52 KiB
52 KiB
| 1 | date | high | low | open | close | volume | adj_close |
|---|---|---|---|---|---|---|---|
| 2 | 2017-01-03 | 2263.8798828125 | 2245.1298828125 | 2251.570068359375 | 2257.830078125 | 3770530000 | 2257.830078125 |
| 3 | 2017-01-04 | 2272.820068359375 | 2261.60009765625 | 2261.60009765625 | 2270.75 | 3764890000 | 2270.75 |
| 4 | 2017-01-05 | 2271.5 | 2260.449951171875 | 2268.179931640625 | 2269.0 | 3761820000 | 2269.0 |
| 5 | 2017-01-06 | 2282.10009765625 | 2264.06005859375 | 2271.139892578125 | 2276.97998046875 | 3339890000 | 2276.97998046875 |
| 6 | 2017-01-09 | 2275.489990234375 | 2268.89990234375 | 2273.590087890625 | 2268.89990234375 | 3217610000 | 2268.89990234375 |
| 7 | 2017-01-10 | 2279.27001953125 | 2265.27001953125 | 2269.719970703125 | 2268.89990234375 | 3638790000 | 2268.89990234375 |
| 8 | 2017-01-11 | 2275.320068359375 | 2260.830078125 | 2268.60009765625 | 2275.320068359375 | 3620410000 | 2275.320068359375 |
| 9 | 2017-01-12 | 2271.780029296875 | 2254.25 | 2271.139892578125 | 2270.43994140625 | 3462130000 | 2270.43994140625 |
| 10 | 2017-01-13 | 2278.679931640625 | 2271.510009765625 | 2272.739990234375 | 2274.639892578125 | 3081270000 | 2274.639892578125 |
| 11 | 2017-01-17 | 2272.080078125 | 2262.81005859375 | 2269.139892578125 | 2267.889892578125 | 3584990000 | 2267.889892578125 |
| 12 | 2017-01-18 | 2272.010009765625 | 2263.35009765625 | 2269.139892578125 | 2271.889892578125 | 3315250000 | 2271.889892578125 |
| 13 | 2017-01-19 | 2274.330078125 | 2258.409912109375 | 2271.89990234375 | 2263.68994140625 | 3165970000 | 2263.68994140625 |
| 14 | 2017-01-20 | 2276.9599609375 | 2265.010009765625 | 2269.9599609375 | 2271.31005859375 | 3524970000 | 2271.31005859375 |
| 15 | 2017-01-23 | 2271.780029296875 | 2257.02001953125 | 2267.780029296875 | 2265.199951171875 | 3152710000 | 2265.199951171875 |
| 16 | 2017-01-24 | 2284.6298828125 | 2266.679931640625 | 2267.8798828125 | 2280.070068359375 | 3810960000 | 2280.070068359375 |
| 17 | 2017-01-25 | 2299.550048828125 | 2288.8798828125 | 2288.8798828125 | 2298.3701171875 | 3846020000 | 2298.3701171875 |
| 18 | 2017-01-26 | 2300.989990234375 | 2294.080078125 | 2298.6298828125 | 2296.679931640625 | 3610360000 | 2296.679931640625 |
| 19 | 2017-01-27 | 2299.02001953125 | 2291.6201171875 | 2299.02001953125 | 2294.68994140625 | 3135890000 | 2294.68994140625 |
| 20 | 2017-01-30 | 2286.010009765625 | 2268.0400390625 | 2286.010009765625 | 2280.89990234375 | 3591270000 | 2280.89990234375 |
| 21 | 2017-01-31 | 2279.090087890625 | 2267.2099609375 | 2274.02001953125 | 2278.8701171875 | 4087450000 | 2278.8701171875 |
| 22 | 2017-02-01 | 2289.139892578125 | 2272.43994140625 | 2285.590087890625 | 2279.550048828125 | 3916610000 | 2279.550048828125 |
| 23 | 2017-02-02 | 2283.969970703125 | 2271.64990234375 | 2276.68994140625 | 2280.85009765625 | 3807710000 | 2280.85009765625 |
| 24 | 2017-02-03 | 2298.31005859375 | 2287.8798828125 | 2288.5400390625 | 2297.419921875 | 3597970000 | 2297.419921875 |
| 25 | 2017-02-06 | 2296.179931640625 | 2288.570068359375 | 2294.280029296875 | 2292.56005859375 | 3109050000 | 2292.56005859375 |
| 26 | 2017-02-07 | 2299.39990234375 | 2290.159912109375 | 2295.8701171875 | 2293.080078125 | 3448690000 | 2293.080078125 |
| 27 | 2017-02-08 | 2295.909912109375 | 2285.3798828125 | 2289.550048828125 | 2294.669921875 | 3609740000 | 2294.669921875 |
| 28 | 2017-02-09 | 2311.080078125 | 2296.610107421875 | 2296.699951171875 | 2307.8701171875 | 3677940000 | 2307.8701171875 |
| 29 | 2017-02-10 | 2319.22998046875 | 2311.10009765625 | 2312.27001953125 | 2316.10009765625 | 3475020000 | 2316.10009765625 |
| 30 | 2017-02-13 | 2331.580078125 | 2321.419921875 | 2321.719970703125 | 2328.25 | 3349730000 | 2328.25 |
| 31 | 2017-02-14 | 2337.580078125 | 2322.169921875 | 2326.1201171875 | 2337.580078125 | 3520910000 | 2337.580078125 |
| 32 | 2017-02-15 | 2351.300048828125 | 2334.81005859375 | 2335.580078125 | 2349.25 | 3775590000 | 2349.25 |
| 33 | 2017-02-16 | 2351.31005859375 | 2338.8701171875 | 2349.639892578125 | 2347.219970703125 | 3672370000 | 2347.219970703125 |
| 34 | 2017-02-17 | 2351.159912109375 | 2339.580078125 | 2343.010009765625 | 2351.159912109375 | 3513060000 | 2351.159912109375 |
| 35 | 2017-02-21 | 2366.7099609375 | 2354.909912109375 | 2354.909912109375 | 2365.3798828125 | 3579780000 | 2365.3798828125 |
| 36 | 2017-02-22 | 2365.1298828125 | 2358.340087890625 | 2361.110107421875 | 2362.820068359375 | 3468670000 | 2362.820068359375 |
| 37 | 2017-02-23 | 2368.260009765625 | 2355.090087890625 | 2367.5 | 2363.81005859375 | 4015260000 | 2363.81005859375 |
| 38 | 2017-02-24 | 2367.340087890625 | 2352.8701171875 | 2355.72998046875 | 2367.340087890625 | 3831570000 | 2367.340087890625 |
| 39 | 2017-02-27 | 2371.5400390625 | 2361.8701171875 | 2365.22998046875 | 2369.75 | 3582610000 | 2369.75 |
| 40 | 2017-02-28 | 2367.7900390625 | 2358.9599609375 | 2366.080078125 | 2363.639892578125 | 4210140000 | 2363.639892578125 |
| 41 | 2017-03-01 | 2400.97998046875 | 2380.1298828125 | 2380.1298828125 | 2395.9599609375 | 4345180000 | 2395.9599609375 |
| 42 | 2017-03-02 | 2394.75 | 2380.169921875 | 2394.75 | 2381.919921875 | 3821320000 | 2381.919921875 |
| 43 | 2017-03-03 | 2383.889892578125 | 2375.389892578125 | 2380.919921875 | 2383.1201171875 | 3555260000 | 2383.1201171875 |
| 44 | 2017-03-06 | 2378.800048828125 | 2367.97998046875 | 2375.22998046875 | 2375.31005859375 | 3232700000 | 2375.31005859375 |
| 45 | 2017-03-07 | 2375.1201171875 | 2365.510009765625 | 2370.739990234375 | 2368.389892578125 | 3518390000 | 2368.389892578125 |
| 46 | 2017-03-08 | 2373.090087890625 | 2361.010009765625 | 2369.81005859375 | 2362.97998046875 | 3812100000 | 2362.97998046875 |
| 47 | 2017-03-09 | 2369.080078125 | 2354.5400390625 | 2363.489990234375 | 2364.8701171875 | 3716340000 | 2364.8701171875 |
| 48 | 2017-03-10 | 2376.860107421875 | 2363.0400390625 | 2372.52001953125 | 2372.60009765625 | 3432950000 | 2372.60009765625 |
| 49 | 2017-03-13 | 2374.419921875 | 2368.52001953125 | 2371.56005859375 | 2373.469970703125 | 3133900000 | 2373.469970703125 |
| 50 | 2017-03-14 | 2368.550048828125 | 2358.179931640625 | 2368.550048828125 | 2365.449951171875 | 3172630000 | 2365.449951171875 |
| 51 | 2017-03-15 | 2390.010009765625 | 2368.93994140625 | 2370.340087890625 | 2385.260009765625 | 3906840000 | 2385.260009765625 |
| 52 | 2017-03-16 | 2388.10009765625 | 2377.179931640625 | 2387.7099609375 | 2381.3798828125 | 3365660000 | 2381.3798828125 |
| 53 | 2017-03-17 | 2385.7099609375 | 2377.639892578125 | 2383.7099609375 | 2378.25 | 5178040000 | 2378.25 |
| 54 | 2017-03-20 | 2379.550048828125 | 2369.659912109375 | 2378.239990234375 | 2373.469970703125 | 3054930000 | 2373.469970703125 |
| 55 | 2017-03-21 | 2381.929931640625 | 2341.89990234375 | 2379.320068359375 | 2344.02001953125 | 4265590000 | 2344.02001953125 |
| 56 | 2017-03-22 | 2351.81005859375 | 2336.449951171875 | 2343.0 | 2348.449951171875 | 3572730000 | 2348.449951171875 |
| 57 | 2017-03-23 | 2358.919921875 | 2342.1298828125 | 2345.969970703125 | 2345.9599609375 | 3260600000 | 2345.9599609375 |
| 58 | 2017-03-24 | 2356.219970703125 | 2335.739990234375 | 2350.419921875 | 2343.97998046875 | 2975130000 | 2343.97998046875 |
| 59 | 2017-03-27 | 2344.89990234375 | 2322.25 | 2329.110107421875 | 2341.590087890625 | 3240230000 | 2341.590087890625 |
| 60 | 2017-03-28 | 2363.780029296875 | 2337.6298828125 | 2339.7900390625 | 2358.570068359375 | 3367780000 | 2358.570068359375 |
| 61 | 2017-03-29 | 2363.360107421875 | 2352.93994140625 | 2356.5400390625 | 2361.1298828125 | 3106940000 | 2361.1298828125 |
| 62 | 2017-03-30 | 2370.419921875 | 2358.580078125 | 2361.31005859375 | 2368.06005859375 | 3158420000 | 2368.06005859375 |
| 63 | 2017-03-31 | 2370.35009765625 | 2362.60009765625 | 2364.820068359375 | 2362.719970703125 | 3354110000 | 2362.719970703125 |
| 64 | 2017-04-03 | 2365.8701171875 | 2344.72998046875 | 2362.340087890625 | 2358.840087890625 | 3416400000 | 2358.840087890625 |
