-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathmyText.txt
2944 lines (2944 loc) · 212 KB
/
myText.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
b'Date,Open,High,Low,Close,Volume,Adj Close
2016-04-26,725.419983,725.765991,703.026001,708.140015,2727200,708.140015
2016-04-25,716.099976,723.929993,715.590027,723.150024,1955600,723.150024
2016-04-22,726.299988,736.119995,713.609985,718.77002,5939200,718.77002
2016-04-21,755.380005,760.450012,749.549988,759.140015,2742500,759.140015
2016-04-20,758.00,758.132019,750.01001,752.669983,1525600,752.669983
2016-04-19,769.51001,769.900024,749.330017,753.929993,2027600,753.929993
2016-04-18,760.460022,768.049988,757.299988,766.609985,1556000,766.609985
2016-04-15,753.97998,761.00,752.69397,759.00,1800400,759.00
2016-04-14,754.01001,757.309998,752.705017,753.200012,1131000,753.200012
2016-04-13,749.159973,754.380005,744.260986,751.719971,1707100,751.719971
2016-04-12,738.00,743.830017,731.01001,743.090027,1349700,743.090027
2016-04-11,743.02002,745.00,736.049988,736.099976,1211800,736.099976
2016-04-08,743.969971,745.450012,735.549988,739.150024,1285800,739.150024
2016-04-07,745.369995,747.00,736.280029,740.280029,1429500,740.280029
2016-04-06,735.77002,746.23999,735.559998,745.690002,1050200,745.690002
2016-04-05,738.00,742.799988,735.369995,737.799988,1129800,737.799988
2016-04-04,750.059998,752.799988,742.429993,745.289978,1134200,745.289978
2016-04-01,738.599976,750.340027,737.00,749.909973,1574900,749.909973
2016-03-31,749.25,750.849976,740.940002,744.950012,1712400,744.950012
2016-03-30,750.099976,757.880005,748.73999,750.530029,1781000,750.530029
2016-03-29,734.590027,747.25,728.76001,744.77002,1902100,744.77002
2016-03-28,736.789978,738.98999,732.50,733.530029,1299800,733.530029
2016-03-24,732.01001,737.747009,731.00,735.299988,1564800,735.299988
2016-03-23,742.359985,745.719971,736.150024,738.059998,1421900,738.059998
2016-03-22,737.460022,745.00,737.460022,740.75,1264400,740.75
2016-03-21,736.50,742.50,733.515991,742.090027,1831800,742.090027
2016-03-18,741.859985,742.00,731.830017,737.599976,2796400,737.599976
2016-03-17,736.450012,743.070007,736.00,737.780029,1856800,737.780029
2016-03-16,726.369995,737.469971,724.51001,736.090027,1572300,736.090027
2016-03-15,726.919983,732.289978,724.77002,728.330017,1720100,728.330017
2016-03-14,726.809998,735.50,725.150024,730.48999,1716900,730.48999
2016-03-11,720.00,726.919983,717.125,726.820007,1963900,726.820007
2016-03-10,708.119995,716.440002,703.359985,712.820007,2829400,712.820007
2016-03-09,698.469971,705.679993,694.00,705.23999,1418700,705.23999
2016-03-08,688.590027,703.789978,685.340027,693.969971,2063400,693.969971
2016-03-07,706.900024,708.091003,686.900024,695.159973,2985100,695.159973
2016-03-04,714.98999,716.48999,706.02002,710.890015,1967900,710.890015
2016-03-03,718.679993,719.450012,706.02002,712.419983,1956800,712.419983
2016-03-02,719.00,720.00,712.00,718.849976,1627800,718.849976
2016-03-01,703.619995,718.809998,699.77002,718.809998,2147400,718.809998
2016-02-29,700.320007,710.890015,697.679993,697.77002,2280300,697.77002
2016-02-26,708.580017,713.429993,700.859985,705.070007,2240000,705.070007
2016-02-25,700.01001,705.97998,690.585022,705.75,1631900,705.75
2016-02-24,688.919983,700.00,680.780029,699.559998,1958600,699.559998
2016-02-23,701.450012,708.400024,693.580017,695.849976,1999700,695.849976
2016-02-22,707.450012,713.23999,702.51001,706.460022,1946100,706.460022
2016-02-19,695.030029,703.080994,694.049988,700.909973,1582300,700.909973
2016-02-18,710.00,712.349976,696.030029,697.349976,1859100,697.349976
2016-02-17,698.090027,709.75,691.380005,708.400024,2490000,708.400024
2016-02-16,692.97998,698.00,685.049988,691.00,2520000,691.00
2016-02-12,690.26001,693.75,678.599976,682.400024,2141400,682.400024
2016-02-11,675.00,689.349976,668.867981,683.109985,3024000,683.109985
2016-02-10,686.859985,701.309998,682.130005,684.119995,2638000,684.119995
2016-02-09,672.320007,699.900024,668.77002,678.109985,3608900,678.109985
2016-02-08,667.849976,684.030029,663.059998,682.73999,4247400,682.73999
2016-02-05,703.869995,703.98999,680.150024,683.570007,5105700,683.570007
2016-02-04,722.809998,727.00,701.859985,708.01001,5168700,708.01001
2016-02-03,770.219971,774.50,720.50,726.950012,6171000,726.950012
2016-02-02,784.50,789.869995,764.650024,764.650024,6348100,764.650024
2016-02-01,750.460022,757.859985,743.27002,752.00,5139200,752.00
2016-01-29,731.530029,744.98999,726.799988,742.950012,3474300,742.950012
2016-01-28,722.219971,733.690002,712.349976,730.960022,2676400,730.960022
2016-01-27,713.669983,718.234985,694.390015,699.98999,2194200,699.98999
2016-01-26,713.849976,718.280029,706.47998,713.039978,1331700,713.039978
2016-01-25,723.580017,729.679993,710.01001,711.669983,1711700,711.669983
2016-01-22,723.599976,728.130005,720.120972,725.25,2011800,725.25
2016-01-21,702.179993,719.190002,694.460022,706.590027,2412200,706.590027
2016-01-20,688.609985,706.849976,673.26001,698.450012,3445000,698.450012
2016-01-19,703.299988,709.97998,693.409973,701.789978,2268100,701.789978
2016-01-15,692.289978,706.73999,685.369995,694.450012,3592400,694.450012
2016-01-14,705.380005,721.924988,689.099976,714.719971,2225800,714.719971
2016-01-13,730.849976,734.73999,698.609985,700.559998,2501700,700.559998
2016-01-12,721.679993,728.75,717.317017,726.070007,2024500,726.070007
2016-01-11,716.609985,718.85498,703.539978,716.030029,2090600,716.030029
2016-01-08,731.450012,733.22998,713.00,714.469971,2450900,714.469971
2016-01-07,730.309998,738.50,719.059998,726.390015,2963700,726.390015
2016-01-06,730.00,747.179993,728.919983,743.619995,1947000,743.619995
2016-01-05,746.450012,752.00,738.640015,742.580017,1950700,742.580017
2016-01-04,743.00,744.059998,731.257996,741.840027,3272800,741.840027
2015-12-31,769.50,769.50,758.340027,758.880005,1489600,758.880005
2015-12-30,776.599976,777.599976,766.900024,771.00,1293300,771.00
2015-12-29,766.690002,779.97998,766.429993,776.599976,1765000,776.599976
2015-12-28,752.919983,762.98999,749.52002,762.51001,1515300,762.51001
2015-12-24,749.549988,751.349976,746.619995,748.400024,527200,748.400024
2015-12-23,753.469971,754.210022,744.00,750.309998,1565900,750.309998
2015-12-22,751.650024,754.849976,745.530029,750.00,1365400,750.00
2015-12-21,746.130005,750.00,740.00,747.77002,1525700,747.77002
2015-12-18,746.51001,754.130005,738.150024,739.309998,3148700,739.309998
2015-12-17,762.419983,762.679993,749.00,749.429993,1553400,749.429993
2015-12-16,750.00,760.590027,739.434998,758.090027,1993300,758.090027
2015-12-15,753.00,758.080017,743.01001,743.400024,2666200,743.400024
2015-12-14,741.789978,748.72998,724.169983,747.77002,2412500,747.77002
2015-12-11,741.159973,745.710022,736.75,738.869995,2224400,738.869995
2015-12-10,752.849976,755.849976,743.830017,749.460022,1984900,749.460022
2015-12-09,759.169983,764.22998,737.000977,751.609985,2700000,751.609985
2015-12-08,757.890015,764.799988,754.200012,762.369995,1829500,762.369995
2015-12-07,767.77002,768.72998,755.090027,763.25,1812300,763.25
2015-12-04,753.099976,768.48999,750.00,766.809998,2757300,766.809998
2015-12-03,766.01001,768.994995,745.630005,752.539978,2590600,752.539978
2015-12-02,768.900024,775.955017,758.960022,762.380005,2230400,762.380005
2015-12-01,747.109985,768.950012,746.700012,767.039978,2134600,767.039978
2015-11-30,748.809998,754.929993,741.27002,742.599976,2097600,742.599976
2015-11-27,748.460022,753.409973,747.48999,750.26001,838500,750.26001
2015-11-25,748.140015,752.00,746.059998,748.150024,1122100,748.150024
2015-11-24,752.00,755.278992,737.630005,748.280029,2333100,748.280029
2015-11-23,757.450012,762.708008,751.820007,755.97998,1414500,755.97998
2015-11-20,746.530029,757.919983,743.00,756.599976,2212300,756.599976
2015-11-19,738.73999,742.00,737.429993,738.409973,1327100,738.409973
2015-11-18,727.580017,741.409973,727.00,740.00,1684300,740.00
2015-11-17,729.289978,731.844971,723.026978,725.299988,1510900,725.299988
2015-11-16,715.599976,729.48999,711.330017,728.960022,1905900,728.960022
2015-11-13,729.169983,731.150024,716.72998,717.00,2075500,717.00
2015-11-12,731.00,737.799988,728.64502,731.22998,1837200,731.22998
2015-11-11,732.460022,741.00,730.22998,735.400024,1366400,735.400024
2015-11-10,724.400024,730.590027,718.50,728.320007,1608000,728.320007
2015-11-09,730.200012,734.710022,719.429993,724.890015,2069800,724.890015
2015-11-06,731.50,735.409973,727.01001,733.76001,1511600,733.76001
2015-11-05,729.469971,739.47998,729.469971,731.25,1861600,731.25
2015-11-04,722.00,733.099976,721.900024,728.109985,1706700,728.109985
2015-11-03,718.859985,724.650024,714.719971,722.159973,1565400,722.159973
2015-11-02,711.059998,721.619995,705.849976,721.109985,1886300,721.109985
2015-10-30,715.72998,718.00,710.049988,710.809998,1908800,710.809998
2015-10-29,710.50,718.26001,710.01001,716.919983,1456000,716.919983
2015-10-28,707.330017,712.97998,703.080017,712.950012,2178900,712.950012
2015-10-27,707.380005,713.619995,704.549988,708.48999,2245800,708.48999
2015-10-26,701.549988,719.150024,701.26001,712.780029,2716600,712.780029
2015-10-23,727.50,730.00,701.50,702.00,6653900,702.00
