 833.849976 834.510010 829.640015 830.630005 830.630005 942500
2017-03-03 830.559998 831.359985 825.750977 829.080017 829.080017 896400
2017-03-06 826.950012 828.880005 822.400024 827.780029 827.780029 1109000
2017-03-07 827.400024 833.409973 826.520020 831.909973 831.909973 1037600
2017-03-08 833.510010 838.150024 831.789978 835.369995 835.369995 989800
2017-03-09 836.000000 842.000000 834.210022 838.679993 838.679993 1261500
2017-03-10 843.280029 844.909973 839.500000 843.250000 843.250000 1704000
2017-03-13 844.000000 848.684998 843.250000 845.539978 845.539978 1223600
2017-03-14 843.640015 847.239990 840.799988 845.619995 845.619995 779900
2017-03-15 847.590027 848.630005 840.770020 847.200012 847.200012 1381500
2017-03-16 849.030029 850.849976 846.130005 848.780029 848.780029 977600
2017-03-17 851.609985 853.400024 847.109985 852.119995 852.119995 1712300
2017-03-20 850.010010 850.219971 845.150024 848.400024 848.400024 1231500
2017-03-21 851.400024 853.500000 829.020020 830.460022 830.460022 2463500
2017-03-22 831.909973 835.549988 827.179993 829.590027 829.590027 1401500
2017-03-23 821.000000 822.570007 812.257019 817.580017 817.580017 3487100
2017-03-24 820.080017 821.929993 808.890015 814.429993 814.429993 1981000
2017-03-27 806.950012 821.630005 803.369995 819.510010 819.510010 1894300
2017-03-28 820.409973 825.989990 814.026978 820.919983 820.919983 1620500
2017-03-29 825.000000 832.765015 822.380005 831.409973 831.409973 1786300
2017-03-30 833.500000 833.679993 829.000000 831.500000 831.500000 1055300
2017-03-31 828.969971 831.640015 827.390015 829.559998 829.559998 1401900
2017-04-03 829.219971 840.849976 829.219971 838.549988 838.549988 1671500
2017-04-04 831.359985 835.179993 829.036011 834.570007 834.570007 1045400
2017-04-05 835.510010 842.450012 830.719971 831.409973 831.409973 1555300
2017-04-06 832.400024 836.390015 826.460022 827.880005 827.880005 1254400
2017-04-07 827.960022 828.484985 820.513000 824.669983 824.669983 1057300
2017-04-10 825.390015 829.349976 823.770020 824.729980 824.729980 978900
2017-04-11 824.710022 827.427002 817.020020 823.349976 823.349976 1079700
2017-04-12 821.929993 826.659973 821.020020 824.320007 824.320007 900500
2017-04-13 822.140015 826.380005 821.440002 823.559998 823.559998 1122400
2017-04-17 825.010010 837.750000 824.469971 837.169983 837.169983 895000
2017-04-18 834.219971 838.929993 832.710022 836.820007 836.820007 836700
2017-04-19 839.789978 842.219971 836.289978 838.210022 838.210022 954200
2017-04-20 841.440002 845.200012 839.320007 841.650024 841.650024 959000
2017-04-21 842.880005 843.880005 840.599976 843.190002 843.190002 1323600
2017-04-24 851.200012 863.450012 849.859985 862.760010 862.760010 1372500
2017-04-25 865.000000 875.000000 862.809998 872.299988 872.299988 1672000
2017-04-26 874.229980 876.049988 867.747986 871.729980 871.729980 1237200
2017-04-27 873.599976 875.400024 870.380005 874.250000 874.250000 2026800
2017-04-28 910.659973 916.849976 905.770020 905.960022 905.960022 3219500
2017-05-01 901.940002 915.679993 901.450012 912.570007 912.570007 2116000
2017-05-02 909.619995 920.770020 909.453003 916.440002 916.440002 1587200
2017-05-03 914.859985 928.099976 912.543030 927.039978 927.039978 1499500