| 65 | 2017-04-04 | 2360.530029296875 | 2350.719970703125 | 2354.760009765625 | 2360.159912109375 | 3206240000 | 2360.159912109375 |
| 66 | 2017-04-05 | 2378.360107421875 | 2350.52001953125 | 2366.590087890625 | 2352.949951171875 | 3770520000 | 2352.949951171875 |
| 67 | 2017-04-06 | 2364.159912109375 | 2348.89990234375 | 2353.7900390625 | 2357.489990234375 | 3201920000 | 2357.489990234375 |
| 68 | 2017-04-07 | 2363.760009765625 | 2350.739990234375 | 2356.590087890625 | 2355.5400390625 | 3053150000 | 2355.5400390625 |
| 69 | 2017-04-10 | 2366.3701171875 | 2351.5 | 2357.159912109375 | 2357.159912109375 | 2785410000 | 2357.159912109375 |
| 70 | 2017-04-11 | 2355.219970703125 | 2337.25 | 2353.919921875 | 2353.780029296875 | 3117420000 | 2353.780029296875 |
| 71 | 2017-04-12 | 2352.719970703125 | 2341.179931640625 | 2352.14990234375 | 2344.929931640625 | 3196950000 | 2344.929931640625 |
| 72 | 2017-04-13 | 2348.260009765625 | 2328.949951171875 | 2341.97998046875 | 2328.949951171875 | 3143890000 | 2328.949951171875 |
| 73 | 2017-04-17 | 2349.139892578125 | 2332.510009765625 | 2332.6201171875 | 2349.010009765625 | 2824710000 | 2349.010009765625 |
| 74 | 2017-04-18 | 2348.35009765625 | 2334.5400390625 | 2342.530029296875 | 2342.18994140625 | 3269840000 | 2342.18994140625 |
| 75 | 2017-04-19 | 2352.6298828125 | 2335.050048828125 | 2346.7900390625 | 2338.169921875 | 3519900000 | 2338.169921875 |
| 76 | 2017-04-20 | 2361.3701171875 | 2340.909912109375 | 2342.68994140625 | 2355.840087890625 | 3647420000 | 2355.840087890625 |
| 77 | 2017-04-21 | 2356.179931640625 | 2344.510009765625 | 2354.739990234375 | 2348.68994140625 | 3503360000 | 2348.68994140625 |
| 78 | 2017-04-24 | 2376.97998046875 | 2369.18994140625 | 2370.330078125 | 2374.14990234375 | 3690650000 | 2374.14990234375 |
| 79 | 2017-04-25 | 2392.47998046875 | 2381.14990234375 | 2381.510009765625 | 2388.610107421875 | 3995240000 | 2388.610107421875 |
| 80 | 2017-04-26 | 2398.159912109375 | 2386.780029296875 | 2388.97998046875 | 2387.449951171875 | 4105920000 | 2387.449951171875 |
| 81 | 2017-04-27 | 2392.10009765625 | 2382.679931640625 | 2389.699951171875 | 2388.77001953125 | 4098460000 | 2388.77001953125 |
| 82 | 2017-04-28 | 2393.679931640625 | 2382.360107421875 | 2393.679931640625 | 2384.199951171875 | 3718270000 | 2384.199951171875 |
| 83 | 2017-05-01 | 2394.489990234375 | 2384.830078125 | 2388.5 | 2388.330078125 | 3199240000 | 2388.330078125 |
| 84 | 2017-05-02 | 2392.929931640625 | 2385.820068359375 | 2391.050048828125 | 2391.169921875 | 3813680000 | 2391.169921875 |
| 85 | 2017-05-03 | 2389.820068359375 | 2379.75 | 2386.5 | 2388.1298828125 | 3893990000 | 2388.1298828125 |
| 86 | 2017-05-04 | 2391.429931640625 | 2380.35009765625 | 2389.7900390625 | 2389.52001953125 | 4362540000 | 2389.52001953125 |
| 87 | 2017-05-05 | 2399.2900390625 | 2389.3798828125 | 2392.3701171875 | 2399.2900390625 | 3540140000 | 2399.2900390625 |
| 88 | 2017-05-08 | 2401.360107421875 | 2393.919921875 | 2399.93994140625 | 2399.3798828125 | 3429440000 | 2399.3798828125 |
| 89 | 2017-05-09 | 2403.8701171875 | 2392.43994140625 | 2401.580078125 | 2396.919921875 | 3653590000 | 2396.919921875 |
| 90 | 2017-05-10 | 2399.739990234375 | 2392.7900390625 | 2396.7900390625 | 2399.6298828125 | 3643530000 | 2399.6298828125 |
| 91 | 2017-05-11 | 2395.719970703125 | 2381.739990234375 | 2394.840087890625 | 2394.43994140625 | 3727420000 | 2394.43994140625 |
| 92 | 2017-05-12 | 2392.43994140625 | 2387.18994140625 | 2392.43994140625 | 2390.89990234375 | 3305630000 | 2390.89990234375 |
| 93 | 2017-05-15 | 2404.050048828125 | 2393.93994140625 | 2393.97998046875 | 2402.320068359375 | 3473600000 | 2402.320068359375 |
| 94 | 2017-05-16 | 2405.77001953125 | 2396.050048828125 | 2404.550048828125 | 2400.669921875 | 3420790000 | 2400.669921875 |
| 95 | 2017-05-17 | 2384.8701171875 | 2356.2099609375 | 2382.949951171875 | 2357.030029296875 | 4163000000 | 2357.030029296875 |
| 96 | 2017-05-18 | 2375.739990234375 | 2352.719970703125 | 2354.68994140625 | 2365.719970703125 | 4319420000 | 2365.719970703125 |
| 97 | 2017-05-19 | 2389.06005859375 | 2370.429931640625 | 2371.3701171875 | 2381.72998046875 | 3825160000 | 2381.72998046875 |
| 98 | 2017-05-22 | 2395.4599609375 | 2386.919921875 | 2387.2099609375 | 2394.02001953125 | 3172830000 | 2394.02001953125 |
| 99 | 2017-05-23 | 2400.85009765625 | 2393.8798828125 | 2397.0400390625 | 2398.419921875 | 3213570000 | 2398.419921875 |
| 100 | 2017-05-24 | 2405.580078125 | 2397.989990234375 | 2401.409912109375 | 2404.389892578125 | 3389900000 | 2404.389892578125 |
| 101 | 2017-05-25 | 2418.7099609375 | 2408.010009765625 | 2409.5400390625 | 2415.070068359375 | 3535390000 | 2415.070068359375 |
| 102 | 2017-05-26 | 2416.679931640625 | 2412.199951171875 | 2414.5 | 2415.820068359375 | 2805040000 | 2415.820068359375 |
| 103 | 2017-05-30 | 2415.260009765625 | 2409.429931640625 | 2411.669921875 | 2412.909912109375 | 3203160000 | 2412.909912109375 |
| 104 | 2017-05-31 | 2415.989990234375 | 2403.590087890625 | 2415.6298828125 | 2411.800048828125 | 4516110000 | 2411.800048828125 |
| 105 | 2017-06-01 | 2430.06005859375 | 2413.5400390625 | 2415.64990234375 | 2430.06005859375 | 3857140000 | 2430.06005859375 |
| 106 | 2017-06-02 | 2440.22998046875 | 2427.7099609375 | 2431.280029296875 | 2439.070068359375 | 3461680000 | 2439.070068359375 |
| 107 | 2017-06-05 | 2439.550048828125 | 2434.320068359375 | 2437.830078125 | 2436.10009765625 | 2912600000 | 2436.10009765625 |
| 108 | 2017-06-06 | 2436.2099609375 | 2428.1201171875 | 2431.919921875 | 2429.330078125 | 3357840000 | 2429.330078125 |
| 109 | 2017-06-07 | 2435.280029296875 | 2424.75 | 2432.030029296875 | 2433.139892578125 | 3572300000 | 2433.139892578125 |
| 110 | 2017-06-08 | 2439.27001953125 | 2427.93994140625 | 2434.27001953125 | 2433.7900390625 | 3728860000 | 2433.7900390625 |
| 111 | 2017-06-09 | 2446.199951171875 | 2415.699951171875 | 2436.389892578125 | 2431.77001953125 | 4027340000 | 2431.77001953125 |
| 112 | 2017-06-12 | 2430.3798828125 | 2419.969970703125 | 2425.8798828125 | 2429.389892578125 | 4027750000 | 2429.389892578125 |
| 113 | 2017-06-13 | 2441.489990234375 | 2431.280029296875 | 2434.14990234375 | 2440.35009765625 | 3275500000 | 2440.35009765625 |
| 114 | 2017-06-14 | 2443.75 | 2428.340087890625 | 2443.75 | 2437.919921875 | 3555590000 | 2437.919921875 |
| 115 | 2017-06-15 | 2433.949951171875 | 2418.530029296875 | 2424.139892578125 | 2432.4599609375 | 3353050000 | 2432.4599609375 |
| 116 | 2017-06-16 | 2433.14990234375 | 2422.8798828125 | 2431.239990234375 | 2433.14990234375 | 5284720000 | 2433.14990234375 |
| 117 | 2017-06-19 | 2453.820068359375 | 2441.7900390625 | 2442.550048828125 | 2453.4599609375 | 3264700000 | 2453.4599609375 |
| 118 | 2017-06-20 | 2450.659912109375 | 2436.60009765625 | 2450.659912109375 | 2437.030029296875 | 3416510000 | 2437.030029296875 |
| 119 | 2017-06-21 | 2442.22998046875 | 2430.739990234375 | 2439.31005859375 | 2435.610107421875 | 3594820000 | 2435.610107421875 |
| 120 | 2017-06-22 | 2441.6201171875 | 2433.27001953125 | 2437.39990234375 | 2434.5 | 3468210000 | 2434.5 |
| 121 | 2017-06-23 | 2441.39990234375 | 2431.110107421875 | 2434.64990234375 | 2438.300048828125 | 5278330000 | 2438.300048828125 |
| 122 | 2017-06-26 | 2450.419921875 | 2437.030029296875 | 2443.320068359375 | 2439.070068359375 | 3238970000 | 2439.070068359375 |
| 123 | 2017-06-27 | 2440.14990234375 | 2419.3798828125 | 2436.340087890625 | 2419.3798828125 | 3563910000 | 2419.3798828125 |
| 124 | 2017-06-28 | 2442.969970703125 | 2428.02001953125 | 2428.699951171875 | 2440.68994140625 | 3500800000 | 2440.68994140625 |
| 125 | 2017-06-29 | 2442.72998046875 | 2405.699951171875 | 2442.3798828125 | 2419.699951171875 | 3900280000 | 2419.699951171875 |
| 126 | 2017-06-30 | 2432.7099609375 | 2421.64990234375 | 2429.199951171875 | 2423.409912109375 | 3361590000 | 2423.409912109375 |
| 127 | 2017-07-03 | 2439.169921875 | 2428.68994140625 | 2431.389892578125 | 2429.010009765625 | 1962290000 | 2429.010009765625 |