2015-10-22,646.700012,657.799988,644.01001,651.789978,4071000,651.789978
2015-10-21,654.150024,655.869995,641.72998,642.609985,1791100,642.609985
2015-10-20,664.039978,664.719971,644.195007,650.280029,2490000,650.280029
2015-10-19,661.179993,666.820007,659.580017,666.099976,1477300,666.099976
2015-10-16,664.109985,664.969971,657.200012,662.200012,1611100,662.200012
2015-10-15,654.659973,663.130005,654.460022,661.73999,1885700,661.73999
2015-10-14,653.210022,659.390015,648.849976,651.159973,1415500,651.159973
2015-10-13,643.150024,657.812012,643.150024,652.299988,1807700,652.299988
2015-10-12,642.090027,648.50,639.01001,646.669983,1275200,646.669983
2015-10-09,640.00,645.98999,635.317993,643.609985,1648700,643.609985
2015-10-08,641.359985,644.450012,625.559998,639.159973,2182100,639.159973
2015-10-07,649.23999,650.609009,632.150024,642.359985,2092700,642.359985
2015-10-06,638.840027,649.25,636.530029,645.440002,2166300,645.440002
2015-10-05,632.00,643.01001,627.00,641.469971,1803600,641.469971
2015-10-02,607.200012,627.340027,603.130005,626.909973,2684800,626.909973
2015-10-01,608.369995,612.090027,599.849976,611.289978,1867600,611.289978
2015-09-30,603.280029,608.76001,600.72998,608.419983,2413400,608.419983
2015-09-29,597.280029,605.00,590.219971,594.969971,2309500,594.969971
2015-09-28,610.340027,614.60498,589.380005,594.890015,3127700,594.890015
2015-09-25,629.77002,629.77002,611.00,611.969971,2174000,611.969971
2015-09-24,616.640015,627.320007,612.400024,625.799988,2240100,625.799988
2015-09-23,622.049988,628.929993,620.00,622.359985,1470900,622.359985
2015-09-22,627.00,627.549988,615.429993,622.690002,2562900,622.690002
2015-09-21,634.400024,636.48999,625.940002,635.440002,1788500,635.440002
2015-09-18,636.789978,640.00,627.02002,629.25,5133400,629.25
2015-09-17,637.789978,650.900024,635.02002,642.900024,2274700,642.900024
2015-09-16,635.469971,637.950012,632.320007,635.97998,1286500,635.97998
2015-09-15,626.700012,638.700012,623.780029,635.140015,2084400,635.140015
2015-09-14,625.700012,625.859985,619.429993,623.23999,1702300,623.23999
2015-09-11,619.75,625.780029,617.419983,625.77002,1373500,625.77002
2015-09-10,613.099976,624.159973,611.429993,621.349976,1905300,621.349976
2015-09-09,621.219971,626.52002,609.599976,612.719971,1702100,612.719971
2015-09-08,612.48999,616.309998,604.119995,614.659973,2279500,614.659973
2015-09-04,600.00,603.469971,595.25,600.700012,2089000,600.700012
2015-09-03,617.00,619.710022,602.820984,606.25,1759600,606.25
2015-09-02,605.590027,614.340027,599.710022,614.340027,2575600,614.340027
2015-09-01,602.359985,612.859985,594.099976,597.789978,3702100,597.789978
2015-08-31,627.539978,635.799988,617.679993,618.25,2176700,618.25
2015-08-28,632.820007,636.880005,624.559998,630.380005,1978700,630.380005
2015-08-27,639.400024,643.590027,622.00,637.609985,3491300,637.609985
2015-08-26,610.349976,631.710022,599.049988,628.619995,4235900,628.619995
2015-08-25,614.909973,617.450012,581.109985,582.059998,3538000,582.059998
2015-08-24,573.00,599.330017,565.049988,589.609985,5770300,589.609985
2015-08-21,639.780029,640.049988,612.330017,612.47998,4265200,612.47998
2015-08-20,655.460022,662.98999,642.900024,646.830017,2855300,646.830017
2015-08-19,656.599976,667.00,654.190002,660.900024,2131600,660.900024
2015-08-18,661.900024,664.00,653.460022,656.130005,1456100,656.130005
2015-08-17,656.799988,661.380005,651.23999,660.869995,1051700,660.869995
2015-08-14,655.01001,659.85498,652.659973,657.119995,1072100,657.119995
2015-08-13,659.322021,664.50,651.661011,656.450012,1810700,656.450012
2015-08-12,663.080017,665.00,652.289978,659.559998,2936700,659.559998
2015-08-11,669.200012,674.900024,654.27002,660.780029,5029200,660.780029
2015-08-10,639.47998,643.440002,631.249023,633.72998,1809200,633.72998
2015-08-07,640.22998,642.679993,629.710022,635.299988,1403900,635.299988
2015-08-06,645.00,645.379028,632.25,642.679993,1572600,642.679993
2015-08-05,634.330017,647.859985,633.159973,643.780029,2334300,643.780029
2015-08-04,628.419983,634.809998,627.159973,629.25,1490900,629.25
2015-08-03,625.340027,633.05603,625.340027,631.210022,1304500,631.210022
2015-07-31,631.380005,632.909973,625.50,625.609985,1706100,625.609985
2015-07-30,630.00,635.219971,622.049988,632.590027,1474200,632.590027
2015-07-29,628.799988,633.359985,622.650024,631.929993,1575100,631.929993
2015-07-28,632.830017,632.830017,623.309998,628.00,1727300,628.00
2015-07-27,621.00,634.299988,620.50,627.26001,2675400,627.26001
2015-07-24,647.00,648.169983,622.52002,623.559998,3625700,623.559998
2015-07-23,661.27002,663.630005,641.00,644.280029,3029100,644.280029
2015-07-22,660.890015,678.640015,659.00,662.099976,3929300,662.099976
2015-07-21,655.210022,673.00,654.299988,662.299988,3377200,662.299988
2015-07-20,659.23999,668.880005,653.01001,663.02002,5860900,663.02002
2015-07-17,649.00,674.468018,645.00,672.929993,11164900,672.929993
2015-07-16,565.119995,580.679993,565.00,579.849976,4768300,579.849976
2015-07-15,560.130005,566.502991,556.789978,560.219971,1784600,560.219971
2015-07-14,546.76001,565.848999,546.710022,561.099976,3244100,561.099976
2015-07-13,532.880005,547.109985,532.400024,546.549988,2206500,546.549988
2015-07-10,526.289978,532.559998,525.549988,530.130005,1956700,530.130005
2015-07-09,523.119995,523.77002,520.349976,520.679993,1839400,520.679993
2015-07-08,521.049988,522.734009,516.109985,516.830017,1296700,516.830017
2015-07-07,523.130005,526.179993,515.179993,525.02002,1597200,525.02002
2015-07-06,519.50,525.25,519.00,522.859985,1280500,522.859985
2015-07-02,521.080017,524.650024,521.080017,523.400024,1235900,523.400024
2015-07-01,524.72998,525.690002,518.22998,521.840027,1961000,521.840027
2015-06-30,526.02002,526.25,520.50,520.51001,2217200,520.51001
2015-06-29,525.01001,528.609985,520.539978,521.52002,1937800,521.52002
2015-06-26,537.26001,537.76001,531.349976,531.690002,2109100,531.690002
2015-06-25,538.869995,540.900024,535.22998,535.22998,1335700,535.22998
2015-06-24,540.00,540.00,535.659973,537.840027,1286600,537.840027
2015-06-23,539.640015,541.499023,535.25,540.47998,1197500,540.47998
2015-06-22,539.590027,543.73999,537.530029,538.190002,1250300,538.190002
2015-06-19,537.210022,538.25,533.01001,536.690002,1893500,536.690002
2015-06-18,531.00,538.150024,530.789978,536.72998,1833100,536.72998
2015-06-17,529.369995,530.97998,525.099976,529.26001,1294200,529.26001
2015-06-16,528.400024,529.640015,525.559998,528.150024,1071800,528.150024
2015-06-15,528.00,528.299988,524.00,527.200012,1632700,527.200012
2015-06-12,531.599976,533.119995,530.159973,532.330017,955800,532.330017
2015-06-11,538.424988,538.97998,533.02002,534.609985,1217500,534.609985
2015-06-10,529.359985,538.359985,529.349976,536.690002,1815000,536.690002
2015-06-09,527.559998,529.200012,523.01001,526.690002,1455300,526.690002
2015-06-08,533.309998,534.119995,526.23999,526.830017,1520600,526.830017
2015-06-05,536.349976,537.200012,532.52002,533.330017,1388200,533.330017
2015-06-04,537.76001,540.590027,534.320007,536.700012,1348300,536.700012
2015-06-03,539.909973,543.50,537.109985,540.309998,1714500,540.309998
2015-06-02,532.929993,543.00,531.330017,539.179993,1939000,539.179993
2015-06-01,536.789978,536.789978,529.76001,533.98999,1904300,533.98999
2015-05-29,537.369995,538.630005,531.450012,532.109985,2597400,532.109985
2015-05-28,538.01001,540.609985,536.25,539.780029,1029800,539.780029
2015-05-27,532.799988,540.549988,531.710022,539.789978,1525000,539.789978
2015-05-26,538.119995,539.00,529.880005,532.320007,2406500,532.320007
2015-05-22,540.150024,544.190002,539.51001,540.109985,1176200,540.109985
2015-05-21,537.950012,543.840027,535.97998,542.51001,1462700,542.51001
2015-05-20,538.48999,542.919983,532.971985,539.27002,1430800,539.27002
2015-05-19,533.97998,540.659973,533.039978,537.359985,1966900,537.359985
2015-05-18,532.01001,534.820007,528.849976,532.299988,2003400,532.299988
2015-05-15,539.179993,539.273987,530.380005,533.849976,1971300,533.849976
2015-05-14,533.77002,539.00,532.409973,538.400024,1403900,538.400024
2015-05-13,530.559998,534.322021,528.655029,529.619995,1252300,529.619995
2015-05-12,531.599976,533.208984,525.26001,529.039978,1634200,529.039978
2015-05-11,538.369995,541.97998,535.400024,535.700012,905300,535.700012
2015-05-08,536.650024,541.150024,525.00,538.219971,1527600,538.219971
2015-05-07,523.98999,533.460022,521.75,530.700012,1546300,530.700012
2015-05-06,531.23999,532.380005,521.085022,524.219971,1567000,524.219971
2015-05-05,538.210022,539.73999,530.390991,530.799988,1383100,530.799988
2015-05-04,538.530029,544.070007,535.059998,540.780029,1308000,540.780029
2015-05-01,538.429993,539.539978,532.099976,537.900024,1768200,537.900024
2015-04-30,547.869995,548.590027,535.049988,537.340027,2082200,537.340027
2015-04-29,550.469971,553.679993,546.905029,549.080017,1698800,549.080017
2015-04-28,554.640015,556.02002,550.366028,553.679993,1491000,553.679993
2015-04-27,563.390015,565.950012,553.200012,555.369995,2398000,555.369995
2015-04-24,566.102584,571.14259,557.252507,565.062561,4932500,565.062561
2015-04-23,541.002435,550.96249,540.23244,547.002472,4184800,547.002472
2015-04-22,534.402426,541.082428,531.752397,539.367458,1593500,539.367458