2017-05-04 926.070007 935.929993 924.590027 931.659973 931.659973 1422100
2017-05-05 933.539978 934.900024 925.200012 927.130005 927.130005 1911300
2017-05-08 926.119995 936.924988 925.260010 934.299988 934.299988 1329800
2017-05-09 936.950012 937.500000 929.530029 932.169983 932.169983 1581800
2017-05-10 931.979980 932.000000 925.159973 928.780029 928.780029 1173900
2017-05-11 925.320007 932.530029 923.030029 930.599976 930.599976 835000
2017-05-12 931.530029 933.440002 927.849976 932.219971 932.219971 1050600
2017-05-15 932.950012 938.250000 929.340027 937.080017 937.080017 1108100
2017-05-16 940.000000 943.109985 937.580017 943.000000 943.000000 969500
2017-05-17 935.669983 939.333008 918.140015 919.619995 919.619995 2362100
2017-05-18 921.000000 933.169983 918.750000 930.239990 930.239990 1596900
2017-05-19 931.469971 937.755005 931.000000 934.010010 934.010010 1393000
2017-05-22 935.000000 941.882996 935.000000 941.859985 941.859985 1120400
2017-05-23 947.919983 951.466980 942.575012 948.820007 948.820007 1270800
2017-05-24 952.979980 955.090027 949.500000 954.960022 954.960022 1024800
2017-05-25 957.330017 972.629028 955.469971 969.539978 969.539978 1660500
2017-05-26 969.700012 974.979980 965.030029 971.469971 971.469971 1252000
2017-05-30 970.309998 976.200012 969.489990 975.880005 975.880005 1466700
2017-05-31 975.020020 979.270020 960.179993 964.859985 964.859985 2448100
2017-06-01 968.950012 971.500000 960.010010 966.950012 966.950012 1410500
2017-06-02 969.460022 975.880005 966.000000 975.599976 975.599976 1751000
2017-06-05 976.549988 986.909973 975.099976 983.679993 983.679993 1252100
2017-06-06 983.159973 988.250000 975.140015 976.570007 976.570007 1814600
2017-06-07 980.000000 983.979980 975.940002 980.940002 980.940002 1453900
2017-06-08 982.349976 984.570007 977.200012 983.409973 983.409973 1471500
2017-06-09 984.500000 984.500000 935.630005 949.830017 949.830017 3309400
2017-06-12 939.559998 949.354980 915.232971 942.900024 942.900024 3763500
2017-06-13 951.909973 959.979980 944.090027 953.400024 953.400024 2013300
2017-06-14 959.919983 961.150024 942.250000 950.760010 950.760010 1489700
2017-06-15 933.969971 943.338989 924.440002 942.309998 942.309998 2133100
2017-06-16 940.000000 942.039978 931.594971 939.780029 939.780029 3094700
2017-06-19 949.960022 959.989990 949.049988 957.369995 957.369995 1533300
2017-06-20 957.520020 961.619995 950.010010 950.630005 950.630005 1126000
2017-06-21 953.640015 960.099976 950.760010 959.450012 959.450012 1202200
2017-06-22 958.700012 960.719971 954.549988 957.090027 957.090027 941400
2017-06-23 956.830017 966.000000 954.200012 965.590027 965.590027 1527900
2017-06-26 969.900024 973.309998 950.789978 952.270020 952.270020 1598400
2017-06-27 942.460022 948.289978 926.849976 927.330017 927.330017 2579900
2017-06-28 929.000000 942.750000 916.000000 940.489990 940.489990 2721400
2017-06-29 929.919983 931.260010 910.619995 917.789978 917.789978 3299200
2017-06-30 926.049988 926.049988 908.309998 908.729980 908.729980 2090200
2017-07-03 912.179993 913.940002 894.789978 898.700012 898.700012 1709800
2017-07-05 901.760010 914.510010 898.500000 911.710022 911.710022 1813900
2017-07-06 904.119995 914.943970 899.700012 906.690002 906.690002 1424500