| 128 | 2017-07-05 | 2434.89990234375 | 2422.050048828125 | 2430.780029296875 | 2432.5400390625 | 3367220000 | 2432.5400390625 |
| 129 | 2017-07-06 | 2424.280029296875 | 2407.699951171875 | 2423.43994140625 | 2409.75 | 3364520000 | 2409.75 |
| 130 | 2017-07-07 | 2426.919921875 | 2413.52001953125 | 2413.52001953125 | 2425.179931640625 | 2901330000 | 2425.179931640625 |
| 131 | 2017-07-10 | 2432.0 | 2422.27001953125 | 2424.510009765625 | 2427.429931640625 | 2999130000 | 2427.429931640625 |
| 132 | 2017-07-11 | 2429.300048828125 | 2412.7900390625 | 2427.35009765625 | 2425.530029296875 | 3106750000 | 2425.530029296875 |
| 133 | 2017-07-12 | 2445.760009765625 | 2435.75 | 2435.75 | 2443.25 | 3171620000 | 2443.25 |
| 134 | 2017-07-13 | 2449.320068359375 | 2441.68994140625 | 2444.989990234375 | 2447.830078125 | 3067670000 | 2447.830078125 |
| 135 | 2017-07-14 | 2463.5400390625 | 2446.68994140625 | 2449.159912109375 | 2459.27001953125 | 2736640000 | 2459.27001953125 |
| 136 | 2017-07-17 | 2462.820068359375 | 2457.159912109375 | 2459.5 | 2459.139892578125 | 2793170000 | 2459.139892578125 |
| 137 | 2017-07-18 | 2460.919921875 | 2450.340087890625 | 2455.8798828125 | 2460.610107421875 | 2962130000 | 2460.610107421875 |
| 138 | 2017-07-19 | 2473.830078125 | 2463.85009765625 | 2463.85009765625 | 2473.830078125 | 3059760000 | 2473.830078125 |
| 139 | 2017-07-20 | 2477.6201171875 | 2468.429931640625 | 2475.56005859375 | 2473.449951171875 | 3182780000 | 2473.449951171875 |
| 140 | 2017-07-21 | 2472.5400390625 | 2465.06005859375 | 2467.39990234375 | 2472.5400390625 | 3059570000 | 2472.5400390625 |
| 141 | 2017-07-24 | 2473.10009765625 | 2466.320068359375 | 2472.0400390625 | 2469.909912109375 | 3010240000 | 2469.909912109375 |
| 142 | 2017-07-25 | 2481.239990234375 | 2474.909912109375 | 2477.8798828125 | 2477.1298828125 | 4108060000 | 2477.1298828125 |
| 143 | 2017-07-26 | 2481.68994140625 | 2474.93994140625 | 2479.969970703125 | 2477.830078125 | 3557020000 | 2477.830078125 |
| 144 | 2017-07-27 | 2484.0400390625 | 2459.929931640625 | 2482.760009765625 | 2475.419921875 | 3995520000 | 2475.419921875 |
| 145 | 2017-07-28 | 2473.530029296875 | 2464.659912109375 | 2469.1201171875 | 2472.10009765625 | 3294770000 | 2472.10009765625 |
| 146 | 2017-07-31 | 2477.9599609375 | 2468.530029296875 | 2475.93994140625 | 2470.300048828125 | 3469210000 | 2470.300048828125 |
| 147 | 2017-08-01 | 2478.510009765625 | 2471.139892578125 | 2477.10009765625 | 2476.35009765625 | 3460860000 | 2476.35009765625 |
| 148 | 2017-08-02 | 2480.3798828125 | 2466.47998046875 | 2480.3798828125 | 2477.570068359375 | 3478580000 | 2477.570068359375 |
| 149 | 2017-08-03 | 2476.030029296875 | 2468.85009765625 | 2476.030029296875 | 2472.159912109375 | 3645020000 | 2472.159912109375 |
| 150 | 2017-08-04 | 2480.0 | 2472.080078125 | 2476.8798828125 | 2476.830078125 | 3235140000 | 2476.830078125 |
| 151 | 2017-08-07 | 2480.949951171875 | 2475.8798828125 | 2477.139892578125 | 2480.909912109375 | 2931780000 | 2480.909912109375 |
| 152 | 2017-08-08 | 2490.8701171875 | 2470.320068359375 | 2478.35009765625 | 2474.919921875 | 3344640000 | 2474.919921875 |
| 153 | 2017-08-09 | 2474.409912109375 | 2462.080078125 | 2465.35009765625 | 2474.02001953125 | 3308060000 | 2474.02001953125 |
| 154 | 2017-08-10 | 2465.3798828125 | 2437.75 | 2465.3798828125 | 2438.2099609375 | 3621070000 | 2438.2099609375 |
| 155 | 2017-08-11 | 2448.090087890625 | 2437.85009765625 | 2441.0400390625 | 2441.320068359375 | 3159930000 | 2441.320068359375 |
| 156 | 2017-08-14 | 2468.219970703125 | 2454.9599609375 | 2454.9599609375 | 2465.840087890625 | 2822550000 | 2465.840087890625 |
| 157 | 2017-08-15 | 2468.89990234375 | 2461.610107421875 | 2468.659912109375 | 2464.610107421875 | 2913100000 | 2464.610107421875 |
| 158 | 2017-08-16 | 2474.929931640625 | 2463.860107421875 | 2468.6298828125 | 2468.110107421875 | 2953650000 | 2468.110107421875 |
| 159 | 2017-08-17 | 2465.02001953125 | 2430.010009765625 | 2462.949951171875 | 2430.010009765625 | 3142620000 | 2430.010009765625 |
| 160 | 2017-08-18 | 2440.27001953125 | 2420.68994140625 | 2427.639892578125 | 2425.550048828125 | 3415680000 | 2425.550048828125 |
| 161 | 2017-08-21 | 2430.580078125 | 2417.35009765625 | 2425.5 | 2428.3701171875 | 2788150000 | 2428.3701171875 |
| 162 | 2017-08-22 | 2454.77001953125 | 2433.669921875 | 2433.75 | 2452.510009765625 | 2777490000 | 2452.510009765625 |
| 163 | 2017-08-23 | 2448.909912109375 | 2441.419921875 | 2444.8798828125 | 2444.0400390625 | 2785290000 | 2444.0400390625 |
| 164 | 2017-08-24 | 2450.389892578125 | 2436.18994140625 | 2447.909912109375 | 2438.969970703125 | 2846590000 | 2438.969970703125 |
| 165 | 2017-08-25 | 2453.9599609375 | 2442.219970703125 | 2444.719970703125 | 2443.050048828125 | 2588780000 | 2443.050048828125 |
| 166 | 2017-08-28 | 2449.1201171875 | 2439.030029296875 | 2447.35009765625 | 2444.239990234375 | 2677700000 | 2444.239990234375 |
| 167 | 2017-08-29 | 2449.18994140625 | 2428.199951171875 | 2431.93994140625 | 2446.300048828125 | 2737580000 | 2446.300048828125 |
| 168 | 2017-08-30 | 2460.31005859375 | 2443.77001953125 | 2446.06005859375 | 2457.590087890625 | 2633660000 | 2457.590087890625 |
| 169 | 2017-08-31 | 2475.010009765625 | 2462.64990234375 | 2462.64990234375 | 2471.64990234375 | 3348110000 | 2471.64990234375 |
| 170 | 2017-09-01 | 2480.3798828125 | 2473.85009765625 | 2474.419921875 | 2476.550048828125 | 2710730000 | 2476.550048828125 |
| 171 | 2017-09-05 | 2471.969970703125 | 2446.550048828125 | 2470.35009765625 | 2457.85009765625 | 3490260000 | 2457.85009765625 |
| 172 | 2017-09-06 | 2469.639892578125 | 2459.199951171875 | 2463.830078125 | 2465.5400390625 | 3374410000 | 2465.5400390625 |
| 173 | 2017-09-07 | 2468.6201171875 | 2460.2900390625 | 2468.06005859375 | 2465.10009765625 | 3353930000 | 2465.10009765625 |
| 174 | 2017-09-08 | 2467.110107421875 | 2459.39990234375 | 2462.25 | 2461.429931640625 | 3302490000 | 2461.429931640625 |
| 175 | 2017-09-11 | 2488.949951171875 | 2474.52001953125 | 2474.52001953125 | 2488.110107421875 | 3291760000 | 2488.110107421875 |
| 176 | 2017-09-12 | 2496.77001953125 | 2490.3701171875 | 2491.93994140625 | 2496.47998046875 | 3230920000 | 2496.47998046875 |
| 177 | 2017-09-13 | 2498.3701171875 | 2492.139892578125 | 2493.889892578125 | 2498.3701171875 | 3368050000 | 2498.3701171875 |
| 178 | 2017-09-14 | 2498.429931640625 | 2491.35009765625 | 2494.56005859375 | 2495.6201171875 | 3414460000 | 2495.6201171875 |
| 179 | 2017-09-15 | 2500.22998046875 | 2493.159912109375 | 2495.669921875 | 2500.22998046875 | 4853170000 | 2500.22998046875 |
| 180 | 2017-09-18 | 2508.320068359375 | 2499.919921875 | 2502.510009765625 | 2503.8701171875 | 3194300000 | 2503.8701171875 |
| 181 | 2017-09-19 | 2507.840087890625 | 2503.18994140625 | 2506.2900390625 | 2506.64990234375 | 3249100000 | 2506.64990234375 |
| 182 | 2017-09-20 | 2508.85009765625 | 2496.669921875 | 2506.840087890625 | 2508.239990234375 | 3530010000 | 2508.239990234375 |
| 183 | 2017-09-21 | 2507.159912109375 | 2499.0 | 2507.159912109375 | 2500.60009765625 | 2930860000 | 2500.60009765625 |
| 184 | 2017-09-22 | 2503.469970703125 | 2496.5400390625 | 2497.260009765625 | 2502.219970703125 | 2865960000 | 2502.219970703125 |
| 185 | 2017-09-25 | 2502.5400390625 | 2488.030029296875 | 2499.389892578125 | 2496.659912109375 | 3297890000 | 2496.659912109375 |
| 186 | 2017-09-26 | 2503.510009765625 | 2495.1201171875 | 2501.0400390625 | 2496.840087890625 | 3043110000 | 2496.840087890625 |
| 187 | 2017-09-27 | 2511.75 | 2495.909912109375 | 2503.300048828125 | 2507.0400390625 | 3456030000 | 2507.0400390625 |
| 188 | 2017-09-28 | 2510.81005859375 | 2502.929931640625 | 2503.409912109375 | 2510.06005859375 | 3168620000 | 2510.06005859375 |
| 189 | 2017-09-29 | 2519.43994140625 | 2507.989990234375 | 2509.9599609375 | 2519.360107421875 | 3211920000 | 2519.360107421875 |
| 190 | 2017-10-02 | 2529.22998046875 | 2520.39990234375 | 2521.199951171875 | 2529.1201171875 | 3199730000 | 2529.1201171875 |