2015-04-21,537.512456,539.392429,533.677415,533.972413,1844700,533.972413
2015-04-20,525.602352,536.092424,524.50235,535.382408,1679200,535.382408
2015-04-17,528.662379,529.842373,521.012371,524.052386,2151800,524.052386
2015-04-16,529.902414,535.592396,529.612373,533.802391,1299800,533.802391
2015-04-15,528.702406,534.732432,523.22235,532.532429,2318800,532.532429
2015-04-14,536.252409,537.572435,528.094416,530.392405,2604100,530.392405
2015-04-13,538.412447,544.062463,537.312445,539.172466,1645300,539.172466
2015-04-10,542.292472,542.292472,537.312445,540.012416,1409400,540.012416
2015-04-09,541.032425,541.952428,535.492451,540.782472,1557800,540.782472
2015-04-08,538.382457,543.852476,538.382457,541.612446,1178500,541.612446
2015-04-07,538.08244,542.692434,536.002456,537.022404,1302800,537.022404
2015-04-06,532.222436,538.412447,529.572407,536.767432,1324400,536.767432
2015-04-02,540.852427,540.852427,533.849395,535.532417,1716300,535.532417
2015-04-01,548.602502,551.142488,539.502472,542.562439,1963000,542.562439
2015-03-31,550.00246,554.712521,546.722468,548.002468,1588000,548.002468
2015-03-30,551.622503,553.472487,548.17249,552.032502,1287500,552.032502
2015-03-27,553.002509,555.282504,548.132463,548.342512,1897400,548.342512
2015-03-26,557.59255,558.90254,550.652497,555.172522,1572600,555.172522
2015-03-25,570.50259,572.262605,558.742555,558.787539,2152200,558.787539
2015-03-24,562.562541,574.592603,561.212525,570.192597,2583200,570.192597
2015-03-23,560.432554,562.362529,555.832536,558.81251,1643800,558.81251
2015-03-20,561.652513,561.722529,559.052548,560.362537,2616800,560.362537
2015-03-19,559.392531,560.802526,556.147548,557.992512,1197200,557.992512
2015-03-18,552.50248,559.782516,547.002472,559.502513,2134500,559.502513
2015-03-17,551.712472,553.802493,548.002468,550.842471,1805500,550.842471
2015-03-16,550.952514,556.852545,546.002476,554.512509,1640900,554.512509
2015-03-13,553.502476,558.402511,544.222448,547.322503,1703500,547.322503
2015-03-12,553.512513,556.37253,550.462462,555.512505,1389600,555.512505
2015-03-11,555.142533,558.142521,550.682486,551.182515,1820700,551.182515
2015-03-10,564.252539,564.852573,554.732534,555.012538,1792300,555.012538
2015-03-09,566.862541,570.272589,563.537566,568.852557,1062100,568.852557
2015-03-06,574.882583,576.682625,566.762536,567.687558,1659100,567.687558
2015-03-05,575.022616,577.912621,573.412609,575.332609,1389600,575.332609
2015-03-04,571.872619,577.112637,568.012546,573.372583,1876800,573.372583
2015-03-03,570.452587,575.392588,566.522559,573.64261,1704700,573.64261
2015-03-02,560.532559,572.152562,558.752531,571.342601,2129600,571.342601
2015-02-27,554.242482,564.712541,552.902503,558.402511,2410100,558.402511
2015-02-26,543.212476,556.142529,541.502464,555.482516,2311500,555.482516
2015-02-25,535.90245,546.222501,535.447406,543.872489,1825900,543.872489
2015-02-24,530.002419,536.792403,528.252381,536.092424,1005000,536.092424
2015-02-23,536.052398,536.441404,529.412422,531.912381,1457800,531.912381
2015-02-20,543.132484,543.75247,535.802444,538.952441,1444300,538.952441
2015-02-19,538.042413,543.11247,538.012424,542.872432,989100,542.872432
2015-02-18,541.402458,545.492471,537.512456,539.702422,1453000,539.702422
2015-02-17,546.83245,550.00246,541.092465,542.842443,1616800,542.842443
2015-02-13,543.352447,549.912491,543.132484,549.012501,1900300,549.012501
2015-02-12,537.252405,544.822482,534.675391,542.932472,1620200,542.932472
2015-02-11,535.302416,538.452412,533.380397,535.972405,1377700,535.972405
2015-02-10,529.302379,537.702431,526.922378,536.942412,1749800,536.942412
2015-02-09,528.002366,532.002411,526.022388,527.832406,1267700,527.832406
2015-02-06,527.64237,537.202402,526.412373,531.002415,1763500,531.002415
2015-02-05,523.792395,528.502395,522.092359,527.582391,1849700,527.582391
2015-02-04,529.2424,532.67442,521.272361,522.762349,1663600,522.762349
2015-02-03,528.002366,533.40243,523.262377,529.2424,2038600,529.2424
2015-02-02,531.732383,533.002407,518.552377,528.482381,2849800,528.482381
2015-01-30,515.862322,539.872444,515.522339,534.522445,5606300,534.522445
2015-01-29,511.002313,511.092313,501.202274,510.6623,4186300,510.6623
2015-01-28,522.782362,522.992349,510.002318,510.002318,1683800,510.002318
2015-01-27,529.972369,530.702398,518.19232,518.63237,1904000,518.63237
2015-01-26,538.532466,539.002444,529.672413,535.212448,1543700,535.212448
2015-01-23,535.592396,542.172453,533.002407,539.952437,2281700,539.952437
2015-01-22,521.482349,536.332401,519.702382,534.392388,2676900,534.392388
2015-01-21,507.252283,519.282346,506.202284,518.042373,2268700,518.042373
2015-01-20,511.002313,512.502307,506.018277,506.902294,2232000,506.902294
2015-01-16,500.012273,508.1923,500.002267,508.082288,2298200,508.082288
2015-01-15,505.572291,505.682303,497.762267,501.792271,2715800,501.792271
2015-01-14,494.652237,503.232286,493.002234,500.872267,2215500,500.872267
2015-01-13,498.842256,502.982272,492.392224,496.182251,2370400,496.182251
2015-01-12,494.942247,495.97823,487.562205,492.552239,2326700,492.552239
2015-01-09,504.7623,504.922285,494.792239,496.172244,2071300,496.172244
2015-01-08,497.992268,503.48227,491.002212,502.682285,3353500,502.682285
2015-01-07,507.002299,507.246285,499.652247,501.102268,2065000,501.102268
2015-01-06,515.002358,516.177334,501.052266,501.962262,2899900,501.962262
2015-01-05,523.262377,524.332389,513.062315,513.872306,2059800,513.872306
2015-01-02,529.012399,531.272382,524.102388,524.812404,1447500,524.812404
2014-12-31,531.252429,532.602384,525.802363,526.402397,1368200,526.402397
2014-12-30,528.092396,531.152424,527.132366,530.422394,876200,530.422394
2014-12-29,532.192385,535.482414,530.013375,530.332426,2278500,530.332426
2014-12-26,528.772422,534.252417,527.312364,534.032392,1040500,534.032392
2014-12-24,530.512424,531.761394,527.022384,528.772422,705900,528.772422
2014-12-23,527.00237,534.56241,526.292354,530.592416,2197600,530.592416
2014-12-22,516.082347,526.462376,516.082347,524.872383,2723700,524.872383
2014-12-19,511.512318,517.722342,506.91328,516.352313,3690200,516.352313
2014-12-18,512.952333,513.872306,504.70229,511.102319,2926700,511.102319
2014-12-17,497.002248,507.002299,496.812244,504.892295,2883100,504.892295
2014-12-16,511.562321,513.052308,489.00222,495.392242,3964200,495.392242
2014-12-15,522.742396,523.102392,513.272333,513.802351,2813400,513.802351
2014-12-12,523.512391,528.502395,518.662359,518.662359,1994500,518.662359
2014-12-11,527.802416,533.922411,527.102376,528.34241,1610800,528.34241
2014-12-10,533.082399,536.332401,525.562386,526.062353,1712200,526.062353
2014-12-09,522.142362,534.192438,520.502366,533.37244,1871300,533.37244
2014-12-08,527.132366,531.002415,523.792395,526.982357,2329300,526.982357
2014-12-05,531.002415,532.892425,524.282386,525.262369,2565600,525.262369
2014-12-04,531.1624,537.342434,528.592363,537.312445,1392100,537.312445
2014-12-03,531.442404,535.998416,529.262414,531.322384,1277900,531.322384
2014-12-02,533.512412,535.502427,529.802408,533.752389,1526600,533.752389
2014-12-01,538.902438,541.412434,531.862379,533.802391,2115300,533.802391
2014-11-28,540.622426,542.002431,536.602429,541.832471,1148300,541.832471
2014-11-26,540.882478,541.552467,537.044437,540.372473,1522900,540.372473
2014-11-25,539.002444,543.982471,538.60444,541.082428,1789900,541.082428
2014-11-24,537.652428,542.702471,535.622446,539.272471,1706300,539.272471
2014-11-21,541.612446,542.142464,536.562402,537.502419,2224200,537.502419
2014-11-20,531.252429,535.112442,531.082408,534.832438,1563300,534.832438
2014-11-19,535.002399,538.242425,530.082412,536.992415,1392200,536.992415
2014-11-18,537.502419,541.942452,534.172425,535.032449,1962600,535.032449
2014-11-17,543.582448,543.792436,534.063422,536.512399,1726000,536.512399
2014-11-14,546.682503,546.682503,542.15244,544.402446,1289500,544.402446
2014-11-13,549.80251,549.80251,543.482442,545.38249,1339300,545.38249
2014-11-12,550.392507,550.462462,545.172441,547.312465,1129600,547.312465
2014-11-11,548.492459,551.942473,546.302493,550.292501,965500,550.292501
2014-11-10,541.462437,549.592461,541.022449,547.492463,1134600,547.492463
2014-11-07,546.212464,546.212464,538.672437,541.012473,1633700,541.012473
2014-11-06,545.502448,546.887472,540.972446,542.042458,1333200,542.042458
2014-11-05,556.802542,556.802542,544.052487,545.922484,2032200,545.922484
2014-11-04,553.002509,555.502529,549.302481,554.112486,1244200,554.112486
2014-11-03,555.502529,557.902544,553.23251,555.222525,1382200,555.222525
2014-10-31,559.352504,559.572529,554.752486,559.082538,2035000,559.082538
2014-10-30,548.952461,552.802497,543.512432,550.312514,1455600,550.312514
2014-10-29,550.00246,554.192479,546.982459,549.33247,1770500,549.33247
2014-10-28,543.002488,548.982512,541.622422,548.902458,1270900,548.902458
2014-10-27,537.032441,544.412483,537.032441,540.772435,1185300,540.772435
2014-10-24,544.36248,544.882461,535.792407,539.782415,1973100,539.782415
2014-10-23,539.322413,547.222497,535.852447,543.982471,2348800,543.982471
2014-10-22,529.892376,539.802428,528.802412,532.712427,2919200,532.712427
2014-10-21,525.192353,526.792383,519.112324,526.542369,2336200,526.542369