2017-07-07 908.849976 921.539978 908.849976 918.590027 918.590027 1637800
2017-07-10 921.770020 930.380005 919.590027 928.799988 928.799988 1192800
2017-07-11 929.539978 931.429993 922.000000 930.090027 930.090027 1113200
2017-07-12 938.679993 946.299988 934.469971 943.830017 943.830017 1532100
2017-07-13 946.289978 954.450012 943.010010 947.159973 947.159973 1294700
2017-07-14 952.000000 956.909973 948.005005 955.989990 955.989990 1053800
2017-07-17 957.000000 960.739990 949.241028 953.419983 953.419983 1165500
2017-07-18 953.000000 968.039978 950.599976 965.400024 965.400024 1154000
2017-07-19 967.840027 973.039978 964.030029 970.890015 970.890015 1224500
2017-07-20 975.000000 975.900024 961.510010 968.150024 968.150024 1624500
2017-07-21 962.250000 973.229980 960.150024 972.919983 972.919983 1711000
2017-07-24 972.219971 986.200012 970.770020 980.340027 980.340027 3248300
2017-07-25 953.809998 959.700012 945.400024 950.700012 950.700012 4661000
2017-07-26 954.679993 955.000000 942.278992 947.799988 947.799988 2088300
2017-07-27 951.780029 951.780029 920.000000 934.090027 934.090027 3213000
2017-07-28 929.400024 943.830017 927.500000 941.530029 941.530029 1846400
2017-07-31 941.890015 943.590027 926.039978 930.500000 930.500000 1970100
2017-08-01 932.380005 937.447021 929.260010 930.830017 930.830017 1277700
2017-08-02 928.609985 932.599976 916.679993 930.390015 930.390015 1824400
2017-08-03 930.340027 932.239990 922.239990 923.650024 923.650024 1202500
2017-08-04 926.750000 930.307007 923.030029 927.960022 927.960022 1082300
2017-08-07 929.059998 931.700012 926.500000 929.359985 929.359985 1032200
2017-08-08 927.090027 935.814026 925.609985 926.789978 926.789978 1061600
2017-08-09 920.609985 925.979980 917.250000 922.900024 922.900024 1192100
2017-08-10 917.549988 919.260010 906.130005 907.239990 907.239990 1824000
2017-08-11 907.969971 917.780029 905.580017 914.390015 914.390015 1206800
2017-08-14 922.530029 924.668030 918.190002 922.669983 922.669983 1064500
2017-08-15 924.229980 926.549988 919.820007 922.219971 922.219971 883400
2017-08-16 925.289978 932.700012 923.445007 926.960022 926.960022 1006700
2017-08-17 925.780029 926.859985 910.979980 910.979980 910.979980 1277200
2017-08-18 910.309998 915.275024 907.153992 910.669983 910.669983 1342700
2017-08-21 910.000000 913.000000 903.400024 906.659973 906.659973 943400
2017-08-22 912.719971 925.859985 911.474976 924.690002 924.690002 1166700
2017-08-23 921.929993 929.929993 919.359985 927.000000 927.000000 1090200
2017-08-24 928.659973 930.840027 915.500000 921.280029 921.280029 1270300
2017-08-25 923.489990 925.554993 915.500000 915.890015 915.890015 1053400
2017-08-28 916.000000 919.244995 911.869995 913.809998 913.809998 1086500
2017-08-29 905.099976 923.330017 905.000000 921.289978 921.289978 1185600
2017-08-30 920.049988 930.818970 919.650024 929.570007 929.570007 1301200
2017-08-31 931.760010 941.979980 931.760010 939.330017 939.330017 1582600
2017-09-01 941.130005 942.479980 935.150024 937.340027 937.340027 947400
2017-09-05 933.080017 937.000000 921.960022 928.450012 928.450012 1326400
2017-09-06 930.150024 930.914978 919.270020 927.809998 927.809998 1527700
2017-09-07 931.729980 936.409973 923.619995 935.950012 935.950012 1212700