| 191 | 2017-10-03 | 2535.1298828125 | 2528.85009765625 | 2530.340087890625 | 2534.580078125 | 3068850000 | 2534.580078125 |
| 192 | 2017-10-04 | 2540.530029296875 | 2531.800048828125 | 2533.47998046875 | 2537.739990234375 | 3017120000 | 2537.739990234375 |
| 193 | 2017-10-05 | 2552.510009765625 | 2540.02001953125 | 2540.860107421875 | 2552.070068359375 | 3045120000 | 2552.070068359375 |
| 194 | 2017-10-06 | 2549.409912109375 | 2543.7900390625 | 2547.43994140625 | 2549.330078125 | 2884570000 | 2549.330078125 |
| 195 | 2017-10-09 | 2551.820068359375 | 2541.60009765625 | 2551.389892578125 | 2544.72998046875 | 2483970000 | 2544.72998046875 |
| 196 | 2017-10-10 | 2555.22998046875 | 2544.860107421875 | 2549.989990234375 | 2550.639892578125 | 2960500000 | 2550.639892578125 |
| 197 | 2017-10-11 | 2555.239990234375 | 2547.949951171875 | 2550.6201171875 | 2555.239990234375 | 2976090000 | 2555.239990234375 |
| 198 | 2017-10-12 | 2555.330078125 | 2548.31005859375 | 2552.8798828125 | 2550.929931640625 | 3151510000 | 2550.929931640625 |
| 199 | 2017-10-13 | 2557.64990234375 | 2552.090087890625 | 2555.659912109375 | 2553.169921875 | 3149440000 | 2553.169921875 |
| 200 | 2017-10-16 | 2559.469970703125 | 2552.639892578125 | 2555.570068359375 | 2557.639892578125 | 2916020000 | 2557.639892578125 |
| 201 | 2017-10-17 | 2559.7099609375 | 2554.68994140625 | 2557.169921875 | 2559.360107421875 | 2889390000 | 2559.360107421875 |
| 202 | 2017-10-18 | 2564.110107421875 | 2559.669921875 | 2562.8701171875 | 2561.260009765625 | 2998090000 | 2561.260009765625 |
| 203 | 2017-10-19 | 2562.360107421875 | 2547.919921875 | 2553.389892578125 | 2562.10009765625 | 2990710000 | 2562.10009765625 |
| 204 | 2017-10-20 | 2575.43994140625 | 2567.56005859375 | 2567.56005859375 | 2575.2099609375 | 3384650000 | 2575.2099609375 |
| 205 | 2017-10-23 | 2578.2900390625 | 2564.330078125 | 2578.080078125 | 2564.97998046875 | 3211710000 | 2564.97998046875 |
| 206 | 2017-10-24 | 2572.179931640625 | 2565.580078125 | 2568.659912109375 | 2569.1298828125 | 3427330000 | 2569.1298828125 |
| 207 | 2017-10-25 | 2567.39990234375 | 2544.0 | 2566.52001953125 | 2557.14990234375 | 3874510000 | 2557.14990234375 |
| 208 | 2017-10-26 | 2567.070068359375 | 2559.800048828125 | 2560.080078125 | 2560.39990234375 | 3869050000 | 2560.39990234375 |
| 209 | 2017-10-27 | 2582.97998046875 | 2565.93994140625 | 2570.260009765625 | 2581.070068359375 | 3887110000 | 2581.070068359375 |
| 210 | 2017-10-30 | 2580.030029296875 | 2568.25 | 2577.75 | 2572.830078125 | 3658870000 | 2572.830078125 |
| 211 | 2017-10-31 | 2578.2900390625 | 2572.14990234375 | 2575.989990234375 | 2575.260009765625 | 3827230000 | 2575.260009765625 |
| 212 | 2017-11-01 | 2588.39990234375 | 2574.919921875 | 2583.2099609375 | 2579.360107421875 | 3813180000 | 2579.360107421875 |
| 213 | 2017-11-02 | 2581.110107421875 | 2566.169921875 | 2579.4599609375 | 2579.85009765625 | 4048270000 | 2579.85009765625 |
| 214 | 2017-11-03 | 2588.419921875 | 2576.77001953125 | 2581.929931640625 | 2587.840087890625 | 3567710000 | 2587.840087890625 |
| 215 | 2017-11-06 | 2593.3798828125 | 2585.659912109375 | 2587.469970703125 | 2591.1298828125 | 3539080000 | 2591.1298828125 |
| 216 | 2017-11-07 | 2597.02001953125 | 2584.35009765625 | 2592.110107421875 | 2590.639892578125 | 3809650000 | 2590.639892578125 |
| 217 | 2017-11-08 | 2595.469970703125 | 2585.02001953125 | 2588.7099609375 | 2594.3798828125 | 3899360000 | 2594.3798828125 |
| 218 | 2017-11-09 | 2586.5 | 2566.330078125 | 2584.0 | 2584.6201171875 | 3831610000 | 2584.6201171875 |
| 219 | 2017-11-10 | 2583.81005859375 | 2575.570068359375 | 2580.179931640625 | 2582.300048828125 | 3486910000 | 2582.300048828125 |
| 220 | 2017-11-13 | 2587.659912109375 | 2574.47998046875 | 2576.530029296875 | 2584.840087890625 | 3402930000 | 2584.840087890625 |
| 221 | 2017-11-14 | 2579.659912109375 | 2566.56005859375 | 2577.75 | 2578.8701171875 | 3641760000 | 2578.8701171875 |
| 222 | 2017-11-15 | 2572.840087890625 | 2557.449951171875 | 2569.449951171875 | 2564.6201171875 | 3558890000 | 2564.6201171875 |
| 223 | 2017-11-16 | 2590.090087890625 | 2572.949951171875 | 2572.949951171875 | 2585.639892578125 | 3312710000 | 2585.639892578125 |
| 224 | 2017-11-17 | 2583.9599609375 | 2577.6201171875 | 2582.93994140625 | 2578.85009765625 | 3300160000 | 2578.85009765625 |
| 225 | 2017-11-20 | 2584.639892578125 | 2578.239990234375 | 2579.489990234375 | 2582.139892578125 | 3003540000 | 2582.139892578125 |
| 226 | 2017-11-21 | 2601.18994140625 | 2589.169921875 | 2589.169921875 | 2599.030029296875 | 3332720000 | 2599.030029296875 |
| 227 | 2017-11-22 | 2600.93994140625 | 2595.22998046875 | 2600.31005859375 | 2597.080078125 | 2762950000 | 2597.080078125 |
| 228 | 2017-11-24 | 2604.2099609375 | 2600.419921875 | 2600.419921875 | 2602.419921875 | 1349780000 | 2602.419921875 |
| 229 | 2017-11-27 | 2606.409912109375 | 2598.8701171875 | 2602.659912109375 | 2601.419921875 | 3006860000 | 2601.419921875 |
| 230 | 2017-11-28 | 2627.68994140625 | 2605.43994140625 | 2605.93994140625 | 2627.0400390625 | 3488420000 | 2627.0400390625 |
| 231 | 2017-11-29 | 2634.889892578125 | 2620.320068359375 | 2627.820068359375 | 2626.070068359375 | 4078280000 | 2626.070068359375 |
| 232 | 2017-11-30 | 2657.739990234375 | 2633.929931640625 | 2633.929931640625 | 2647.580078125 | 4938490000 | 2647.580078125 |
| 233 | 2017-12-01 | 2650.6201171875 | 2605.52001953125 | 2645.10009765625 | 2642.219970703125 | 3942320000 | 2642.219970703125 |
| 234 | 2017-12-04 | 2665.18994140625 | 2639.030029296875 | 2657.18994140625 | 2639.43994140625 | 4023150000 | 2639.43994140625 |
| 235 | 2017-12-05 | 2648.719970703125 | 2627.72998046875 | 2639.780029296875 | 2629.570068359375 | 3539040000 | 2629.570068359375 |
| 236 | 2017-12-06 | 2634.409912109375 | 2624.75 | 2626.239990234375 | 2629.27001953125 | 3229000000 | 2629.27001953125 |
| 237 | 2017-12-07 | 2640.989990234375 | 2626.530029296875 | 2628.3798828125 | 2636.97998046875 | 3292400000 | 2636.97998046875 |
| 238 | 2017-12-08 | 2651.64990234375 | 2644.10009765625 | 2646.2099609375 | 2651.5 | 3106150000 | 2651.5 |
| 239 | 2017-12-11 | 2660.330078125 | 2651.469970703125 | 2652.18994140625 | 2659.989990234375 | 3091950000 | 2659.989990234375 |
| 240 | 2017-12-12 | 2669.719970703125 | 2659.780029296875 | 2661.72998046875 | 2664.110107421875 | 3555680000 | 2664.110107421875 |
| 241 | 2017-12-13 | 2671.8798828125 | 2662.85009765625 | 2667.590087890625 | 2662.85009765625 | 3542370000 | 2662.85009765625 |
| 242 | 2017-12-14 | 2668.090087890625 | 2652.010009765625 | 2665.8701171875 | 2652.010009765625 | 3430030000 | 2652.010009765625 |
| 243 | 2017-12-15 | 2679.6298828125 | 2659.139892578125 | 2660.6298828125 | 2675.81005859375 | 5723920000 | 2675.81005859375 |
| 244 | 2017-12-18 | 2694.969970703125 | 2685.919921875 | 2685.919921875 | 2690.159912109375 | 3724660000 | 2690.159912109375 |
| 245 | 2017-12-19 | 2694.43994140625 | 2680.739990234375 | 2692.7099609375 | 2681.469970703125 | 3368590000 | 2681.469970703125 |
| 246 | 2017-12-20 | 2691.010009765625 | 2676.110107421875 | 2688.179931640625 | 2679.25 | 3241030000 | 2679.25 |
| 247 | 2017-12-21 | 2692.639892578125 | 2682.39990234375 | 2683.02001953125 | 2684.570068359375 | 3273390000 | 2684.570068359375 |
| 248 | 2017-12-22 | 2685.35009765625 | 2678.1298828125 | 2684.219970703125 | 2683.340087890625 | 2399830000 | 2683.340087890625 |
| 249 | 2017-12-26 | 2682.739990234375 | 2677.9599609375 | 2679.090087890625 | 2680.5 | 1968780000 | 2680.5 |
| 250 | 2017-12-27 | 2685.639892578125 | 2678.909912109375 | 2682.10009765625 | 2682.6201171875 | 2202080000 | 2682.6201171875 |
| 251 | 2017-12-28 | 2687.659912109375 | 2682.68994140625 | 2686.10009765625 | 2687.5400390625 | 2153330000 | 2687.5400390625 |
| 252 | 2017-12-29 | 2692.1201171875 | 2673.610107421875 | 2689.14990234375 | 2673.610107421875 | 2443490000 | 2673.610107421875 |
| 253 | 2018-01-02 | 2695.889892578125 | 2682.360107421875 | 2683.72998046875 | 2695.81005859375 | 3367250000 | 2695.81005859375 |