2014-10-20,509.452317,521.762353,508.102301,520.842349,2607500,520.842349
2014-10-17,527.252385,530.982402,508.532313,511.172305,5539300,511.172305
2014-10-16,519.002342,529.432374,515.002358,524.512387,3708500,524.512387
2014-10-15,531.012391,532.802396,518.302363,530.032409,3719300,530.032409
2014-10-14,538.902438,547.192507,533.172429,537.942408,2222500,537.942408
2014-10-13,544.992443,549.502492,533.102413,533.212394,2581600,533.212394
2014-10-10,557.722546,565.132577,544.052487,544.492476,3081900,544.492476
2014-10-09,571.182555,571.49261,559.062524,560.882518,2524800,560.882518
2014-10-08,565.572566,573.882587,557.492545,572.502582,1990800,572.502582
2014-10-07,574.402629,575.27263,563.742534,563.742534,1911300,563.742534
2014-10-06,578.802636,581.002639,574.442595,577.352614,1214600,577.352614
2014-10-03,573.052613,577.227637,572.502582,575.282606,1141700,575.282606
2014-10-02,567.312567,571.912585,563.322559,570.082554,1178400,570.082554
2014-10-01,576.012635,577.582615,567.01255,568.272597,1445400,568.272597
2014-09-30,576.932639,579.852634,572.852602,577.36259,1621700,577.36259
2014-09-29,571.7526,578.192625,571.172579,576.362594,1282400,576.362594
2014-09-26,576.062638,579.2526,574.662619,577.1026,1443600,577.1026
2014-09-25,587.552646,587.982658,574.182604,575.062581,1925900,575.062581
2014-09-24,581.462641,589.632691,580.522624,587.992634,1728100,587.992634
2014-09-23,586.852667,586.852667,581.002639,581.132634,1471400,581.132634
2014-09-22,593.82271,593.951665,583.462632,587.372648,1689500,587.372648
2014-09-19,591.502688,596.482715,589.502696,596.082692,3736600,596.082692
2014-09-18,587.002675,589.542661,585.002622,589.272695,1444500,589.272695
2014-09-17,580.012619,587.522656,578.777604,584.772622,1692800,584.772622
2014-09-16,572.762572,581.502606,572.662566,579.95264,1480300,579.95264
2014-09-15,572.94257,574.952599,568.212557,573.102616,1597500,573.102616
2014-09-12,581.002639,581.642639,574.462608,575.622589,1601600,575.622589
2014-09-11,580.362639,581.812661,576.262588,581.352659,1221000,581.352659
2014-09-10,581.502606,583.502659,576.942615,583.102636,977300,583.102636
2014-09-09,588.902662,589.002667,580.002643,581.012615,1287200,581.012615
2014-09-08,586.602653,591.772654,586.302635,589.722659,1431000,589.722659
2014-09-05,583.982613,586.55265,581.952632,586.082672,1632300,586.082672
2014-09-04,580.002643,586.00268,579.222611,581.982621,1458100,581.982621
2014-09-03,580.002643,582.992655,575.002602,577.942611,1215100,577.942611
2014-09-02,571.852606,577.832629,571.192593,577.332601,1578400,577.332601
2014-08-29,571.332564,572.04258,567.07155,571.602592,1083700,571.602592
2014-08-28,569.562573,573.252625,567.102579,569.202577,1292900,569.202577
2014-08-27,577.272622,578.492642,570.105566,571.002557,1703300,571.002557
2014-08-26,581.262629,581.802623,576.582619,577.862619,1639600,577.862619
2014-08-25,584.722619,585.002622,579.002647,580.202654,1361400,580.202654
2014-08-22,583.592628,585.238621,580.642643,582.562642,789000,582.562642
2014-08-21,583.822628,584.502655,581.14261,583.372664,914800,583.372664
2014-08-20,585.88266,586.702658,582.572618,584.492618,1036700,584.492618
2014-08-19,585.002622,587.342658,584.002627,586.862643,978600,586.862643
2014-08-18,576.11258,584.512631,576.002598,582.162619,1284100,582.162619
2014-08-15,577.862619,579.382595,570.522603,573.482626,1519100,573.482626
2014-08-14,576.182596,577.902645,570.882599,574.652582,985400,574.652582
2014-08-13,567.312567,575.002602,565.752564,574.782577,1439200,574.782577
2014-08-12,564.522567,565.902572,560.882518,562.732562,1542000,562.732562
2014-08-11,569.992585,570.492553,566.002578,567.882551,1214700,567.882551
2014-08-08,563.562536,570.252576,560.352561,568.772565,1494700,568.772565
2014-08-07,568.00257,569.89258,561.102543,563.362525,1110900,563.362525
2014-08-06,561.782569,570.702601,560.002541,566.376589,1334300,566.376589
2014-08-05,570.052564,571.982601,562.612543,565.072537,1551200,565.072537
2014-08-04,569.042592,575.352622,564.102531,573.152619,1427300,573.152619
2014-08-01,570.402584,575.962633,562.85252,566.072533,1955200,566.072533
2014-07-31,580.602616,583.652668,570.002561,571.602592,2102700,571.602592
2014-07-30,586.55265,589.502696,584.002627,587.42265,1016400,587.42265
2014-07-29,588.752653,589.702646,583.517654,585.612633,1349800,585.612633
2014-07-28,588.072688,592.502683,584.755668,590.602697,986800,590.602697
2014-07-25,590.402686,591.862684,587.032665,589.022681,932400,589.022681
2014-07-24,596.452725,599.502716,591.772654,593.352671,1035100,593.352671
2014-07-23,593.232713,597.852683,592.502683,595.982686,1233100,595.982686
2014-07-22,590.722655,599.652725,590.602697,594.742713,1699100,594.742713
2014-07-21,591.752702,594.40267,585.235622,589.472645,2062100,589.472645
2014-07-18,593.002712,596.802684,582.002635,595.082696,4014100,595.082696
2014-07-17,579.532604,580.992601,568.61258,573.732579,3016500,573.732579
2014-07-16,588.002671,588.402633,582.202646,582.662648,1397100,582.662648
2014-07-15,585.742628,585.807626,576.562606,584.782659,1623000,584.782659
2014-07-14,582.602608,585.212671,578.032641,584.872627,1854000,584.872627
2014-07-11,571.912585,580.85263,571.422594,579.182645,1621700,579.182645
2014-07-10,565.912548,576.592595,565.012558,571.102563,1356700,571.102563
2014-07-09,571.582578,576.72259,569.378597,576.08259,1116700,576.08259
2014-07-08,577.662607,579.530645,566.137592,571.092587,1909500,571.092587
2014-07-07,583.76265,586.432631,579.592644,582.252649,1064600,582.252649
2014-07-03,583.352651,585.01266,580.922646,584.732656,714100,584.732656
2014-07-02,583.352651,585.442672,580.392628,582.33766,1056300,582.33766
2014-07-01,578.32262,584.402649,576.652635,582.672624,1447900,582.672624
2014-06-30,578.662603,579.572631,574.752588,575.282606,1313700,575.282606
2014-06-27,577.182592,579.872648,573.802595,577.242632,2236900,577.242632
2014-06-26,581.002639,582.45266,571.852606,576.002598,1741900,576.002598
2014-06-25,565.262572,579.962616,565.222546,578.652627,1969300,578.652627
2014-06-24,565.192556,572.648612,561.012513,564.622572,2207100,564.622572
2014-06-23,555.152509,565.002582,554.252519,564.952579,1536800,564.952579
2014-06-20,556.852545,557.582513,550.394465,556.362492,4508300,556.362492
2014-06-19,554.242482,555.0025,548.512473,554.902495,2456800,554.902495
2014-06-18,544.862448,553.562516,544.002484,553.372481,1741700,553.372481
2014-06-17,544.202435,545.32245,539.33245,543.012465,1444500,543.012465
2014-06-16,549.262515,549.622511,541.522477,544.282488,1702500,544.282488
2014-06-13,552.262503,552.30253,545.562488,551.762475,1220500,551.762475
2014-06-12,557.302509,557.992512,548.46247,551.352476,1458400,551.352476
2014-06-11,558.002549,559.882522,555.022514,558.842499,1100100,558.842499
2014-06-10,560.512546,563.602563,557.902544,560.552511,1351700,560.552511
2014-06-09,557.152501,562.902523,556.042523,562.122552,1467500,562.122552
2014-06-06,558.062528,558.062528,548.932509,556.332503,1736700,556.332503
2014-06-05,546.402499,554.952498,544.452449,553.902499,1689100,553.902499
2014-06-04,541.502464,548.612478,538.752429,544.662436,1816400,544.662436
2014-06-03,550.99248,552.342495,542.552463,544.94244,1866600,544.94244
2014-06-02,560.70252,560.902531,545.732448,553.932488,1435000,553.932488
2014-05-30,560.802526,561.352557,555.912528,559.892559,1771100,559.892559
2014-05-29,563.352549,564.002525,558.712504,560.082534,1354100,560.082534
2014-05-28,564.57257,567.842585,561.002537,561.682564,1652000,561.682564
2014-05-27,556.002496,566.002578,554.352525,565.952575,2104100,565.952575
2014-05-23,547.262462,553.642508,543.702467,552.702492,1932100,552.702492
2014-05-22,541.132431,547.602506,540.782472,545.062459,1615800,545.062459
2014-05-21,532.902401,539.185441,531.912381,538.942465,1196200,538.942465
2014-05-20,529.742368,536.232457,526.302392,529.772418,1784700,529.772418
2014-05-19,519.702382,529.782394,517.58537,528.862391,1277700,528.862391
2014-05-16,521.39238,521.802379,515.442347,520.632362,1485200,520.632362
2014-05-15,525.702357,525.872379,517.422325,519.982324,1704300,519.982324
2014-05-14,533.002407,533.002407,525.292358,526.652412,1191700,526.652412
2014-05-13,530.892433,536.072411,529.512367,533.092437,1653400,533.092437
2014-05-12,523.512391,530.192393,519.012379,529.922427,1912500,529.922427
2014-05-09,510.752299,519.902332,504.202292,518.732375,2439400,518.732375
2014-05-08,508.462297,517.232351,506.452298,511.002313,2021300,511.002313
2014-05-07,515.792305,516.68232,503.302272,509.962321,3224300,509.962321
2014-05-06,525.232379,526.812396,515.062337,515.14233,1689000,515.14233
2014-05-05,524.822381,528.902418,521.322364,527.812392,1024100,527.812392
2014-05-02,533.762426,534.002403,525.612389,527.932411,1688500,527.932411
2014-05-01,527.112413,532.932391,523.882364,531.352435,1905500,531.352435
2014-04-30,527.602405,528.002366,522.522372,526.662388,1751100,526.662388
2014-04-29,516.902344,529.462425,516.322324,527.70241,2699000,527.70241
2014-04-28,517.182348,518.602319,502.802274,517.152359,3335500,517.152359
2014-04-25,522.512395,524.702361,515.422333,516.182352,2100300,516.182352