2017-09-08 936.489990 936.989990 924.880005 926.500000 926.500000 1011500
2017-09-11 934.250000 938.380005 926.919983 929.080017 929.080017 1267000
2017-09-12 932.590027 933.479980 923.861023 932.070007 932.070007 1134400
2017-09-13 930.659973 937.250000 929.859985 935.090027 935.090027 1102600
2017-09-14 931.250000 932.770020 924.000000 925.109985 925.109985 1397600
2017-09-15 924.659973 926.489990 916.359985 920.289978 920.289978 2505400
2017-09-18 920.010010 922.080017 910.599976 915.000000 915.000000 1306900
2017-09-19 917.419983 922.419983 912.549988 921.809998 921.809998 936700
2017-09-20 922.979980 933.880005 922.000000 931.580017 931.580017 1669800
2017-09-21 933.000000 936.530029 923.830017 932.450012 932.450012 1290600
2017-09-22 927.750000 934.729980 926.479980 928.530029 928.530029 1052700
2017-09-25 925.450012 926.400024 909.700012 920.969971 920.969971 1856800
2017-09-26 923.719971 930.820007 921.140015 924.859985 924.859985 1666900
2017-09-27 927.739990 949.900024 927.739990 944.489990 944.489990 2239400
2017-09-28 941.359985 950.690002 940.549988 949.500000 949.500000 1020300
2017-09-29 952.000000 959.786011 951.510010 959.109985 959.109985 1581000
2017-10-02 959.979980 962.539978 947.840027 953.270020 953.270020 1283400
2017-10-03 954.000000 958.000000 949.140015 957.789978 957.789978 888300
2017-10-04 957.000000 960.390015 950.690002 951.679993 951.679993 952400
2017-10-05 955.489990 970.909973 955.179993 969.960022 969.960022 1213800
2017-10-06 966.700012 979.460022 963.359985 978.890015 978.890015 1173900
2017-10-09 980.000000 985.424988 976.109985 977.000000 977.000000 891400
2017-10-10 980.000000 981.570007 966.080017 972.599976 972.599976 968400
2017-10-11 973.719971 990.710022 972.250000 989.250000 989.250000 1693300
2017-10-12 987.450012 994.119995 985.000000 987.830017 987.830017 1262400
2017-10-13 992.000000 997.210022 989.000000 989.679993 989.679993 1169800
2017-10-16 992.099976 993.906982 984.000000 992.000000 992.000000 910500
2017-10-17 990.289978 996.440002 988.590027 992.179993 992.179993 1290200
2017-10-18 991.770020 996.719971 986.974976 992.809998 992.809998 1057600
2017-10-19 986.000000 988.880005 978.390015 984.450012 984.450012 1313600
2017-10-20 989.440002 991.000000 984.580017 988.200012 988.200012 1183200
2017-10-23 989.520020 989.520020 966.119995 968.450012 968.450012 1478400
2017-10-24 970.000000 972.229980 961.000000 970.539978 970.539978 1212200
2017-10-25 968.369995 976.090027 960.520020 973.330017 973.330017 1211300
2017-10-26 980.000000 987.599976 972.200012 972.559998 972.559998 2042100
2017-10-27 1009.190002 1048.390015 1008.200012 1019.270020 1019.270020 5167700
2017-10-30 1014.000000 1024.969971 1007.500000 1017.109985 1017.109985 2085100
2017-10-31 1015.219971 1024.000000 1010.419983 1016.640015 1016.640015 1330700
2017-11-01 1017.210022 1029.670044 1016.950012 1025.500000 1025.500000 1373400
2017-11-02 1021.760010 1028.089966 1013.010010 1025.579956 1025.579956 1049000
2017-11-03 1022.109985 1032.650024 1020.309998 1032.479980 1032.479980 1076400
2017-11-06 1028.989990 1034.869995 1025.000000 1025.900024 1025.900024 1125200
2017-11-07 1027.270020 1033.969971 1025.130005 1033.329956 1033.329956 1112300
2017-11-08 1030.520020 1043.521973 1028.449951 1039.849976 1039.849976 1088700