| 254 | 2018-01-03 | 2714.3701171875 | 2697.77001953125 | 2697.85009765625 | 2713.06005859375 | 3538660000 | 2713.06005859375 |
| 255 | 2018-01-04 | 2729.2900390625 | 2719.070068359375 | 2719.31005859375 | 2723.989990234375 | 3695260000 | 2723.989990234375 |
| 256 | 2018-01-05 | 2743.449951171875 | 2727.919921875 | 2731.330078125 | 2743.14990234375 | 3236620000 | 2743.14990234375 |
| 257 | 2018-01-08 | 2748.510009765625 | 2737.60009765625 | 2742.669921875 | 2747.7099609375 | 3242650000 | 2747.7099609375 |
| 258 | 2018-01-09 | 2759.139892578125 | 2747.860107421875 | 2751.14990234375 | 2751.2900390625 | 3453480000 | 2751.2900390625 |
| 259 | 2018-01-10 | 2750.800048828125 | 2736.06005859375 | 2745.550048828125 | 2748.22998046875 | 3576350000 | 2748.22998046875 |
| 260 | 2018-01-11 | 2767.56005859375 | 2752.780029296875 | 2752.969970703125 | 2767.56005859375 | 3641320000 | 2767.56005859375 |
| 261 | 2018-01-12 | 2787.85009765625 | 2769.639892578125 | 2770.179931640625 | 2786.239990234375 | 3573970000 | 2786.239990234375 |
| 262 | 2018-01-16 | 2807.5400390625 | 2768.639892578125 | 2798.9599609375 | 2776.419921875 | 4325970000 | 2776.419921875 |
| 263 | 2018-01-17 | 2807.0400390625 | 2778.3798828125 | 2784.989990234375 | 2802.56005859375 | 3778050000 | 2802.56005859375 |
| 264 | 2018-01-18 | 2805.830078125 | 2792.56005859375 | 2802.39990234375 | 2798.030029296875 | 3681470000 | 2798.030029296875 |
| 265 | 2018-01-19 | 2810.330078125 | 2798.080078125 | 2802.60009765625 | 2810.300048828125 | 3639430000 | 2810.300048828125 |
| 266 | 2018-01-22 | 2833.030029296875 | 2808.1201171875 | 2809.159912109375 | 2832.969970703125 | 3471780000 | 2832.969970703125 |
| 267 | 2018-01-23 | 2842.239990234375 | 2830.590087890625 | 2835.050048828125 | 2839.1298828125 | 3519650000 | 2839.1298828125 |
| 268 | 2018-01-24 | 2852.969970703125 | 2824.81005859375 | 2845.419921875 | 2837.5400390625 | 4014070000 | 2837.5400390625 |
| 269 | 2018-01-25 | 2848.56005859375 | 2830.93994140625 | 2846.239990234375 | 2839.25 | 3835150000 | 2839.25 |
| 270 | 2018-01-26 | 2872.8701171875 | 2846.179931640625 | 2847.47998046875 | 2872.8701171875 | 3443230000 | 2872.8701171875 |
| 271 | 2018-01-29 | 2870.6201171875 | 2851.47998046875 | 2867.22998046875 | 2853.530029296875 | 3573830000 | 2853.530029296875 |
| 272 | 2018-01-30 | 2837.75 | 2818.27001953125 | 2832.739990234375 | 2822.429931640625 | 3990650000 | 2822.429931640625 |
| 273 | 2018-01-31 | 2839.260009765625 | 2813.0400390625 | 2832.409912109375 | 2823.81005859375 | 4261280000 | 2823.81005859375 |
| 274 | 2018-02-01 | 2835.9599609375 | 2812.699951171875 | 2816.449951171875 | 2821.97998046875 | 3938450000 | 2821.97998046875 |
| 275 | 2018-02-02 | 2808.919921875 | 2759.969970703125 | 2808.919921875 | 2762.1298828125 | 4301130000 | 2762.1298828125 |
| 276 | 2018-02-05 | 2763.389892578125 | 2638.169921875 | 2741.06005859375 | 2648.93994140625 | 5283460000 | 2648.93994140625 |
| 277 | 2018-02-06 | 2701.0400390625 | 2593.070068359375 | 2614.780029296875 | 2695.139892578125 | 5891660000 | 2695.139892578125 |
| 278 | 2018-02-07 | 2727.669921875 | 2681.330078125 | 2690.949951171875 | 2681.659912109375 | 4626570000 | 2681.659912109375 |
| 279 | 2018-02-08 | 2685.27001953125 | 2580.56005859375 | 2685.010009765625 | 2581.0 | 5305440000 | 2581.0 |
| 280 | 2018-02-09 | 2638.669921875 | 2532.68994140625 | 2601.780029296875 | 2619.550048828125 | 5680070000 | 2619.550048828125 |
| 281 | 2018-02-12 | 2672.610107421875 | 2622.449951171875 | 2636.75 | 2656.0 | 4055790000 | 2656.0 |
| 282 | 2018-02-13 | 2668.840087890625 | 2637.080078125 | 2646.27001953125 | 2662.93994140625 | 3472870000 | 2662.93994140625 |
| 283 | 2018-02-14 | 2702.10009765625 | 2648.8701171875 | 2651.2099609375 | 2698.6298828125 | 4003740000 | 2698.6298828125 |
| 284 | 2018-02-15 | 2731.510009765625 | 2689.820068359375 | 2713.4599609375 | 2731.199951171875 | 3684910000 | 2731.199951171875 |
| 285 | 2018-02-16 | 2754.419921875 | 2725.110107421875 | 2727.139892578125 | 2732.219970703125 | 3637460000 | 2732.219970703125 |
| 286 | 2018-02-20 | 2737.60009765625 | 2706.760009765625 | 2722.989990234375 | 2716.260009765625 | 3627610000 | 2716.260009765625 |
| 287 | 2018-02-21 | 2747.75 | 2701.2900390625 | 2720.530029296875 | 2701.330078125 | 3779400000 | 2701.330078125 |
| 288 | 2018-02-22 | 2731.260009765625 | 2697.77001953125 | 2710.419921875 | 2703.9599609375 | 3701270000 | 2703.9599609375 |
| 289 | 2018-02-23 | 2747.760009765625 | 2713.739990234375 | 2715.800048828125 | 2747.300048828125 | 3189190000 | 2747.300048828125 |
| 290 | 2018-02-26 | 2780.639892578125 | 2753.780029296875 | 2757.3701171875 | 2779.60009765625 | 3424650000 | 2779.60009765625 |
| 291 | 2018-02-27 | 2789.14990234375 | 2744.219970703125 | 2780.449951171875 | 2744.280029296875 | 3745080000 | 2744.280029296875 |
| 292 | 2018-02-28 | 2761.52001953125 | 2713.5400390625 | 2753.780029296875 | 2713.830078125 | 4230660000 | 2713.830078125 |
| 293 | 2018-03-01 | 2730.889892578125 | 2659.64990234375 | 2715.219970703125 | 2677.669921875 | 4503970000 | 2677.669921875 |
| 294 | 2018-03-02 | 2696.25 | 2647.320068359375 | 2658.889892578125 | 2691.25 | 3882450000 | 2691.25 |
| 295 | 2018-03-05 | 2728.090087890625 | 2675.75 | 2681.06005859375 | 2720.93994140625 | 3710810000 | 2720.93994140625 |
| 296 | 2018-03-06 | 2732.080078125 | 2711.260009765625 | 2730.179931640625 | 2728.1201171875 | 3370690000 | 2728.1201171875 |
| 297 | 2018-03-07 | 2730.60009765625 | 2701.739990234375 | 2710.179931640625 | 2726.800048828125 | 3393270000 | 2726.800048828125 |
| 298 | 2018-03-08 | 2740.449951171875 | 2722.64990234375 | 2732.75 | 2738.969970703125 | 3212320000 | 2738.969970703125 |
| 299 | 2018-03-09 | 2786.570068359375 | 2751.5400390625 | 2752.909912109375 | 2786.570068359375 | 3364100000 | 2786.570068359375 |
| 300 | 2018-03-12 | 2796.97998046875 | 2779.260009765625 | 2790.5400390625 | 2783.02001953125 | 3185020000 | 2783.02001953125 |
| 301 | 2018-03-13 | 2801.89990234375 | 2758.679931640625 | 2792.31005859375 | 2765.31005859375 | 3301650000 | 2765.31005859375 |
| 302 | 2018-03-14 | 2777.110107421875 | 2744.3798828125 | 2774.06005859375 | 2749.47998046875 | 3391360000 | 2749.47998046875 |
| 303 | 2018-03-15 | 2763.030029296875 | 2741.469970703125 | 2754.27001953125 | 2747.330078125 | 3500330000 | 2747.330078125 |
| 304 | 2018-03-16 | 2761.85009765625 | 2749.969970703125 | 2750.570068359375 | 2752.010009765625 | 5372340000 | 2752.010009765625 |
| 305 | 2018-03-19 | 2741.3798828125 | 2694.590087890625 | 2741.3798828125 | 2712.919921875 | 3302130000 | 2712.919921875 |
| 306 | 2018-03-20 | 2724.219970703125 | 2710.050048828125 | 2715.050048828125 | 2716.93994140625 | 3261030000 | 2716.93994140625 |
| 307 | 2018-03-21 | 2739.139892578125 | 2709.7900390625 | 2714.989990234375 | 2711.929931640625 | 3415510000 | 2711.929931640625 |
| 308 | 2018-03-22 | 2695.679931640625 | 2641.590087890625 | 2691.360107421875 | 2643.68994140625 | 3739800000 | 2643.68994140625 |
| 309 | 2018-03-23 | 2657.669921875 | 2585.889892578125 | 2646.7099609375 | 2588.260009765625 | 3815080000 | 2588.260009765625 |
| 310 | 2018-03-26 | 2661.360107421875 | 2601.81005859375 | 2619.35009765625 | 2658.550048828125 | 3511100000 | 2658.550048828125 |
| 311 | 2018-03-27 | 2674.780029296875 | 2596.1201171875 | 2667.570068359375 | 2612.6201171875 | 3706350000 | 2612.6201171875 |
| 312 | 2018-03-28 | 2632.64990234375 | 2593.06005859375 | 2611.300048828125 | 2605.0 | 3864500000 | 2605.0 |
| 313 | 2018-03-29 | 2659.070068359375 | 2609.719970703125 | 2614.409912109375 | 2640.8701171875 | 3565990000 | 2640.8701171875 |
| 314 | 2018-04-02 | 2638.300048828125 | 2553.800048828125 | 2633.449951171875 | 2581.8798828125 | 3598520000 | 2581.8798828125 |
| 315 | 2018-04-03 | 2619.139892578125 | 2575.489990234375 | 2592.169921875 | 2614.449951171875 | 3392810000 | 2614.449951171875 |
| 316 | 2018-04-04 | 2649.860107421875 | 2573.610107421875 | 2584.0400390625 | 2644.68994140625 | 3350340000 | 2644.68994140625 |