2014-04-24,530.072374,531.652391,522.122349,525.162363,1883100,525.162363
2014-04-23,533.792415,533.872408,526.252389,526.942391,2052300,526.942391
2014-04-22,528.642366,537.232453,527.512375,534.812425,2365300,534.812425
2014-04-21,536.1024,536.702435,525.602352,528.622414,2566700,528.622414
2014-04-17,548.81249,549.502492,531.152424,536.1024,6809500,536.1024
2014-04-16,543.002488,557.002492,540.00244,556.54249,4893200,556.54249
2014-04-15,536.822454,538.452412,518.462348,536.442444,3855000,536.442444
2014-04-14,538.252462,544.10249,529.56237,532.522392,2575000,532.522392
2014-04-11,532.552381,540.00244,526.532392,530.602392,3924800,530.602392
2014-04-10,565.002582,565.002582,539.902434,540.952433,4036800,540.952433
2014-04-09,559.622532,565.372554,552.952506,564.142557,3330800,564.142557
2014-04-08,542.602466,555.0025,541.612446,554.902495,3151200,554.902495
2014-04-07,540.742445,548.482483,527.152379,538.152456,4401600,538.152456
2014-04-04,574.652582,577.772589,543.002488,543.14246,6369300,543.14246
2014-04-03,569.852553,587.282679,564.132581,569.742571,5099100,569.742571
2014-04-02,599.992707,604.832763,562.192568,567.002574,147100,567.002574
2014-04-01,558.712504,568.452595,558.712504,567.162558,7900,567.162558
2014-03-31,566.892592,567.002574,556.932537,556.972503,10800,556.972503
2014-03-28,561.202549,566.43259,558.672539,559.992565,41200,559.992565
2014-03-27,568.00257,568.00257,552.922516,558.462551,13100,558.462551
2014-03-26,1162.012003,1171.572011,1131.501901,1131.971918,5179200,565.420539
2014-03-25,1166.002007,1169.842037,1147.001947,1158.722002,4838400,578.782219
2014-03-24,1184.192035,1184.902085,1145.952004,1157.931941,6096800,578.387583
2014-03-21,1206.312028,1209.632048,1182.452014,1183.041986,6441000,590.930063
2014-03-20,1199.952085,1209.612076,1195.362061,1197.161999,3381900,597.983016
2014-03-19,1211.80202,1211.992061,1194.412101,1199.252083,3237800,599.027014
2014-03-18,1194.672106,1211.532091,1193.062087,1211.262039,3643500,605.025994
2014-03-17,1179.25207,1197.072063,1178.112069,1192.102079,4340300,595.455584
2014-03-14,1181.992043,1190.87202,1172.532018,1172.80207,4604900,585.81522
2014-03-13,1207.952066,1210.50212,1184.762035,1189.062036,4708600,593.937081
2014-03-12,1196.40208,1207.852083,1184.192035,1207.302054,3943200,603.047979
2014-03-11,1213.772027,1214.322055,1196.642112,1199.99203,3438800,599.396618
2014-03-10,1215.692042,1217.642076,1204.092064,1211.572035,2438200,605.180837
2014-03-07,1226.802152,1226.992071,1211.442033,1214.792073,3041500,606.789247
2014-03-06,1222.282091,1226.152141,1218.602083,1219.612082,2545600,609.196844
2014-03-05,1215.052078,1223.082077,1211.412136,1218.262068,2479700,608.522511
2014-03-04,1215.002086,1216.002038,1209.502046,1214.912028,2946300,606.849165
2014-03-03,1206.752026,1207.842036,1192.142024,1202.692058,4225300,600.745284
2014-02-28,1220.342104,1224.192059,1206.222092,1215.652097,4644500,607.21883
2014-02-27,1218.39207,1224.232126,1217.012037,1219.212151,2529400,608.997078
2014-02-26,1224.002141,1228.882066,1213.762102,1220.172036,3979100,609.476541
2014-02-25,1215.942121,1224.502055,1210.422109,1220.002089,2888100,609.391653
2014-02-24,1205.362067,1220.162111,1205.102063,1212.512071,3361100,605.650385
2014-02-21,1207.812016,1209.872081,1202.842033,1203.792115,3738500,601.294763
2014-02-20,1203.142104,1206.892075,1200.222015,1204.112036,3414300,601.454563
2014-02-19,1205.302029,1209.222069,1197.502014,1202.342118,4222900,600.570489
2014-02-18,1201.412007,1212.872058,1200.002077,1210.88208,4233500,604.836204
2014-02-14,1195.612019,1204.392013,1192.802082,1202.802088,4389700,600.800244
2014-02-13,1180.752059,1199.902094,1179.662049,1199.902094,3686400,599.351695
2014-02-12,1189.001997,1190.002071,1181.381976,1186.691975,3461800,592.753234
2014-02-11,1180.172011,1191.872094,1172.211975,1190.182065,4116900,594.496536
2014-02-10,1171.801996,1182.402022,1169.021957,1172.93195,3904800,585.880095
2014-02-07,1167.631998,1177.902056,1160.562006,1177.441963,5292000,588.132849
2014-02-06,1151.132,1160.161952,1147.551975,1159.961986,3907600,579.401591
2014-02-05,1143.381977,1150.772013,1128.021981,1143.201984,4806800,571.029962
2014-02-04,1137.991967,1155.001927,1137.011988,1138.161914,5644800,568.512445
2014-02-03,1179.202079,1181.721991,1132.011985,1133.431963,9172400,566.149832
2014-01-31,1171.35195,1186.542001,1151.132,1180.971997,11174200,589.896102
2014-01-30,1145.001921,1152.49194,1127.251892,1135.391922,10220800,567.128832
2014-01-29,1119.121909,1121.751974,1099.421846,1106.921912,4777500,552.908048
2014-01-28,1110.321943,1125.751903,1109.941861,1123.01193,4436900,560.94502
2014-01-27,1126.101966,1126.501898,1082.271837,1101.23183,8739800,550.065849
2014-01-24,1151.011923,1153.55193,1123.001883,1123.831888,7814000,561.35459
2014-01-23,1160.00193,1162.491946,1154.37201,1160.102036,3912700,579.471546
2014-01-22,1166.611952,1167.892003,1158.861929,1165.022028,3154500,581.929085
2014-01-21,1160.932041,1164.001982,1151.301947,1163.702033,3974500,581.269747
2014-01-17,1156.851978,1160.631969,1144.201935,1150.53198,5422800,574.691299
2014-01-16,1149.101955,1157.931941,1148.002021,1156.221939,3380300,577.533436
2014-01-15,1152.991977,1155.001927,1143.791956,1148.622013,3915000,573.737269
2014-01-14,1137.951901,1151.001998,1128.091944,1149.402027,4983700,574.126886
2014-01-13,1126.471878,1146.912011,1117.171875,1122.981911,4855800,560.930026
2014-01-10,1139.081977,1139.081977,1122.251889,1130.181906,4302900,564.526426
2014-01-09,1143.442016,1144.221907,1125.561985,1130.241944,4184500,564.556416
2014-01-08,1146.001995,1147.32199,1133.291913,1141.231977,4501700,570.045943
2014-01-07,1125.001909,1139.691922,1121.161879,1138.861917,5124300,568.862096
2014-01-06,1113.011924,1118.861905,1106.441847,1117.321972,3551800,558.102883
2014-01-03,1115.001903,1116.931965,1104.931933,1105.001897,3345800,551.948999
2014-01-02,1115.461873,1117.751923,1108.261879,1113.121955,3656400,556.004972
2013-12-31,1112.241958,1121.00198,1106.261853,1120.711956,2725900,559.796182
2013-12-30,1120.341921,1120.501943,1109.02192,1109.461919,2481300,554.176782
2013-12-27,1120.001906,1120.281882,1112.941961,1118.401934,3151100,558.642325
2013-12-26,1114.011876,1119.001954,1108.691952,1117.461899,2685500,558.172777
2013-12-24,1114.971883,1115.241935,1108.101857,1111.841904,1473800,555.365586
2013-12-23,1107.841852,1115.801889,1105.121852,1115.101886,3456000,556.993949
2013-12-20,1088.301811,1101.171914,1088.001862,1100.621886,6547600,549.761182
2013-12-19,1080.771848,1091.991866,1079.081818,1086.221897,3343800,542.56838
2013-12-18,1071.851804,1084.951893,1059.041862,1084.751805,4437100,541.834068
2013-12-17,1072.821859,1080.761801,1068.381809,1069.861826,3082800,534.396516
2013-12-16,1064.001798,1074.691882,1062.01182,1072.981881,3216000,535.954985
2013-12-13,1075.40181,1076.291854,1057.891813,1060.791808,4340900,529.866038
2013-12-12,1079.571808,1082.94182,1069.001801,1069.961809,3204800,534.446458
2013-12-11,1087.401842,1091.321883,1075.171825,1077.291806,3436400,538.107795
2013-12-10,1076.151804,1092.311909,1075.65189,1084.661869,3721600,541.789145
2013-12-09,1070.99178,1082.311903,1068.021822,1078.141905,2976200,538.53242
2013-12-06,1069.791862,1070.001875,1060.081758,1069.871873,2868200,534.401535
2013-12-05,1057.201858,1059.661854,1051.09175,1057.341785,2275800,528.14275
2013-12-04,1051.37185,1063.981826,1050.001741,1058.181837,2392000,528.562356
2013-12-03,1050.951823,1063.441845,1049.021761,1053.261845,3364700,526.104818
2013-12-02,1063.511809,1066.351887,1050.761782,1054.481857,2756600,526.714214
2013-11-29,1062.161794,1066.621816,1059.451841,1059.591768,2394400,529.266617
2013-11-27,1062.031792,1068.00185,1060.001869,1063.111877,2255500,531.024914
2013-11-26,1048.601858,1061.501858,1042.941796,1058.411823,4589600,528.677234
2013-11-25,1037.161779,1053.191759,1035.021826,1045.931848,3238000,522.443481
2013-11-22,1033.421732,1036.171752,1029.221715,1031.891724,2517700,515.430432
2013-11-21,1027.001751,1038.311828,1026.001738,1034.071744,2191700,516.519352
2013-11-20,1029.951737,1033.361816,1020.361771,1022.311744,1934500,510.645227
2013-11-19,1031.721778,1034.751774,1023.051753,1025.201753,2271600,512.088788
2013-11-18,1035.751726,1048.741785,1029.241809,1031.551709,3532500,515.260594
2013-11-15,1034.871729,1038.001831,1030.311725,1033.561782,2562100,516.264626
2013-11-14,1033.921769,1039.751777,1030.351791,1035.231717,2342100,517.09876
2013-11-13,1006.751721,1032.851732,1006.501702,1032.471772,3170500,515.720166
2013-11-12,1007.701742,1017.56176,1005.001713,1011.781743,2445200,505.385486
2013-11-11,1009.511727,1015.931769,1008.001752,1010.59175,2233500,504.791084
2013-11-08,1008.751746,1018.501734,1008.501728,1016.031752,2591100,507.508367
2013-11-07,1022.611754,1023.931749,1007.641703,1007.951699,3371700,503.472377
2013-11-06,1025.601746,1027.001751,1015.371754,1022.751743,1832600,510.865006
2013-11-05,1020.351724,1031.651814,1017.421771,1021.521745,2371500,510.250622
2013-11-04,1031.501717,1032.371789,1022.031768,1026.111769,2286000,512.543341
2013-11-01,1031.791741,1036.001806,1025.10177,1027.041757,2576100,513.00787
2013-10-31,1028.931813,1041.521818,1023.971755,1030.581776,3292200,514.776112