2017-11-09 1033.989990 1033.989990 1019.666016 1031.260010 1031.260010 1245200
2017-11-10 1026.459961 1030.760010 1025.280029 1028.069946 1028.069946 720000
2017-11-13 1023.419983 1031.579956 1022.570007 1025.750000 1025.750000 885800
2017-11-14 1022.590027 1026.810059 1014.150024 1026.000000 1026.000000 959200
2017-11-15 1019.210022 1024.089966 1015.419983 1020.909973 1020.909973 854000
2017-11-16 1022.520020 1035.920044 1022.520020 1032.500000 1032.500000 1129700
2017-11-17 1034.010010 1034.420044 1017.750000 1019.090027 1019.090027 1397100
2017-11-20 1020.260010 1022.609985 1017.500000 1018.380005 1018.380005 953500
2017-11-21 1023.309998 1035.109985 1022.655029 1034.489990 1034.489990 1097000
2017-11-22 1035.000000 1039.706055 1031.430054 1035.959961 1035.959961 746300
2017-11-24 1035.869995 1043.177979 1035.000000 1040.609985 1040.609985 537000
2017-11-27 1040.000000 1055.459961 1038.439941 1054.209961 1054.209961 1307900
2017-11-28 1055.089966 1062.375000 1040.000000 1047.410034 1047.410034 1424400
2017-11-29 1042.680054 1044.079956 1015.650024 1021.659973 1021.659973 2459400
2017-11-30 1022.369995 1028.489990 1015.000000 1021.409973 1021.409973 1724000
2017-12-01 1015.799988 1022.489990 1002.020020 1010.169983 1010.169983 1909600
2017-12-04 1012.659973 1016.099976 995.570007 998.679993 998.679993 1906400
2017-12-05 995.940002 1020.609985 988.280029 1005.150024 1005.150024 2067300
2017-12-06 1001.500000 1024.969971 1001.140015 1018.380005 1018.380005 1272000
2017-12-07 1020.429993 1034.239990 1018.070984 1030.930054 1030.930054 1458200
2017-12-08 1037.489990 1042.050049 1032.521973 1037.050049 1037.050049 1290800
2017-12-11 1035.500000 1043.800049 1032.050049 1041.099976 1041.099976 1192800
2017-12-12 1039.630005 1050.310059 1033.689941 1040.479980 1040.479980 1279500
2017-12-13 1046.119995 1046.665039 1038.380005 1040.609985 1040.609985 1282700
2017-12-14 1045.000000 1058.500000 1043.109985 1049.150024 1049.150024 1558700
2017-12-15 1054.609985 1067.619995 1049.500000 1064.189941 1064.189941 3275900
2017-12-18 1066.079956 1078.489990 1062.000000 1077.140015 1077.140015 1554600
2017-12-19 1075.199951 1076.839966 1063.550049 1070.680054 1070.680054 1338700
2017-12-20 1071.780029 1073.380005 1061.520020 1064.949951 1064.949951 1268600
2017-12-21 1064.949951 1069.329956 1061.793945 1063.630005 1063.630005 995700
2017-12-22 1061.109985 1064.199951 1059.439941 1060.119995 1060.119995 755100
2017-12-26 1058.069946 1060.119995 1050.199951 1056.739990 1056.739990 760600
2017-12-27 1057.390015 1058.369995 1048.050049 1049.369995 1049.369995 1271900
2017-12-28 1051.599976 1054.750000 1044.770020 1048.140015 1048.140015 837100
2017-12-29 1046.719971 1049.699951 1044.900024 1046.400024 1046.400024 887500
2018-01-02 1048.339966 1066.939941 1045.229980 1065.000000 1065.000000 1237600
2018-01-03 1064.310059 1086.290039 1063.209961 1082.479980 1082.479980 1430200
2018-01-04 1088.000000 1093.569946 1084.001953 1086.400024 1086.400024 1004600
2018-01-05 1094.000000 1104.250000 1092.000000 1102.229980 1102.229980 1279100
2018-01-08 1102.229980 1111.270020 1101.619995 1106.939941 1106.939941 1047600
2018-01-09 1109.400024 1110.569946 1101.230957 1106.260010 1106.260010 902500