| 317 | 2018-04-05 | 2672.080078125 | 2649.580078125 | 2657.360107421875 | 2662.840087890625 | 3178970000 | 2662.840087890625 |
| 318 | 2018-04-06 | 2656.8798828125 | 2586.27001953125 | 2645.820068359375 | 2604.469970703125 | 3299700000 | 2604.469970703125 |
| 319 | 2018-04-09 | 2653.550048828125 | 2610.7900390625 | 2617.179931640625 | 2613.159912109375 | 3062960000 | 2613.159912109375 |
| 320 | 2018-04-10 | 2665.449951171875 | 2635.780029296875 | 2638.409912109375 | 2656.8701171875 | 3543930000 | 2656.8701171875 |
| 321 | 2018-04-11 | 2661.429931640625 | 2639.25 | 2643.889892578125 | 2642.18994140625 | 3020760000 | 2642.18994140625 |
| 322 | 2018-04-12 | 2674.719970703125 | 2653.830078125 | 2653.830078125 | 2663.989990234375 | 3021320000 | 2663.989990234375 |
| 323 | 2018-04-13 | 2680.260009765625 | 2645.050048828125 | 2676.89990234375 | 2656.300048828125 | 2960910000 | 2656.300048828125 |
| 324 | 2018-04-16 | 2686.489990234375 | 2665.159912109375 | 2670.10009765625 | 2677.840087890625 | 3019700000 | 2677.840087890625 |
| 325 | 2018-04-17 | 2713.340087890625 | 2692.050048828125 | 2692.739990234375 | 2706.389892578125 | 3234360000 | 2706.389892578125 |
| 326 | 2018-04-18 | 2717.489990234375 | 2703.6298828125 | 2710.110107421875 | 2708.639892578125 | 3383410000 | 2708.639892578125 |
| 327 | 2018-04-19 | 2702.840087890625 | 2681.89990234375 | 2701.159912109375 | 2693.1298828125 | 3349370000 | 2693.1298828125 |
| 328 | 2018-04-20 | 2693.93994140625 | 2660.610107421875 | 2692.56005859375 | 2670.139892578125 | 3388590000 | 2670.139892578125 |
| 329 | 2018-04-23 | 2682.860107421875 | 2657.989990234375 | 2675.39990234375 | 2670.2900390625 | 3017480000 | 2670.2900390625 |
| 330 | 2018-04-24 | 2683.550048828125 | 2617.320068359375 | 2680.800048828125 | 2634.56005859375 | 3706740000 | 2634.56005859375 |
| 331 | 2018-04-25 | 2645.300048828125 | 2612.669921875 | 2634.919921875 | 2639.39990234375 | 3499440000 | 2639.39990234375 |
| 332 | 2018-04-26 | 2676.47998046875 | 2647.159912109375 | 2651.64990234375 | 2666.93994140625 | 3665720000 | 2666.93994140625 |
| 333 | 2018-04-27 | 2677.35009765625 | 2659.010009765625 | 2675.469970703125 | 2669.909912109375 | 3219030000 | 2669.909912109375 |
| 334 | 2018-04-30 | 2682.8701171875 | 2648.0400390625 | 2682.510009765625 | 2648.050048828125 | 3734530000 | 2648.050048828125 |
| 335 | 2018-05-01 | 2655.27001953125 | 2625.409912109375 | 2642.9599609375 | 2654.800048828125 | 3559850000 | 2654.800048828125 |
| 336 | 2018-05-02 | 2660.8701171875 | 2631.699951171875 | 2654.239990234375 | 2635.669921875 | 4010770000 | 2635.669921875 |
| 337 | 2018-05-03 | 2637.139892578125 | 2594.6201171875 | 2628.080078125 | 2629.72998046875 | 3851470000 | 2629.72998046875 |
| 338 | 2018-05-04 | 2670.929931640625 | 2615.320068359375 | 2621.449951171875 | 2663.419921875 | 3327220000 | 2663.419921875 |
| 339 | 2018-05-07 | 2683.35009765625 | 2664.699951171875 | 2680.340087890625 | 2672.6298828125 | 3237960000 | 2672.6298828125 |
| 340 | 2018-05-08 | 2676.340087890625 | 2655.199951171875 | 2670.260009765625 | 2671.919921875 | 3717570000 | 2671.919921875 |
| 341 | 2018-05-09 | 2701.27001953125 | 2674.139892578125 | 2678.1201171875 | 2697.7900390625 | 3909500000 | 2697.7900390625 |
| 342 | 2018-05-10 | 2726.110107421875 | 2704.5400390625 | 2705.02001953125 | 2723.070068359375 | 3333050000 | 2723.070068359375 |
| 343 | 2018-05-11 | 2732.860107421875 | 2717.449951171875 | 2722.699951171875 | 2727.719970703125 | 2862700000 | 2727.719970703125 |
| 344 | 2018-05-14 | 2742.10009765625 | 2725.469970703125 | 2738.469970703125 | 2730.1298828125 | 2972660000 | 2730.1298828125 |
| 345 | 2018-05-15 | 2718.590087890625 | 2701.909912109375 | 2718.590087890625 | 2711.449951171875 | 3290680000 | 2711.449951171875 |
| 346 | 2018-05-16 | 2727.760009765625 | 2712.169921875 | 2712.6201171875 | 2722.4599609375 | 3202670000 | 2722.4599609375 |
| 347 | 2018-05-17 | 2731.9599609375 | 2711.360107421875 | 2719.7099609375 | 2720.1298828125 | 3475400000 | 2720.1298828125 |
| 348 | 2018-05-18 | 2719.5 | 2709.179931640625 | 2717.35009765625 | 2712.969970703125 | 3368690000 | 2712.969970703125 |
| 349 | 2018-05-21 | 2739.18994140625 | 2725.699951171875 | 2735.389892578125 | 2733.010009765625 | 3019890000 | 2733.010009765625 |
| 350 | 2018-05-22 | 2742.239990234375 | 2721.8798828125 | 2738.340087890625 | 2724.43994140625 | 3366310000 | 2724.43994140625 |
| 351 | 2018-05-23 | 2733.330078125 | 2709.5400390625 | 2713.97998046875 | 2733.2900390625 | 3326290000 | 2733.2900390625 |
| 352 | 2018-05-24 | 2731.969970703125 | 2707.3798828125 | 2730.93994140625 | 2727.760009765625 | 3256030000 | 2727.760009765625 |
| 353 | 2018-05-25 | 2727.360107421875 | 2714.989990234375 | 2723.60009765625 | 2721.330078125 | 2995260000 | 2721.330078125 |
| 354 | 2018-05-29 | 2710.669921875 | 2676.81005859375 | 2705.110107421875 | 2689.860107421875 | 3736890000 | 2689.860107421875 |
| 355 | 2018-05-30 | 2729.340087890625 | 2702.429931640625 | 2702.429931640625 | 2724.010009765625 | 3561050000 | 2724.010009765625 |
| 356 | 2018-05-31 | 2722.5 | 2700.679931640625 | 2720.97998046875 | 2705.27001953125 | 4235370000 | 2705.27001953125 |
| 357 | 2018-06-01 | 2736.929931640625 | 2718.699951171875 | 2718.699951171875 | 2734.6201171875 | 3684130000 | 2734.6201171875 |
| 358 | 2018-06-04 | 2749.159912109375 | 2740.5400390625 | 2741.669921875 | 2746.8701171875 | 3376510000 | 2746.8701171875 |
| 359 | 2018-06-05 | 2752.610107421875 | 2739.510009765625 | 2748.4599609375 | 2748.800048828125 | 3517790000 | 2748.800048828125 |
| 360 | 2018-06-06 | 2772.389892578125 | 2748.4599609375 | 2753.25 | 2772.35009765625 | 3651640000 | 2772.35009765625 |
| 361 | 2018-06-07 | 2779.89990234375 | 2760.159912109375 | 2774.840087890625 | 2770.3701171875 | 3711330000 | 2770.3701171875 |
| 362 | 2018-06-08 | 2779.389892578125 | 2763.590087890625 | 2765.840087890625 | 2779.030029296875 | 3123210000 | 2779.030029296875 |
| 363 | 2018-06-11 | 2790.2099609375 | 2780.169921875 | 2780.179931640625 | 2782.0 | 3232330000 | 2782.0 |
| 364 | 2018-06-12 | 2789.800048828125 | 2778.780029296875 | 2785.60009765625 | 2786.85009765625 | 3401010000 | 2786.85009765625 |
| 365 | 2018-06-13 | 2791.469970703125 | 2774.64990234375 | 2787.93994140625 | 2775.6298828125 | 3779230000 | 2775.6298828125 |
| 366 | 2018-06-14 | 2789.06005859375 | 2776.52001953125 | 2783.2099609375 | 2782.489990234375 | 3526890000 | 2782.489990234375 |
| 367 | 2018-06-15 | 2782.81005859375 | 2761.72998046875 | 2777.780029296875 | 2779.659912109375 | 5428790000 | 2779.659912109375 |
| 368 | 2018-06-18 | 2774.989990234375 | 2757.1201171875 | 2765.7900390625 | 2773.75 | 3287150000 | 2773.75 |
| 369 | 2018-06-19 | 2765.050048828125 | 2743.18994140625 | 2752.010009765625 | 2762.590087890625 | 3661470000 | 2762.590087890625 |
| 370 | 2018-06-20 | 2774.860107421875 | 2763.909912109375 | 2769.72998046875 | 2767.320068359375 | 3327600000 | 2767.320068359375 |
| 371 | 2018-06-21 | 2769.280029296875 | 2744.389892578125 | 2769.280029296875 | 2749.760009765625 | 3300060000 | 2749.760009765625 |
| 372 | 2018-06-22 | 2764.169921875 | 2752.679931640625 | 2760.7900390625 | 2754.8798828125 | 5450550000 | 2754.8798828125 |
| 373 | 2018-06-25 | 2742.93994140625 | 2698.669921875 | 2742.93994140625 | 2717.070068359375 | 3655080000 | 2717.070068359375 |
| 374 | 2018-06-26 | 2732.909912109375 | 2715.60009765625 | 2722.1201171875 | 2723.06005859375 | 3555090000 | 2723.06005859375 |
| 375 | 2018-06-27 | 2746.090087890625 | 2699.3798828125 | 2728.449951171875 | 2699.6298828125 | 3776090000 | 2699.6298828125 |
| 376 | 2018-06-28 | 2724.340087890625 | 2691.989990234375 | 2698.68994140625 | 2716.31005859375 | 3428140000 | 2716.31005859375 |
| 377 | 2018-06-29 | 2743.260009765625 | 2718.030029296875 | 2727.1298828125 | 2718.3701171875 | 3565620000 | 2718.3701171875 |
| 378 | 2018-07-02 | 2727.260009765625 | 2698.949951171875 | 2704.949951171875 | 2726.7099609375 | 3073650000 | 2726.7099609375 |