2013-10-30,1037.431831,1037.511719,1026.001738,1030.421755,2658000,514.696181
2013-10-29,1019.101754,1036.941719,1013.501731,1036.241716,3222000,517.603255
2013-10-28,1015.201747,1023.431773,1012.991708,1015.001719,2326000,506.993866
2013-10-25,1028.821783,1028.821783,1010.741725,1015.201747,4076100,507.09378
2013-10-24,1031.871752,1040.571735,1024.80176,1025.551754,4199700,512.263613
2013-10-23,1001.001723,1034.751774,1000.631688,1031.411782,5346300,515.1907
2013-10-22,1005.001713,1013.001755,995.791707,1007.001739,4433700,502.997872
2013-10-21,1011.461761,1019.001771,999.551726,1003.301698,7283700,501.149699
2013-10-18,976.581695,1015.461751,974.001682,1011.411708,23219400,505.200653
2013-10-17,892.991512,896.901567,885.73154,888.791495,8545000,443.951796
2013-10-16,885.871529,898.331531,884.011491,898.031521,4030200,448.567193
2013-10-15,875.761492,885.631496,874.001499,882.011527,3195600,440.565198
2013-10-14,866.661516,876.251482,865.391513,876.111494,2496400,437.618129
2013-10-11,866.031477,873.48149,865.301455,871.991487,2828300,435.560183
2013-10-10,863.841471,868.831488,860.211455,868.241516,4527400,433.687071
2013-10-09,856.281489,862.651479,842.981435,855.861463,5322400,427.503228
2013-10-08,865.321488,865.981485,851.631488,853.671458,3901800,426.409319
2013-10-07,867.451516,873.991513,864.111462,865.741514,2596800,432.438319
2013-10-04,875.001512,877.511499,870.001509,872.351475,2726100,435.739997
2013-10-03,888.001495,894.101555,872.101517,876.091522,4249800,437.608153
2013-10-02,882.731502,889.361496,877.821495,887.991509,3001700,443.552202
2013-10-01,880.251533,887.671527,880.051506,887.001544,3382100,443.057714
2013-09-30,869.081507,880.841506,868.311479,875.911528,3457600,437.518246
2013-09-27,874.821518,877.521485,871.311518,876.391532,2527000,437.758008
2013-09-26,878.301499,882.751535,875.001512,878.171497,2529200,438.647101
2013-09-25,886.551498,886.551498,875.601532,877.231523,3310200,438.177584
2013-09-24,886.501507,890.101504,881.401521,886.841522,2984600,442.977783
2013-09-23,896.151511,901.591574,885.201545,886.501507,3568000,442.807945
2013-09-20,898.391569,904.131581,895.621516,903.111535,8723000,451.104663
2013-09-19,905.991557,905.991557,895.401517,898.391569,3207600,448.747038
2013-09-18,886.351532,903.971559,883.071517,903.321548,3883800,451.209564
2013-09-17,887.411523,888.391502,881.001528,886.1115,2528200,442.613137
2013-09-16,896.201564,897.00155,884.871516,887.761524,2682900,443.437325
2013-09-13,894.501548,895.681555,884.841496,889.071533,2660600,444.091675
2013-09-12,897.401543,897.901518,890.011507,893.061537,2199100,446.084684
2013-09-11,888.541538,896.97153,886.081542,896.191517,3233200,447.64811
2013-09-10,890.021554,892.001547,884.001505,888.67154,2584700,443.891878
2013-09-09,883.731514,889.751502,882.421506,888.051548,2478300,443.582192
2013-09-06,882.441539,883.781506,873.741494,879.581489,3134800,439.351393
2013-09-05,873.501523,879.881499,871.611466,879.561517,2592100,439.341417
2013-09-04,860.351504,873.501523,855.171446,871.6315,4097600,435.38037
2013-09-03,854.361474,866.191498,853.951434,860.381462,4110400,429.76097
2013-08-30,855.76148,858.041482,845.561447,846.901475,3737100,423.02771
2013-08-29,849.071447,860.381462,848.591444,855.431451,2968000,427.288437
2013-08-28,850.251454,855.411479,847.771425,848.551438,2669700,423.851867
2013-08-27,859.621482,863.731502,847.901427,850.151471,3481100,424.651084
2013-08-26,870.001509,874.901529,866.05151,866.391464,2112800,432.762969
2013-08-23,877.831482,878.001489,869.75149,870.211522,2162200,434.67109
2013-08-22,872.701476,874.751493,870.251466,873.711475,1746200,436.419318
2013-08-21,870.65152,876.911479,866.501494,869.331464,3527700,434.231501
2013-08-20,868.351485,872.111504,863.541461,865.421471,2475100,432.278457
2013-08-19,857.711453,872.001473,857.451449,865.651456,3635300,432.393335
2013-08-16,861.281492,862.441466,856.541494,856.911467,3362700,428.027706
2013-08-15,864.441491,864.921495,858.001477,859.661487,3752300,429.401342
2013-08-14,878.371524,880.2315,867.161492,869.811468,4179900,434.471263
2013-08-13,886.831536,888.501532,876.201491,881.251485,2850200,440.185557
2013-08-12,886.9015,887.001544,881.651539,885.511541,2764200,442.313457
2013-08-09,890.561536,895.521533,890.001521,890.4115,2657200,444.760989
2013-08-08,895.491514,895.841515,885.291542,892.661544,2987000,445.884887
2013-08-07,895.041529,898.451547,889.091505,890.651532,2768600,444.880885
2013-08-06,904.691534,909.71157,895.731546,896.571537,3023400,447.837931
2013-08-05,905.391537,905.521539,899.201541,905.00153,2629100,452.048716
2013-08-02,903.441564,907.001556,900.821546,906.571544,3440600,452.832939
2013-08-01,895.001524,904.551546,895.001524,904.221578,4292700,451.65913
2013-07-31,892.991512,896.51156,886.181525,887.751538,4363200,443.432337
2013-07-30,885.461488,895.61153,880.871526,890.921523,3524300,445.015746
2013-07-29,884.901535,894.82153,880.891498,882.271531,3797800,440.695071
2013-07-26,886.991496,889.991535,882.001541,885.351519,3568600,442.233526
2013-07-25,893.871509,896.851514,886.081542,887.701547,6024600,443.407366
2013-07-24,907.26156,910.301543,900.70153,902.901521,4172500,450.999761
2013-07-23,910.701536,913.001572,899.571515,903.801551,4106600,451.449326
2013-07-22,902.001553,912.671542,897.00155,910.701536,5828100,454.895872
2013-07-19,886.611537,902.951574,875.611518,896.601557,14773700,447.852926
2013-07-18,918.991602,920.0016,903.191545,910.681564,7296100,454.885896
2013-07-17,921.001552,926.86158,916.301559,918.551603,3023400,458.816985
2013-07-16,927.13157,927.971561,913.90154,919.611594,3980700,459.34645
2013-07-15,924.301601,928.001581,916.361598,924.691608,3935600,461.88392
2013-07-12,920.0016,923.001578,915.241569,923.001578,5155600,461.039749
2013-07-11,913.001572,920.811572,908.521578,920.241572,5187700,459.661125
2013-07-10,903.45155,911.141534,900.381548,905.991557,3429500,452.543235
2013-07-09,911.001546,912.95158,897.981529,905.241563,3973500,452.168613
2013-07-08,899.211527,906.271534,897.081561,905.091527,3953700,452.09367
2013-07-05,890.011507,895.411564,887.341498,893.491549,3416500,446.299475
2013-07-03,879.901532,889.171516,878.501526,886.431543,2101700,442.772999
2013-07-02,890.201548,891.001534,877.271528,882.311537,3797000,440.715053
2013-07-01,886.451515,892.081558,885.001518,887.88154,3462400,443.497273
2013-06-28,874.901529,881.841519,874.191479,880.371488,4716100,439.745998
2013-06-27,878.801536,884.691522,876.651475,877.071501,3867300,438.097653
2013-06-26,873.75148,878.001489,870.571509,873.651498,3676400,436.389359
2013-06-25,877.261481,879.681533,864.511455,866.201484,5125500,432.668074
2013-06-24,871.881518,876.321507,863.251499,869.791496,6056300,434.461287
2013-06-21,888.341511,889.881505,873.071511,880.931503,7994300,440.025726
2013-06-20,893.991525,901.00154,883.311488,884.741513,6769200,441.928828
2013-06-19,901.371575,910.841586,897.501526,900.681558,5853600,449.890888
2013-06-18,888.651507,901.00154,888.351497,900.621519,4350000,449.860899
2013-06-17,879.231487,889.43152,878.281527,886.251549,4308500,442.683092
2013-06-14,880.101498,884.701508,874.131501,875.041517,4506700,437.083675
2013-06-13,868.981463,879.6615,865.501482,877.001476,4155200,438.062675
2013-06-12,885.461488,886.001531,869.651507,871.981501,4426100,435.555195
2013-06-11,883.971486,887.001544,879.521511,879.811535,3528300,439.466301
2013-06-10,882.101524,891.001534,880.091512,890.22152,4693000,444.666094
2013-06-07,870.421474,880.001515,865.321488,879.731524,5369200,439.426336
2013-06-06,864.301503,866.331487,847.221457,864.641457,5177400,431.88884
2013-06-05,862.51149,869.45148,857.131466,859.701493,4229300,429.421325
2013-06-04,867.851509,870.591482,854.07145,859.101473,3751100,429.121615
2013-06-03,873.001486,873.97148,855.021472,867.63151,4969900,433.382372
2013-05-31,868.121499,877.001476,867.521479,871.221521,3953500,435.175585
2013-05-30,869.921498,878.901519,866.411498,870.761489,4257200,434.945799
2013-05-29,875.711501,877.991503,864.291456,868.311479,4041800,433.722018
2013-05-28,883.501529,892.141535,880.401508,881.271518,4531900,440.195564
2013-05-24,875.261516,878.821508,871.011508,873.321468,4610700,436.22451
2013-05-23,877.001476,889.961516,874.001499,882.79154,4567200,440.954815
2013-05-22,902.561567,909.311578,886.881527,889.421534,5140300,444.266501
2013-05-21,908.021541,911.661543,897.611556,906.971536,3980700,453.032735
2013-05-20,905.00153,920.601559,905.00153,908.531564,4562300,453.81197
2013-05-17,910.021566,913.491561,900.521536,909.181575,5604800,454.136651
2013-05-16,919.001588,919.981567,902.011539,903.871576,6443200,451.484304
2013-05-15,895.501561,916.38157,894.021545,915.89158,8001600,457.488302
2013-05-14,877.501513,888.691512,877.141526,887.101527,3170300,443.107656
2013-05-13,878.891533,882.471497,873.381507,877.531533,2907700,438.327439
2013-05-10,875.311508,880.541496,872.161495,880.2315,3809500,439.676074
2013-05-09,870.8415,879.6615,868.231468,871.481464,4417600,435.305427
2013-05-08,857.001464,873.881483,852.911477,873.631526,4955000,436.379383
2013-05-07,863.011466,863.871491,850.67148,857.231449,3932600,428.187537