2018-01-10 1097.099976 1104.599976 1096.109985 1102.609985 1102.609985 1042800
2018-01-11 1106.300049 1106.525024 1099.589966 1105.520020 1105.520020 978300
2018-01-12 1102.410034 1124.290039 1101.150024 1122.260010 1122.260010 1720500
2018-01-16 1132.510010 1139.910034 1117.832031 1121.760010 1121.760010 1575300
2018-01-17 1126.219971 1132.599976 1117.010010 1131.979980 1131.979980 1198700
2018-01-18 1131.410034 1132.510010 1117.500000 1129.790039 1129.790039 1198200
2018-01-19 1131.829956 1137.859985 1128.300049 1137.510010 1137.510010 1778200
2018-01-22 1137.489990 1159.880005 1135.109985 1155.810059 1155.810059 1618000
2018-01-23 1159.849976 1171.626953 1158.750000 1169.969971 1169.969971 1333100
2018-01-24 1177.329956 1179.859985 1161.050049 1164.239990 1164.239990 1416600
2018-01-25 1172.530029 1175.939941 1162.760010 1170.369995 1170.369995 1480500
2018-01-26 1175.079956 1175.839966 1158.109985 1175.839966 1175.839966 2018800
2018-01-29 1176.479980 1186.890015 1171.979980 1175.579956 1175.579956 1378900
2018-01-30 1167.829956 1176.520020 1163.520020 1163.689941 1163.689941 1556300
2018-01-31 1170.569946 1173.000000 1159.130005 1169.939941 1169.939941 1538700
2018-02-01 1162.609985 1174.000000 1157.520020 1167.699951 1167.699951 2412100
2018-02-02 1122.000000 1123.069946 1107.277954 1111.900024 1111.900024 4857900
2018-02-05 1090.599976 1110.000000 1052.030029 1055.800049 1055.800049 3798300
2018-02-06 1027.180054 1081.709961 1023.137024 1080.599976 1080.599976 3448000
2018-02-07 1081.540039 1081.780029 1048.260010 1048.579956 1048.579956 2369200
2018-02-08 1055.410034 1058.619995 1000.659973 1001.520020 1001.520020 2859100
2018-02-09 1017.250000 1043.969971 992.559998 1037.780029 1037.780029 3505900
2018-02-12 1048.000000 1061.500000 1040.927979 1051.939941 1051.939941 2057700
2018-02-13 1045.000000 1058.369995 1044.087036 1052.099976 1052.099976 1265100
2018-02-14 1048.949951 1071.719971 1046.750000 1069.699951 1069.699951 1555800
2018-02-15 1079.069946 1091.479004 1064.339966 1089.520020 1089.520020 1843400
2018-02-16 1088.410034 1104.670044 1088.312988 1094.800049 1094.800049 1681600
2018-02-20 1090.569946 1113.949951 1088.520020 1102.459961 1102.459961 1423100
2018-02-21 1106.469971 1133.969971 1106.329956 1111.339966 1111.339966 1512900
2018-02-22 1116.189941 1122.819946 1102.589966 1106.630005 1106.630005 1317200
2018-02-23 1112.640015 1127.280029 1104.713989 1126.790039 1126.790039 1261000
2018-02-26 1127.800049 1143.959961 1126.694946 1143.750000 1143.750000 1559100
2018-02-27 1141.239990 1144.040039 1118.000000 1118.290039 1118.290039 1774100
2018-02-28 1123.030029 1127.530029 1103.239990 1104.729980 1104.729980 1882600
2018-03-01 1107.869995 1110.119995 1067.000977 1069.520020 1069.520020 2515900
2018-03-02 1053.079956 1081.999023 1048.114990 1078.920044 1078.920044 2271600
2018-03-05 1075.140015 1097.099976 1069.000000 1090.930054 1090.930054 1202200
2018-03-06 1099.219971 1101.849976 1089.775024 1095.060059 1095.060059 1532800
2018-03-07 1089.189941 1112.219971 1085.482056 1109.640015 1109.640015 1292500
2018-03-08 1115.319946 1127.599976 1112.800049 1126.000000 1126.000000 1355100
2018-03-09 1136.000000 1160.800049 1132.461060 1160.040039 1160.040039 2128000