| 379 | 2018-07-03 | 2736.580078125 | 2711.159912109375 | 2733.27001953125 | 2713.219970703125 | 1911470000 | 2713.219970703125 |
| 380 | 2018-07-05 | 2737.830078125 | 2716.02001953125 | 2724.18994140625 | 2736.610107421875 | 2953420000 | 2736.610107421875 |
| 381 | 2018-07-06 | 2764.409912109375 | 2733.52001953125 | 2737.679931640625 | 2759.820068359375 | 2554780000 | 2759.820068359375 |
| 382 | 2018-07-09 | 2784.64990234375 | 2770.72998046875 | 2775.6201171875 | 2784.169921875 | 3050040000 | 2784.169921875 |
| 383 | 2018-07-10 | 2795.580078125 | 2786.239990234375 | 2788.56005859375 | 2793.840087890625 | 3063850000 | 2793.840087890625 |
| 384 | 2018-07-11 | 2785.909912109375 | 2770.77001953125 | 2779.820068359375 | 2774.02001953125 | 2964740000 | 2774.02001953125 |
| 385 | 2018-07-12 | 2799.219970703125 | 2781.530029296875 | 2783.139892578125 | 2798.2900390625 | 2821690000 | 2798.2900390625 |
| 386 | 2018-07-13 | 2804.530029296875 | 2791.68994140625 | 2796.929931640625 | 2801.31005859375 | 2614000000 | 2801.31005859375 |
| 387 | 2018-07-16 | 2801.18994140625 | 2793.389892578125 | 2797.360107421875 | 2798.429931640625 | 2812230000 | 2798.429931640625 |
| 388 | 2018-07-17 | 2814.18994140625 | 2789.239990234375 | 2789.340087890625 | 2809.550048828125 | 3050730000 | 2809.550048828125 |
| 389 | 2018-07-18 | 2816.760009765625 | 2805.889892578125 | 2811.35009765625 | 2815.6201171875 | 3089780000 | 2815.6201171875 |
| 390 | 2018-07-19 | 2812.050048828125 | 2799.77001953125 | 2809.3701171875 | 2804.489990234375 | 3266700000 | 2804.489990234375 |
| 391 | 2018-07-20 | 2809.699951171875 | 2800.010009765625 | 2804.550048828125 | 2801.830078125 | 3230210000 | 2801.830078125 |
| 392 | 2018-07-23 | 2808.610107421875 | 2795.139892578125 | 2799.169921875 | 2806.97998046875 | 2907430000 | 2806.97998046875 |
| 393 | 2018-07-24 | 2829.989990234375 | 2811.1201171875 | 2820.679931640625 | 2820.39990234375 | 3417530000 | 2820.39990234375 |
| 394 | 2018-07-25 | 2848.030029296875 | 2817.72998046875 | 2817.72998046875 | 2846.070068359375 | 3553010000 | 2846.070068359375 |
| 395 | 2018-07-26 | 2845.570068359375 | 2835.260009765625 | 2835.489990234375 | 2837.43994140625 | 3653330000 | 2837.43994140625 |
| 396 | 2018-07-27 | 2843.169921875 | 2808.340087890625 | 2842.35009765625 | 2818.820068359375 | 3415710000 | 2818.820068359375 |
| 397 | 2018-07-30 | 2821.739990234375 | 2798.110107421875 | 2819.0 | 2802.60009765625 | 3245770000 | 2802.60009765625 |
| 398 | 2018-07-31 | 2824.4599609375 | 2808.06005859375 | 2809.72998046875 | 2816.2900390625 | 3892100000 | 2816.2900390625 |
| 399 | 2018-08-01 | 2825.830078125 | 2805.85009765625 | 2821.169921875 | 2813.360107421875 | 3496990000 | 2813.360107421875 |
| 400 | 2018-08-02 | 2829.909912109375 | 2796.340087890625 | 2800.47998046875 | 2827.219970703125 | 3467380000 | 2827.219970703125 |
| 401 | 2018-08-03 | 2840.3798828125 | 2827.3701171875 | 2829.6201171875 | 2840.35009765625 | 3030390000 | 2840.35009765625 |
| 402 | 2018-08-06 | 2853.2900390625 | 2835.97998046875 | 2840.2900390625 | 2850.39990234375 | 2874540000 | 2850.39990234375 |
| 403 | 2018-08-07 | 2863.429931640625 | 2855.919921875 | 2855.919921875 | 2858.449951171875 | 3162770000 | 2858.449951171875 |
| 404 | 2018-08-08 | 2862.43994140625 | 2853.090087890625 | 2856.7900390625 | 2857.699951171875 | 2972200000 | 2857.699951171875 |
| 405 | 2018-08-09 | 2862.47998046875 | 2851.97998046875 | 2857.18994140625 | 2853.580078125 | 3047050000 | 2853.580078125 |
| 406 | 2018-08-10 | 2842.199951171875 | 2825.81005859375 | 2838.89990234375 | 2833.280029296875 | 3256040000 | 2833.280029296875 |
| 407 | 2018-08-13 | 2843.39990234375 | 2819.8798828125 | 2835.4599609375 | 2821.929931640625 | 3158450000 | 2821.929931640625 |
| 408 | 2018-08-14 | 2843.110107421875 | 2826.580078125 | 2827.8798828125 | 2839.9599609375 | 2976970000 | 2839.9599609375 |
| 409 | 2018-08-15 | 2827.949951171875 | 2802.489990234375 | 2827.949951171875 | 2818.3701171875 | 3645070000 | 2818.3701171875 |
| 410 | 2018-08-16 | 2850.489990234375 | 2831.43994140625 | 2831.43994140625 | 2840.68994140625 | 3219880000 | 2840.68994140625 |
| 411 | 2018-08-17 | 2855.6298828125 | 2833.72998046875 | 2838.320068359375 | 2850.1298828125 | 3024100000 | 2850.1298828125 |
| 412 | 2018-08-20 | 2859.760009765625 | 2850.6201171875 | 2853.929931640625 | 2857.050048828125 | 2748020000 | 2857.050048828125 |
| 413 | 2018-08-21 | 2873.22998046875 | 2861.320068359375 | 2861.510009765625 | 2862.9599609375 | 3147140000 | 2862.9599609375 |
| 414 | 2018-08-22 | 2867.5400390625 | 2856.050048828125 | 2860.989990234375 | 2861.820068359375 | 2689560000 | 2861.820068359375 |
| 415 | 2018-08-23 | 2868.780029296875 | 2854.030029296875 | 2860.2900390625 | 2856.97998046875 | 2713910000 | 2856.97998046875 |
| 416 | 2018-08-24 | 2876.159912109375 | 2862.35009765625 | 2862.35009765625 | 2874.68994140625 | 2596190000 | 2874.68994140625 |
| 417 | 2018-08-27 | 2898.25 | 2884.68994140625 | 2884.68994140625 | 2896.739990234375 | 2854080000 | 2896.739990234375 |
| 418 | 2018-08-28 | 2903.77001953125 | 2893.5 | 2901.449951171875 | 2897.52001953125 | 2683190000 | 2897.52001953125 |
| 419 | 2018-08-29 | 2916.5 | 2898.39990234375 | 2900.6201171875 | 2914.0400390625 | 2791860000 | 2914.0400390625 |
| 420 | 2018-08-30 | 2912.4599609375 | 2895.219970703125 | 2908.93994140625 | 2901.1298828125 | 2802180000 | 2901.1298828125 |
| 421 | 2018-08-31 | 2906.320068359375 | 2891.72998046875 | 2898.3701171875 | 2901.52001953125 | 2880260000 | 2901.52001953125 |
| 422 | 2018-09-04 | 2900.179931640625 | 2885.1298828125 | 2896.9599609375 | 2896.719970703125 | 3077060000 | 2896.719970703125 |
| 423 | 2018-09-05 | 2894.2099609375 | 2876.919921875 | 2891.590087890625 | 2888.60009765625 | 3241250000 | 2888.60009765625 |
| 424 | 2018-09-06 | 2892.050048828125 | 2867.2900390625 | 2888.639892578125 | 2878.050048828125 | 3139590000 | 2878.050048828125 |
| 425 | 2018-09-07 | 2883.81005859375 | 2864.1201171875 | 2868.260009765625 | 2871.679931640625 | 2946270000 | 2871.679931640625 |
| 426 | 2018-09-10 | 2886.929931640625 | 2875.93994140625 | 2881.389892578125 | 2877.1298828125 | 2731400000 | 2877.1298828125 |
| 427 | 2018-09-11 | 2892.52001953125 | 2866.780029296875 | 2871.570068359375 | 2887.889892578125 | 2899660000 | 2887.889892578125 |
| 428 | 2018-09-12 | 2894.64990234375 | 2879.199951171875 | 2888.2900390625 | 2888.919921875 | 3264930000 | 2888.919921875 |
| 429 | 2018-09-13 | 2906.760009765625 | 2896.389892578125 | 2896.85009765625 | 2904.179931640625 | 3254930000 | 2904.179931640625 |
| 430 | 2018-09-14 | 2908.300048828125 | 2895.77001953125 | 2906.3798828125 | 2904.97998046875 | 3149800000 | 2904.97998046875 |
| 431 | 2018-09-17 | 2904.64990234375 | 2886.159912109375 | 2903.830078125 | 2888.800048828125 | 2947760000 | 2888.800048828125 |
| 432 | 2018-09-18 | 2911.169921875 | 2890.429931640625 | 2890.739990234375 | 2904.31005859375 | 3074610000 | 2904.31005859375 |
| 433 | 2018-09-19 | 2912.360107421875 | 2903.820068359375 | 2906.60009765625 | 2907.949951171875 | 3280020000 | 2907.949951171875 |
| 434 | 2018-09-20 | 2934.800048828125 | 2919.72998046875 | 2919.72998046875 | 2930.75 | 3337730000 | 2930.75 |
| 435 | 2018-09-21 | 2940.909912109375 | 2927.110107421875 | 2936.760009765625 | 2929.669921875 | 5607610000 | 2929.669921875 |
| 436 | 2018-09-24 | 2923.7900390625 | 2912.6298828125 | 2921.830078125 | 2919.3701171875 | 3372210000 | 2919.3701171875 |
| 437 | 2018-09-25 | 2923.949951171875 | 2913.699951171875 | 2921.75 | 2915.56005859375 | 3285480000 | 2915.56005859375 |
| 438 | 2018-09-26 | 2931.14990234375 | 2903.280029296875 | 2916.97998046875 | 2905.969970703125 | 3388620000 | 2905.969970703125 |
| 439 | 2018-09-27 | 2927.219970703125 | 2909.27001953125 | 2911.64990234375 | 2914.0 | 3060850000 | 2914.0 |
| 440 | 2018-09-28 | 2920.530029296875 | 2907.5 | 2910.030029296875 | 2913.97998046875 | 3432300000 | 2913.97998046875 |