2013-05-06,848.261476,861.851493,848.261476,861.551483,4298500,430.345396
2013-05-03,836.961447,846.801431,836.001439,845.721469,5044000,422.438296
2013-05-02,820.1014,834.551442,819.051396,829.611416,4051600,414.391317
2013-05-01,823.261399,824.721444,816.361415,820.431429,2920800,409.805909
2013-04-30,819.001404,827.64141,817.681409,824.571408,4630600,411.87383
2013-04-29,803.251401,822.701385,803.001382,819.061382,4618800,409.121569
2013-04-26,807.601393,807.741381,796.58134,801.421383,4993900,400.310381
2013-04-25,816.251384,816.471383,807.631412,809.101381,3999200,404.146544
2013-04-24,808.111416,818.001391,808.001385,813.451373,3671800,406.319367
2013-04-23,801.001357,815.50139,800.361393,807.901403,4601600,403.547154
2013-04-22,800.601364,803.96139,775.001329,800.111374,5788300,399.656031
2013-04-19,769.161334,803.441381,766.26134,799.871342,11649800,399.536135
2013-04-18,785.351336,785.80132,761.261276,765.911339,6669800,382.573096
2013-04-17,786.751342,790.841329,778.10135,782.561372,4089100,390.889796
2013-04-16,786.59132,796.001354,783.921372,793.37135,3496900,396.289386
2013-04-15,785.951356,797.001366,777.021326,781.931333,4924500,390.575091
2013-04-12,791.991377,792.101346,782.931345,790.051329,3285500,394.631034
2013-04-11,792.88136,793.101359,784.061361,790.391345,4072500,394.800871
2013-04-10,782.921359,792.351365,776.001341,790.181331,3971900,394.69597
2013-04-09,775.501304,783.751365,773.111333,777.651304,4330700,388.437215
2013-04-08,778.751362,779.551347,768.401293,774.851354,5685300,387.038638
2013-04-05,786.061325,786.991374,776.401334,783.051362,6893400,391.134546
2013-04-04,804.251352,805.751402,791.301361,795.071366,4913400,397.138544
2013-04-03,813.46142,814.201367,800.671389,806.201387,3489900,402.697995
2013-04-02,804.541376,814.831406,804.001395,813.041394,4098200,406.114582
2013-04-01,795.011388,802.251388,793.251334,801.191398,3628100,400.195503
2013-03-28,803.991409,805.371382,793.301386,794.191369,4592600,396.698985
2013-03-27,806.68139,807.001373,801.331386,802.661367,4342500,400.929754
2013-03-26,813.501426,814.001401,807.791372,812.421402,2392600,405.804896
2013-03-25,812.411416,819.23139,806.821379,809.641362,3436800,404.416265
2013-03-22,814.74141,815.241385,809.641362,810.311407,2987400,404.750953
2013-03-21,811.291387,816.921429,809.851376,811.261367,2966200,405.225458
2013-03-20,816.831371,817.511402,811.441361,814.71139,2938500,406.948746
2013-03-19,811.241395,819.251423,806.451405,811.321406,4212000,405.255448
2013-03-18,805.001408,812.761417,801.471374,807.791372,3690300,403.492194
2013-03-15,818.501429,820.301427,813.341404,814.301411,6222500,406.743962
2013-03-14,826.991399,826.991399,817.391385,821.541411,3314700,410.360345
2013-03-13,827.901415,830.69144,822.311439,825.311416,3294800,412.243465
2013-03-12,830.711412,831.891419,823.671439,827.611391,4031600,413.392303
2013-03-11,831.691453,839.701419,831.501412,834.821433,3201200,416.993723
2013-03-08,834.501451,834.921415,825.051412,831.521445,5845600,415.345377
2013-03-07,834.061452,836.621431,829.581397,832.601408,4120700,415.884819
2013-03-06,841.031462,844.00142,828.811431,831.381396,5767400,415.275422
2013-03-05,828.931447,840.151465,828.901428,838.601424,8118400,418.88183
2013-03-04,805.301357,822.841434,805.001408,821.501406,5571900,410.340363
2013-03-01,797.801352,807.141361,796.151389,806.191401,4367000,402.693007
2013-02-28,801.101401,806.991387,801.031376,801.201384,4548500,400.200491
2013-02-27,794.801375,804.75139,791.111381,799.781345,4067300,399.491181
2013-02-26,795.001341,795.951362,784.401315,790.13134,4421500,394.670999
2013-02-25,802.301379,808.411364,790.491327,790.771365,4625000,394.990692
2013-02-22,799.261397,801.251375,793.801362,799.711381,4123100,399.456234
2013-02-21,798.001379,805.451392,791.22135,795.531336,7039000,397.3683
2013-02-20,805.301357,808.971379,791.79135,792.461334,5549000,395.834832
2013-02-19,795.991368,807.001373,795.281379,806.851398,5885500,403.022676
2013-02-15,787.401353,793.261381,787.071324,792.891346,5480000,396.049623
2013-02-14,779.731341,788.741382,777.771321,787.82138,3483500,393.517173
2013-02-13,780.131334,785.351336,779.971312,782.861321,2405200,391.039621
2013-02-12,781.751339,787.901329,779.371354,780.701335,3731900,389.960707
2013-02-11,778.40136,783.00137,773.751297,782.421322,4351800,390.819841
2013-02-08,780.131334,786.671331,779.561333,785.371369,6062700,392.293391
2013-02-07,769.701316,778.811339,765.501298,773.951324,5701600,386.589073
2013-02-06,759.071331,772.961297,758.501331,770.171333,4171700,384.700966
2013-02-05,761.131335,771.111307,759.471324,765.741331,3755300,382.488177
2013-02-04,767.691304,770.471343,758.271284,759.021279,6103700,379.131508
2013-02-01,758.201321,776.601361,758.101277,775.601349,7520100,387.413261
2013-01-31,750.511275,757.621273,750.251271,755.691272,3280500,377.468168
2013-01-30,753.741299,760.95128,752.911294,753.831296,3478900,376.539109
2013-01-29,746.751256,756.951289,746.541304,753.681322,3507200,376.464197
2013-01-28,751.761307,755.601275,747.891257,750.731274,3266300,374.990647
2013-01-25,750.77128,758.481297,750.251271,753.671274,4468400,376.459178
2013-01-24,741.241291,756.831273,740.511269,754.211317,6790600,376.728929
2013-01-23,735.99127,749.001301,735.791243,741.501296,11862400,370.380268
2013-01-22,704.661209,705.341179,695.521167,702.871197,7613100,351.084514
2013-01-18,710.361215,712.77122,701.331203,704.511235,6477700,351.903714
2013-01-17,717.711246,719.641246,711.021213,711.321223,4439500,355.305306
2013-01-16,722.401253,724.341239,713.67125,715.191211,4061900,357.238367
2013-01-15,719.33125,735.001243,712.101236,724.931273,7884700,362.103533
2013-01-14,737.001269,742.201299,722.351261,723.25123,5749200,361.264351
2013-01-11,742.001272,742.431284,736.301266,739.99126,2579900,369.626004
2013-01-10,742.831277,745.001249,733.501254,741.481263,3685000,370.370261
2013-01-09,732.271256,738.351283,728.601234,738.121237,4064500,368.691926
2013-01-08,735.541286,736.301266,724.431236,733.301227,3364700,366.284329
2013-01-07,735.451289,739.381254,730.581227,734.751286,3323800,367.008634
2013-01-04,729.341243,741.471277,727.681232,737.971262,5547600,368.617014
2013-01-03,724.931273,731.931241,720.721209,723.671256,4653700,361.474154
2013-01-02,719.421247,727.001263,716.551211,723.25123,5101500,361.264351
2012-12-31,700.001222,710.571228,696.00117,707.38121,4009600,353.337268
2012-12-28,701.69119,706.911192,700.011208,700.011208,2814500,349.655948
2012-12-27,707.141239,708.841193,698.611202,706.2912,3307000,352.792807
2012-12-26,708.071227,712.88125,702.411226,708.871213,2373500,354.081525
2012-12-24,714.511241,715.181225,707.471207,709.501191,1688000,354.396199
2012-12-21,713.971199,718.821227,710.521237,715.631209,7078300,357.458146
2012-12-20,723.261216,724.651236,716.971237,722.361247,3326400,360.819804
2012-12-19,720.711223,723.001211,716.681213,720.111264,3851500,359.695936
2012-12-18,716.601202,729.101271,715.051222,721.07121,6032300,360.17543
2012-12-17,705.501201,721.921249,704.021184,720.781248,6093400,360.030593
2012-12-14,699.171217,707.821208,698.431208,701.961181,4276100,350.62996
2012-12-13,715.921233,716.4712,699.551176,702.701189,6915500,350.999595
2012-12-12,699.231194,703.511222,693.481197,697.561198,4870100,348.432167
2012-12-11,690.001154,701.921175,687.721152,696.881167,5395200,348.092491
2012-12-10,685.391158,691.651179,683.791187,685.421178,2743600,342.368221
2012-12-07,695.001219,696.881167,682.4212,684.211152,3852900,341.763812
2012-12-06,687.59115,695.611163,684.511162,691.13117,2935500,345.220364
2012-12-05,692.151216,694.501182,682.331142,687.821196,3738700,343.567031
2012-12-04,695.001219,695.511181,685.701154,691.031187,3998200,345.170423
2012-12-03,702.241219,705.891207,694.111175,695.251176,4401300,347.27831
2012-11-30,691.311163,699.221208,685.691168,698.37117,6350800,348.836748
2012-11-29,687.781191,693.901162,682.001174,691.891211,5573700,345.600006
2012-11-28,668.011164,684.911155,663.891157,683.67117,6106700,341.494091
2012-11-27,660.171144,675.001145,658.00111,670.711131,5036100,335.020545
2012-11-26,666.44115,667.001165,659.021157,661.151123,4425700,330.245316
2012-11-23,669.971123,670.001142,666.101135,667.971158,1851800,333.651927
2012-11-21,668.991143,669.801176,660.401129,665.87115,4240200,332.602972
2012-11-20,669.511153,678.001184,664.571127,669.971123,4192900,334.650911
2012-11-19,655.701136,668.921119,655.531128,668.21113,4754100,333.771793
2012-11-16,645.991093,653.021141,636.001073,647.181085,6902000,323.267275
2012-11-15,650.00113,660.001136,643.901131,647.261096,3711500,323.307241
2012-11-14,660.661134,662.181156,650.501106,652.551123,3349200,325.949612
2012-11-13,663.001114,667.601124,658.231157,659.051115,3200200,329.196361
2012-11-12,663.751108,669.801176,660.871147,665.901169,2822300,332.617967
2012-11-09,654.651132,668.341132,650.30114,663.031133,6251500,331.184382
2012-11-08,670.201169,671.491145,651.231128,652.291119,5213300,325.81974
2012-11-07,675.001145,678.231169,666.491142,667.12112,4481200,333.227333
2012-11-06,685.481155,686.501201,677.551138,681.721197,3177300,340.520079
2012-11-05,684.501176,686.861189,675.56116,682.961182,3283900,341.139451
2012-11-02,694.791206,695.551186,687.371151,687.921179,4666100,343.616973
2012-11-01,679.501173,690.901184,678.721159,687.59115,4115500,343.452123
2012-10-31,679.86116,681.001161,675.001145,680.301158,3085400,339.810768
2012-10-26,676.501134,683.031145,671.201121,675.151181,3916200,337.238352
2012-10-25,680.001148,682.001174,673.511143,677.761151,4820100,338.542034
2012-10-24,686.80115,687.001177,675.271136,677.301181,5011600,338.312278
2012-10-23,672.011154,687.331206,672.001168,680.35115,5855000,339.835739
2012-10-22,681.011147,684.631178,669.701132,678.671167,8141500,338.996587
2012-10-19,705.581211,706.701241,672.001168,681.791161,23050400,340.555025
2012-10-18,755.541298,759.421272,676.001158,695.001219,24977900,347.153456
2012-10-17,743.951306,756.341283,740.261251,755.491306,4602900,377.368285
2012-10-16,740.131248,746.991289,736.461288,744.7013,4131800,371.978672
2012-10-15,741.941294,743.83129,730.701243,740.981287,6060700,370.120523
2012-10-12,751.851304,754.871314,744.10128,744.751292,4826400,372.003642
2012-10-11,752.901308,758.501331,750.291276,751.481269,4785600,375.365269
2012-10-10,741.861283,747.53127,738.291244,744.561251,4095000,371.908717
2012-10-09,759.67129,761.321314,742.531267,744.091294,6028900,371.673973
2012-10-08,761.001332,763.581283,754.151278,757.841272,3931800,378.542094
2012-10-05,770.711314,774.381337,765.011309,767.651298,5492200,383.442207
2012-10-04,762.751278,769.891295,759.4013,768.051291,4926700,383.642004
2012-10-03,755.721291,763.921299,752.201305,762.501321,4433100,380.869791
2012-10-02,765.201288,765.991288,750.271304,756.991295,5601200,378.11753
2012-10-01,759.051298,765.001323,756.211281,761.781285,6359700,380.510132
2012-09-28,754.151278,759.301317,751.151301,754.501279,5587700,376.873766
2012-09-27,759.951328,762.841336,751.651276,756.501305,7891600,377.87278
2012-09-26,749.851278,761.241304,741.001259,753.461322,11388200,376.354307
2012-09-25,753.051282,764.891292,747.661272,749.161261,12162400,374.206424
2012-09-24,731.001253,750.041258,730.251259,749.38126,7154200,374.316314
2012-09-21,732.211279,734.921232,730.121256,733.991244,12765800,366.628993
2012-09-20,724.471242,731.381274,721.221246,728.121231,5836500,363.696918
2012-09-19,717.501232,728.561229,716.411223,727.501238,6219700,363.387232
2012-09-18,707.781203,718.661206,706.78119,718.281246,4149000,358.781841
2012-09-17,708.111232,712.88125,705.001225,709.981194,3027800,354.635961
2012-09-14,709.601235,713.001205,707.011237,709.681246,5256500,354.486137
2012-09-13,693.09119,709.001215,690.541197,706.041182,5337900,352.667923
2012-09-12,689.411182,694.911222,680.881145,690.881212,5304300,345.095511
2012-09-11,697.961191,700.651172,691.001167,692.19116,3761500,345.74983
2012-09-10,709.761195,712.811225,698.391203,700.771188,5139100,350.035559
2012-09-07,700.001222,712.251211,697.671167,706.151212,6490100,352.722883
2012-09-06,685.961159,699.891192,684.731161,699.401202,6109700,349.35125
2012-09-05,680.001148,686.501201,679.141185,680.721185,3429100,340.020572
2012-09-04,684.551167,685.001151,673.501157,681.041167,3793200,340.180403
2012-08-31,684.0012,688.581177,680.041154,685.091148,4270000,342.203371
2012-08-30,684.241171,687.391184,680.181142,681.681192,3265900,340.500096
2012-08-29,677.371145,688.991156,676.151133,688.011176,6002900,343.661926
2012-08-28,665.001139,677.621163,664.741135,677.25119,4132600,338.287307
2012-08-27,662.991127,672.001168,659.241156,669.221129,5246900,334.276288
2012-08-24,675.601165,680.451194,674.081143,678.631162,2863800,338.976604
2012-08-23,674.271184,680.481152,671.001155,676.801144,3581700,338.062509
2012-08-22,667.381125,680.601168,666.701155,677.181165,3832600,338.25233
2012-08-21,673.11115,678.001184,662.171108,669.511153,4461000,334.421155
2012-08-20,675.501182,678.871194,672.661165,675.541188,3529300,337.433161
2012-08-17,674.121149,677.25119,671.701158,677.141159,4371600,338.232347
2012-08-16,667.511127,674.641158,667.081115,672.871179,3448200,336.09949
2012-08-15,670.281119,674.251151,664.101109,667.541146,4839400,333.437136
2012-08-14,659.251142,672.851145,659.001123,668.661175,7350800,333.996591
2012-08-13,647.421118,660.151111,646.681109,660.011122,6560200,329.675885
2012-08-10,638.591071,642.241121,636.131075,642.001088,2879800,320.679864
2012-08-09,644.511076,646.371113,641.521085,642.35109,2148500,320.85469
2012-08-08,639.051103,645.871138,638.501074,642.231074,2654200,320.794742
2012-08-07,641.791075,644.261119,636.47109,640.541105,3978300,319.950602
2012-08-06,639.611117,649.381138,639.22111,642.821108,3578000,321.089464
2012-08-03,640.001124,643.721076,636.141061,641.331105,3808300,320.345207
2012-08-02,625.511077,638.031118,623.411068,628.751087,3970100,314.061482
2012-08-01,637.301095,639.511073,631.38109,632.681113,3702900,316.024532
2012-07-31,628.261097,636.50111,628.221091,632.971076,3745100,316.169369
2012-07-30,636.051064,642.601108,629.501081,632.301092,4389700,315.834711
2012-07-27,618.891069,635.00106,617.501049,634.961116,7125900,317.163394
2012-07-26,615.001048,616.871071,610.031064,613.361071,3382900,306.374161
2012-07-25,608.321062,613.381043,605.371015,607.991033,3659600,303.691825
2012-07-24,615.001048,617.931061,604.341044,607.571068,4033800,303.482052
2012-07-23,600.481042,618.351088,598.251031,615.511071,7150000,307.448087
2012-07-20,608.76106,612.941044,598.181006,610.821064,12975800,305.105426
2012-07-19,586.141031,598.481016,586.000981,593.060987,9384300,296.234259
2012-07-18,576.981016,583.69102,576.130977,580.761007,3107900,290.090413
2012-07-17,578.431013,580.67101,568.400987,576.730997,3372700,288.077421
2012-07-16,576.37101,579.190993,571.780986,574.921012,2936100,287.173333
2012-07-13,572.150959,579.150988,568.550962,576.520984,3966700,287.972519
2012-07-12,567.120998,571.93096,562.090975,570.480963,4636800,284.955526
2012-07-11,576.300985,577.850965,564.940978,571.190952,7024700,285.310166
2012-07-10,590.191012,592.431009,578.741009,581.700981,3860500,290.55993
2012-07-09,584.950977,588.601027,581.250996,586.011028,3443000,292.712801
2012-07-06,592.451042,593.521019,582.82101,585.981009,4339700,292.697807
2012-07-05,588.760987,600.061016,588.540988,595.921037,4709200,297.662856
2012-07-03,580.011012,588.410986,578.001001,587.830999,2387800,293.621878
2012-07-02,581.820997,583.001004,576.501012,580.470983,3323300,289.945546
2012-06-29,574.960957,580.130967,572.201012,580.07099,5057800,289.745749
2012-06-28,565.900986,566.230954,557.210927,564.310939,3856100,281.873596
2012-06-27,567.700985,573.990963,566.020941,569.300956,3397200,284.366112
2012-06-26,562.760959,566.600989,559.480944,564.680974,2710500,282.058429
2012-06-25,567.33095,568.090991,557.350977,560.700956,3174900,280.070407
2012-06-22,568.000995,571.480976,565.820975,571.480976,4472400,285.455033
2012-06-21,579.841005,579.841005,563.730952,565.210969,4037600,282.323161
2012-06-20,579.810985,580.000965,573.510959,577.511011,4710800,288.467038
2012-06-19,573.59097,584.280993,573.120953,581.530973,4167900,290.475012
2012-06-18,562.620971,574.210962,559.250959,570.850997,5012400,285.140358
2012-06-15,560.340968,564.520952,557.090972,564.510966,6024800,281.97351
2012-06-14,561.300976,565.070981,556.520972,559.050931,4707200,279.24622
2012-06-13,561.720941,567.000982,558.680958,561.090963,3923000,280.265216
2012-06-12,569.770974,570.300969,558.580975,565.100939,6472500,282.268201
2012-06-11,584.21103,585.321011,566.690986,568.50097,5342100,283.966519
2012-06-08,575.851001,581.000978,574.580997,580.451011,2831300,289.93557
2012-06-07,587.601014,587.891038,577.251006,578.230986,3530100,288.826666
2012-06-06,576.480979,581.970971,573.611004,580.570966,4207200,289.995487
2012-06-05,575.451008,578.131003,566.470986,570.410999,4697200,284.920579
2012-06-04,570.220958,580.491016,570.011006,578.590973,4883500,289.00648
2012-06-01,571.790972,572.650996,568.350996,570.981,6138700,285.205295
2012-05-31,588.720982,590.001032,579.001013,580.86099,5958800,290.140354
2012-05-30,588.161028,591.901014,583.530999,588.230992,3827600,293.821674
2012-05-29,595.811007,599.131028,588.320989,594.341038,5230900,296.873645
2012-05-25,601.001051,601.731012,588.280983,591.53104,7190500,295.47005
2012-05-24,609.161053,611.921059,598.871023,603.661013,3796600,301.528978
2012-05-23,601.651001,609.601052,597.121016,609.461063,6379900,304.426106
2012-05-22,613.441081,613.811055,596.001048,600.801024,6126600,300.100412
2012-05-21,600.511,615.691064,600.001038,614.111065,6173800,306.748784
2012-05-18,625.101098,632.421109,596.701051,600.401031,11991700,299.900615
2012-05-17,633.8311,637.851124,621.231049,623.051081,6732700,311.214326
2012-05-16,617.961081,630.101101,615.941083,628.93108,9706300,314.151389
2012-05-15,605.351043,615.001048,603.75101,611.111026,4219900,305.250263
2012-05-14,600.781052,608.501056,600.581025,604.001029,3662400,301.698816
2012-05-11,610.351046,614.551063,604.771056,605.231027,4214400,302.3132
2012-05-10,612.961078,616.19104,610.23103,613.661081,3083200,306.524016
2012-05-09,606.821012,616.381081,601.811023,609.151067,4675000,304.271262
2012-05-08,605.531037,616.901029,600.701041,612.79107,5374600,306.089446
2012-05-07,595.001035,610.571045,595.001035,607.551034,4003800,303.472045