2018-03-12 1163.849976 1177.050049 1157.420044 1164.500000 1164.500000 2172300
2018-03-13 1170.000000 1176.760010 1133.329956 1138.170044 1138.170044 1907200
2018-03-14 1145.209961 1158.589966 1141.439941 1149.489990 1149.489990 1291400
2018-03-15 1149.959961 1161.079956 1134.540039 1149.579956 1149.579956 1395400
2018-03-16 1154.140015 1155.880005 1131.959961 1135.729980 1135.729980 3092000
2018-03-19 1120.010010 1121.989990 1089.010010 1099.819946 1099.819946 2805900
2018-03-20 1099.000000 1105.199951 1083.459961 1097.709961 1097.709961 1831900
2018-03-21 1092.739990 1106.300049 1085.150024 1090.880005 1090.880005 1878900
2018-03-22 1081.880005 1082.900024 1045.910034 1049.079956 1049.079956 2667000
2018-03-23 1047.030029 1063.359985 1021.219971 1021.570007 1021.570007 2156700
2018-03-26 1046.000000 1055.630005 1008.400024 1053.209961 1053.209961 2665100
2018-03-27 1063.000000 1064.838989 996.919983 1005.099976 1005.099976 3095300
2018-03-28 998.000000 1024.229980 980.640015 1004.559998 1004.559998 3369300
2018-03-29 1011.630005 1043.000000 1002.900024 1031.790039 1031.790039 2726800
2018-04-02 1022.820007 1034.800049 990.369995 1006.469971 1006.469971 2680400
2018-04-03 1013.909973 1020.989990 994.070007 1013.409973 1013.409973 2275100
2018-04-04 993.409973 1028.718018 993.000000 1025.140015 1025.140015 2484700
2018-04-05 1041.329956 1042.790039 1020.130981 1027.810059 1027.810059 1363000
2018-04-06 1020.000000 1031.420044 1003.030029 1007.039978 1007.039978 1746400
2018-04-09 1016.799988 1039.599976 1014.080017 1015.450012 1015.450012 1751600
2018-04-10 1026.439941 1036.280029 1011.340027 1031.640015 1031.640015 1974500
2018-04-11 1027.989990 1031.364014 1015.869995 1019.969971 1019.969971 1483900
2018-04-12 1025.040039 1040.689941 1021.434998 1032.510010 1032.510010 1357000
2018-04-13 1040.880005 1046.420044 1022.979980 1029.270020 1029.270020 1223000
2018-04-16 1037.000000 1043.239990 1026.739990 1037.979980 1037.979980 1211200
2018-04-17 1051.369995 1077.880005 1048.260010 1074.160034 1074.160034 2320300
2018-04-18 1077.430054 1077.430054 1066.224976 1072.079956 1072.079956 1344100
2018-04-19 1069.400024 1094.165039 1068.180054 1087.699951 1087.699951 1747700
2018-04-20 1082.000000 1092.349976 1069.569946 1072.959961 1072.959961 1889700
2018-04-23 1077.859985 1082.719971 1060.699951 1067.449951 1067.449951 2341300
2018-04-24 1052.000000 1057.000000 1010.590027 1019.979980 1019.979980 4760300
2018-04-25 1025.520020 1032.489990 1015.309998 1021.179993 1021.179993 2391100
2018-04-26 1029.510010 1047.979980 1018.190002 1040.040039 1040.040039 2079500
2018-04-27 1046.000000 1049.500000 1025.589966 1030.050049 1030.050049 1619800
2018-04-30 1030.010010 1037.000000 1016.849976 1017.330017 1017.330017 1671300
2018-05-01 1013.659973 1038.469971 1008.210022 1037.310059 1037.310059 1427900
2018-05-02 1028.099976 1040.389038 1022.869995 1024.380005 1024.380005 1603100
2018-05-03 1019.000000 1029.675049 1006.289978 1023.719971 1023.719971 1815100
2018-05-04 1016.900024 1048.510010 1016.900024 1048.209961 1048.209961 1938700
2018-05-07 1049.229980 1061.680054 1047.099976 1054.790039 1054.790039 1466100
2018-05-08 1058.540039 1060.550049 1047.145020 1053.910034 1053.910034 1217700