| 441 | 2018-10-01 | 2937.06005859375 | 2917.909912109375 | 2926.2900390625 | 2924.590087890625 | 3364190000 | 2924.590087890625 |
| 442 | 2018-10-02 | 2931.419921875 | 2919.3701171875 | 2923.800048828125 | 2923.429931640625 | 3401880000 | 2923.429931640625 |
| 443 | 2018-10-03 | 2939.860107421875 | 2921.360107421875 | 2931.68994140625 | 2925.510009765625 | 3598710000 | 2925.510009765625 |
| 444 | 2018-10-04 | 2919.780029296875 | 2883.919921875 | 2919.35009765625 | 2901.610107421875 | 3496860000 | 2901.610107421875 |
| 445 | 2018-10-05 | 2909.639892578125 | 2869.2900390625 | 2902.5400390625 | 2885.570068359375 | 3328980000 | 2885.570068359375 |
| 446 | 2018-10-08 | 2889.449951171875 | 2862.080078125 | 2877.530029296875 | 2884.429931640625 | 3330320000 | 2884.429931640625 |
| 447 | 2018-10-09 | 2894.830078125 | 2874.27001953125 | 2882.510009765625 | 2880.340087890625 | 3520500000 | 2880.340087890625 |
| 448 | 2018-10-10 | 2874.02001953125 | 2784.860107421875 | 2873.89990234375 | 2785.679931640625 | 4501250000 | 2785.679931640625 |
| 449 | 2018-10-11 | 2795.139892578125 | 2710.510009765625 | 2776.8701171875 | 2728.3701171875 | 4890630000 | 2728.3701171875 |
| 450 | 2018-10-12 | 2775.77001953125 | 2729.43994140625 | 2770.5400390625 | 2767.1298828125 | 3966040000 | 2767.1298828125 |
| 451 | 2018-10-15 | 2775.989990234375 | 2749.030029296875 | 2763.830078125 | 2750.7900390625 | 3300140000 | 2750.7900390625 |
| 452 | 2018-10-16 | 2813.4599609375 | 2766.909912109375 | 2767.050048828125 | 2809.919921875 | 3428340000 | 2809.919921875 |
| 453 | 2018-10-17 | 2816.93994140625 | 2781.81005859375 | 2811.669921875 | 2809.2099609375 | 3321710000 | 2809.2099609375 |
| 454 | 2018-10-18 | 2806.0400390625 | 2755.179931640625 | 2802.0 | 2768.780029296875 | 3616440000 | 2768.780029296875 |
| 455 | 2018-10-19 | 2797.77001953125 | 2760.27001953125 | 2775.659912109375 | 2767.780029296875 | 3566490000 | 2767.780029296875 |
| 456 | 2018-10-22 | 2778.93994140625 | 2749.219970703125 | 2773.93994140625 | 2755.8798828125 | 3307140000 | 2755.8798828125 |
| 457 | 2018-10-23 | 2753.590087890625 | 2691.429931640625 | 2721.030029296875 | 2740.68994140625 | 4348580000 | 2740.68994140625 |
| 458 | 2018-10-24 | 2742.590087890625 | 2651.889892578125 | 2737.8701171875 | 2656.10009765625 | 4709310000 | 2656.10009765625 |
| 459 | 2018-10-25 | 2722.699951171875 | 2667.840087890625 | 2674.8798828125 | 2705.570068359375 | 4634770000 | 2705.570068359375 |
| 460 | 2018-10-26 | 2692.3798828125 | 2628.159912109375 | 2667.860107421875 | 2658.68994140625 | 4803150000 | 2658.68994140625 |
| 461 | 2018-10-29 | 2706.85009765625 | 2603.5400390625 | 2682.64990234375 | 2641.25 | 4673700000 | 2641.25 |
| 462 | 2018-10-30 | 2685.429931640625 | 2635.340087890625 | 2640.679931640625 | 2682.6298828125 | 5106380000 | 2682.6298828125 |
| 463 | 2018-10-31 | 2736.68994140625 | 2705.60009765625 | 2705.60009765625 | 2711.739990234375 | 5112420000 | 2711.739990234375 |
| 464 | 2018-11-01 | 2741.669921875 | 2708.85009765625 | 2717.580078125 | 2740.3701171875 | 4708420000 | 2740.3701171875 |
| 465 | 2018-11-02 | 2756.550048828125 | 2700.43994140625 | 2745.449951171875 | 2723.06005859375 | 4237930000 | 2723.06005859375 |
| 466 | 2018-11-05 | 2744.27001953125 | 2717.93994140625 | 2726.3701171875 | 2738.31005859375 | 3623320000 | 2738.31005859375 |
| 467 | 2018-11-06 | 2756.820068359375 | 2737.080078125 | 2738.39990234375 | 2755.449951171875 | 3510860000 | 2755.449951171875 |
| 468 | 2018-11-07 | 2815.14990234375 | 2774.1298828125 | 2774.1298828125 | 2813.889892578125 | 3914750000 | 2813.889892578125 |
| 469 | 2018-11-08 | 2814.75 | 2794.989990234375 | 2806.3798828125 | 2806.830078125 | 3630490000 | 2806.830078125 |
| 470 | 2018-11-09 | 2794.10009765625 | 2764.239990234375 | 2794.10009765625 | 2781.010009765625 | 4019090000 | 2781.010009765625 |
| 471 | 2018-11-12 | 2775.989990234375 | 2722.0 | 2773.929931640625 | 2726.219970703125 | 3670930000 | 2726.219970703125 |
| 472 | 2018-11-13 | 2754.60009765625 | 2714.97998046875 | 2730.050048828125 | 2722.179931640625 | 4091440000 | 2722.179931640625 |
| 473 | 2018-11-14 | 2746.800048828125 | 2685.75 | 2737.89990234375 | 2701.580078125 | 4402370000 | 2701.580078125 |
| 474 | 2018-11-15 | 2735.3798828125 | 2670.75 | 2693.52001953125 | 2730.199951171875 | 4179140000 | 2730.199951171875 |
| 475 | 2018-11-16 | 2746.75 | 2712.159912109375 | 2718.5400390625 | 2736.27001953125 | 3975180000 | 2736.27001953125 |
| 476 | 2018-11-19 | 2733.159912109375 | 2681.090087890625 | 2730.739990234375 | 2690.72998046875 | 3772900000 | 2690.72998046875 |
| 477 | 2018-11-20 | 2669.43994140625 | 2631.52001953125 | 2654.60009765625 | 2641.889892578125 | 4357900000 | 2641.889892578125 |
| 478 | 2018-11-21 | 2670.72998046875 | 2649.820068359375 | 2657.739990234375 | 2649.929931640625 | 3233550000 | 2649.929931640625 |
| 479 | 2018-11-23 | 2647.550048828125 | 2631.090087890625 | 2633.360107421875 | 2632.56005859375 | 1651650000 | 2632.56005859375 |
| 480 | 2018-11-26 | 2674.35009765625 | 2649.969970703125 | 2649.969970703125 | 2673.449951171875 | 3443950000 | 2673.449951171875 |
| 481 | 2018-11-27 | 2682.530029296875 | 2655.889892578125 | 2663.75 | 2682.169921875 | 3485220000 | 2682.169921875 |
| 482 | 2018-11-28 | 2744.0 | 2684.3798828125 | 2691.449951171875 | 2743.7900390625 | 3951670000 | 2743.7900390625 |
| 483 | 2018-11-29 | 2753.75 | 2722.93994140625 | 2736.969970703125 | 2737.800048828125 | 3560770000 | 2737.800048828125 |
| 484 | 2018-11-30 | 2760.8798828125 | 2732.760009765625 | 2737.760009765625 | 2760.169921875 | 4658580000 | 2760.169921875 |
| 485 | 2018-12-03 | 2800.179931640625 | 2773.3798828125 | 2790.5 | 2790.3701171875 | 4186060000 | 2790.3701171875 |
| 486 | 2018-12-04 | 2785.929931640625 | 2697.179931640625 | 2782.429931640625 | 2700.06005859375 | 4499840000 | 2700.06005859375 |
| 487 | 2018-12-06 | 2696.14990234375 | 2621.530029296875 | 2663.510009765625 | 2695.949951171875 | 5141470000 | 2695.949951171875 |
| 488 | 2018-12-07 | 2708.5400390625 | 2623.139892578125 | 2691.260009765625 | 2633.080078125 | 4216690000 | 2633.080078125 |
| 489 | 2018-12-10 | 2647.510009765625 | 2583.22998046875 | 2630.860107421875 | 2637.719970703125 | 4151030000 | 2637.719970703125 |
| 490 | 2018-12-11 | 2674.35009765625 | 2621.300048828125 | 2664.43994140625 | 2636.780029296875 | 3905870000 | 2636.780029296875 |
| 491 | 2018-12-12 | 2685.43994140625 | 2650.260009765625 | 2658.22998046875 | 2651.070068359375 | 3958890000 | 2651.070068359375 |
| 492 | 2018-12-13 | 2670.18994140625 | 2637.27001953125 | 2658.699951171875 | 2650.5400390625 | 3927720000 | 2650.5400390625 |
| 493 | 2018-12-14 | 2635.070068359375 | 2593.840087890625 | 2629.679931640625 | 2599.949951171875 | 4035020000 | 2599.949951171875 |
| 494 | 2018-12-17 | 2601.1298828125 | 2530.5400390625 | 2590.75 | 2545.93994140625 | 4616350000 | 2545.93994140625 |
| 495 | 2018-12-18 | 2573.989990234375 | 2528.7099609375 | 2559.89990234375 | 2546.159912109375 | 4470880000 | 2546.159912109375 |
| 496 | 2018-12-19 | 2585.2900390625 | 2488.9599609375 | 2547.050048828125 | 2506.9599609375 | 5127940000 | 2506.9599609375 |
| 497 | 2018-12-20 | 2509.6298828125 | 2441.179931640625 | 2496.77001953125 | 2467.419921875 | 5585780000 | 2467.419921875 |
| 498 | 2018-12-21 | 2504.409912109375 | 2408.550048828125 | 2465.3798828125 | 2416.6201171875 | 7609010000 | 2416.6201171875 |
| 499 | 2018-12-24 | 2410.340087890625 | 2351.10009765625 | 2400.56005859375 | 2351.10009765625 | 2613930000 | 2351.10009765625 |
| 500 | 2018-12-26 | 2467.760009765625 | 2346.580078125 | 2363.1201171875 | 2467.699951171875 | 4233990000 | 2467.699951171875 |
| 501 | 2018-12-27 | 2489.10009765625 | 2397.93994140625 | 2442.5 | 2488.830078125 | 4096610000 | 2488.830078125 |
| 502 | 2018-12-28 | 2520.27001953125 | 2472.889892578125 | 2498.77001953125 | 2485.739990234375 | 3702620000 | 2485.739990234375 |
| 503 | 2018-12-31 | 2509.239990234375 | 2482.820068359375 | 2498.93994140625 | 2506.85009765625 | 3442870000 | 2506.85009765625 |