2018-05-09 1058.099976 1085.439941 1056.364990 1082.760010 1082.760010 2032800
2018-05-10 1086.030029 1100.439941 1085.640015 1097.569946 1097.569946 1443000
2018-05-11 1093.599976 1101.329956 1090.910034 1098.260010 1098.260010 1253700
2018-05-14 1100.000000 1110.750000 1099.109985 1100.199951 1100.199951 1518100
2018-05-15 1090.000000 1090.050049 1073.469971 1079.229980 1079.229980 1494900
2018-05-16 1077.310059 1089.270020 1076.260010 1081.770020 1081.770020 1097300
2018-05-17 1079.890015 1086.869995 1073.500000 1078.589966 1078.589966 1043800
2018-05-18 1061.859985 1069.939941 1060.680054 1066.359985 1066.359985 1565200
2018-05-21 1074.060059 1088.000000 1073.650024 1079.579956 1079.579956 1023200
2018-05-22 1083.560059 1086.589966 1066.689941 1069.729980 1069.729980 1090000
2018-05-23 1065.130005 1080.780029 1061.709961 1079.689941 1079.689941 1030000
2018-05-24 1079.000000 1080.469971 1066.150024 1079.239990 1079.239990 756800
2018-05-25 1079.020020 1082.560059 1073.775024 1075.660034 1075.660034 899400
2018-05-29 1064.890015 1073.369995 1055.219971 1060.319946 1060.319946 1856900
2018-05-30 1063.030029 1069.209961 1056.829956 1067.800049 1067.800049 1138500
2018-05-31 1067.560059 1097.189941 1067.560059 1084.989990 1084.989990 3088300
2018-06-01 1099.349976 1120.000000 1098.500000 1119.500000 1119.500000 2412000
2018-06-04 1122.329956 1141.890015 1122.005005 1139.290039 1139.290039 1880000
2018-06-05 1140.989990 1145.738037 1133.189941 1139.660034 1139.660034 1678000
2018-06-06 1142.170044 1143.000000 1125.743042 1136.880005 1136.880005 1698200
2018-06-07 1131.319946 1135.819946 1116.520020 1123.859985 1123.859985 1520000
2018-06-08 1118.180054 1126.670044 1112.150024 1120.869995 1120.869995 1290800
2018-06-11 1118.599976 1137.260010 1118.599976 1129.989990 1129.989990 1079300
2018-06-12 1131.069946 1139.790039 1130.734985 1139.319946 1139.319946 912000
2018-06-13 1141.119995 1146.500000 1133.380005 1134.790039 1134.790039 1506400
2018-06-14 1143.849976 1155.469971 1140.640015 1152.119995 1152.119995 1343400
2018-06-15 1148.859985 1153.420044 1143.484985 1152.260010 1152.260010 2122500
2018-06-18 1143.650024 1174.310059 1143.589966 1173.459961 1173.459961 1413700
2018-06-19 1158.500000 1171.270020 1154.010010 1168.060059 1168.060059 1621000
2018-06-20 1175.310059 1186.286011 1169.160034 1169.839966 1169.839966 1648500
2018-06-21 1174.849976 1177.295044 1152.232056 1157.660034 1157.660034 1238100
2018-06-22 1159.140015 1162.496948 1147.260010 1155.479980 1155.479980 1311000
2018-06-25 1143.599976 1143.910034 1112.780029 1124.810059 1124.810059 2157300
2018-06-26 1128.000000 1133.209961 1116.659058 1118.459961 1118.459961 1563200
2018-06-27 1121.339966 1131.836060 1103.619995 1103.979980 1103.979980 1293900
2018-06-28 1102.089966 1122.310059 1096.010010 1114.219971 1114.219971 1072400
2018-06-29 1120.000000 1128.227051 1115.000000 1115.650024 1115.650024 1315100
2018-07-02 1099.000000 1128.000000 1093.800049 1127.459961 1127.459961 1217300
2018-07-03 1135.819946 1135.819946 1100.020020 1102.890015 1102.890015 679000
2018-07-05 1110.530029 1127.500000 1108.479980 1124.270020 1124.270020 1066700
2018-07-06 1123.579956 1140.930054 1120.737061 1140.170044 1140.170044 966400
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment